1997 暁飯島工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	139	139	139	139	2,000	695
2004-12-29	140	140	131	139	15,000	695
2004-12-28	135	140	129	129	13,000	645
2004-12-27	132	136	130	134	50,000	670
2004-12-24	127	131	127	131	16,000	655
2004-12-22	131	131	127	127	8,000	635
2004-12-21	132	132	127	127	4,000	635
2004-12-20	133	133	132	132	6,000	660
2004-12-16	130	135	130	135	24,000	675
2004-12-15	130	132	130	130	15,000	650
2004-12-14	130	130	130	130	3,000	650
2004-12-13	128	130	128	130	3,000	650
2004-12-10	128	132	128	132	7,000	660
2004-12-09	128	128	128	128	2,000	640
2004-12-08	126	128	125	128	6,000	640
2004-12-07	126	126	126	126	2,000	630
2004-12-06	134	134	133	133	5,000	665
2004-12-03	133	133	133	133	5,000	665
2004-12-02	128	131	128	130	9,000	650
2004-12-01	127	128	127	127	5,000	635
2004-11-30	133	133	127	127	5,000	635
2004-11-29	134	134	134	134	1,000	670
2004-11-25	135	135	126	134	15,000	670
2004-11-24	135	135	135	135	2,000	675
2004-11-22	135	135	135	135	3,000	675
2004-11-19	139	139	135	135	16,000	675
2004-11-18	133	141	133	139	34,000	695
2004-11-17	145	145	133	133	40,000	665
2004-11-16	150	150	146	146	17,000	730
2004-11-15	149	156	145	150	37,000	750
2004-11-12	149	149	135	142	17,000	710
2004-11-11	135	145	135	145	22,000	725
2004-11-08	145	145	145	145	1,000	725
2004-11-01	140	145	140	145	26,000	725
2004-10-26	140	140	140	140	1,000	700
2004-10-25	141	141	141	141	2,000	705
2004-10-22	136	136	136	136	1,000	680
2004-10-21	131	136	131	136	19,000	680
2004-10-20	132	132	130	130	10,000	650
2004-10-19	131	131	131	131	1,000	655
2004-10-18	131	131	131	131	3,000	655
2004-10-15	125	125	125	125	1,000	625
2004-10-12	123	125	122	125	3,000	625
2004-09-27	132	135	132	135	2,000	675
2004-09-24	131	131	131	131	1,000	655
2004-09-22	132	132	132	132	3,000	660
2004-09-21	132	140	132	140	2,000	700
2004-09-17	133	133	131	131	7,000	655
2004-09-16	131	131	131	131	5,000	655
2004-09-15	130	130	130	130	1,000	650
2004-09-14	130	140	130	140	2,000	700
2004-08-31	127	127	127	127	1,000	635
2004-08-27	150	150	150	150	1,000	750
2004-08-25	139	139	139	139	1,000	695
2004-08-24	140	140	140	140	2,000	700
2004-08-23	137	140	137	140	6,000	700
2004-08-20	122	132	122	132	2,000	660
2004-08-19	122	122	122	122	1,000	610
2004-08-16	130	130	122	122	4,000	610
2004-08-09	135	135	135	135	1,000	675
2004-08-06	133	133	130	130	2,000	650
2004-08-05	143	143	143	143	1,000	715
2004-08-04	138	138	138	138	1,000	690
2004-08-03	140	140	138	138	5,000	690
2004-07-30	145	148	140	148	3,000	740
2004-07-28	144	154	144	154	3,000	770
2004-07-27	150	154	146	146	5,000	730
2004-07-26	158	158	150	150	2,000	750
2004-07-23	158	158	158	158	2,000	790
2004-07-22	164	164	164	164	1,000	820
2004-07-21	158	165	158	164	7,000	820
2004-07-20	158	158	158	158	1,000	790
2004-07-16	158	158	158	158	1,000	790
2004-07-15	157	158	157	158	2,000	790
2004-07-14	158	158	158	158	3,000	790
2004-07-13	156	157	156	157	6,000	785
2004-07-12	152	152	152	152	1,000	760
2004-07-09	150	150	150	150	2,000	750
2004-07-06	152	152	152	152	4,000	760
2004-07-05	155	155	155	155	2,000	775
2004-07-02	155	155	155	155	1,000	775
2004-07-01	155	155	155	155	3,000	775
2004-06-30	157	159	155	155	10,000	775
2004-06-29	155	155	155	155	4,000	775
2004-06-25	155	157	155	157	7,000	785
2004-06-24	160	160	153	153	8,000	765
2004-06-23	161	161	161	161	1,000	805
2004-06-22	164	164	161	161	3,000	805
2004-06-21	165	167	164	164	13,000	820
2004-06-18	163	165	163	165	10,000	825
2004-06-17	154	163	154	163	9,000	815
2004-06-16	155	155	154	154	4,000	770
2004-06-15	155	155	155	155	1,000	775
2004-06-14	155	155	155	155	6,000	775
2004-06-11	151	157	150	157	13,000	785
2004-06-09	151	160	150	158	22,000	790
2004-06-08	151	151	145	151	14,000	755
2004-06-07	165	165	160	160	5,000	800
2004-06-04	153	168	153	168	4,000	840
2004-06-03	157	157	147	147	2,000	735
2004-06-01	165	175	165	175	3,000	875
2004-05-27	197	197	197	197	1,000	985
2004-05-26	199	209	197	197	8,000	985
2004-05-25	193	193	191	191	19,000	955
2004-05-24	185	194	185	194	4,000	970
2004-05-21	165	185	155	185	8,000	925
2004-05-20	156	165	156	165	3,000	825
2004-05-13	155	155	155	155	6,000	775
2004-05-11	150	155	150	155	7,000	775
2004-05-10	160	160	160	160	13,000	800
2004-05-07	165	165	165	165	2,000	825
2004-05-06	170	170	165	165	8,000	825
2004-04-30	170	170	170	170	4,000	850
2004-04-28	164	174	164	174	5,000	870
2004-04-27	185	185	185	185	2,000	925
2004-04-26	189	189	189	189	1,000	945
2004-04-22	190	190	190	190	1,000	950
2004-04-21	190	190	190	190	1,000	950
2004-04-20	182	190	172	190	29,000	950
2004-04-19	199	199	182	190	8,000	950
2004-04-16	185	205	185	205	17,000	1,025
2004-04-15	170	200	170	185	29,000	925
2004-04-14	149	165	149	165	11,000	825
2004-04-13	145	155	145	152	11,000	760
2004-04-12	140	143	140	143	9,000	715
2004-04-09	139	140	136	140	5,000	700
2004-04-08	135	138	135	138	9,000	690
2004-04-07	138	138	134	134	6,000	670
2004-04-06	135	138	135	138	3,000	690
2004-04-05	138	138	126	135	14,000	675
2004-04-02	138	138	138	138	2,000	690
2004-04-01	138	138	138	138	2,000	690
2004-03-31	143	143	134	142	12,000	710
2004-03-30	135	148	135	145	34,000	725
2004-03-29	130	130	130	130	3,000	650
2004-03-26	126	128	125	125	7,000	625
2004-03-25	125	125	125	125	8,000	625
2004-03-24	124	124	120	124	16,000	620
2004-03-23	124	124	124	124	3,000	620
2004-03-22	120	124	119	124	9,000	620
2004-03-19	118	119	118	119	3,000	595
2004-03-18	112	129	112	118	24,000	590
2004-03-17	110	110	108	108	11,000	540
2004-03-16	107	107	106	106	2,000	530
2004-03-12	120	123	120	120	5,000	600
2004-03-11	113	120	113	120	4,000	600
2004-03-10	111	111	111	111	4,000	555
2004-03-09	110	110	110	110	5,000	550
2004-03-08	107	107	107	107	1,000	535
2004-03-05	108	108	106	106	16,000	530
2004-03-04	108	115	108	110	17,000	550
2004-03-03	105	105	105	105	2,000	525
2004-03-02	110	110	105	110	4,000	550
2004-03-01	105	105	103	105	5,000	525
2004-02-27	113	113	110	110	6,000	550
2004-02-26	112	121	111	117	10,000	585
2004-02-25	118	126	111	111	16,000	555
2004-02-24	135	138	120	120	32,000	600
2004-02-23	126	134	125	130	64,000	650
2004-02-20	120	125	112	116	77,000	580
2004-02-19	95	110	95	110	16,000	550
2004-02-18	87	95	87	95	16,000	475
2004-02-17	88	88	88	88	2,000	440
2004-02-13	88	88	88	88	1,000	440
2004-02-12	92	93	92	93	2,000	465
2004-02-09	90	90	88	88	5,000	440
2004-02-05	95	95	87	87	2,000	435
2004-02-04	92	95	92	95	8,000	475
2004-02-02	90	90	90	90	1,000	450
2004-01-29	87	96	87	96	11,000	480
2004-01-28	90	90	82	82	2,000	410
2004-01-27	90	91	90	90	14,000	450
2004-01-26	89	90	89	90	5,000	450
2004-01-23	90	90	80	80	3,000	400
2004-01-22	90	90	90	90	4,000	450
2004-01-21	90	90	90	90	7,000	450
2004-01-20	87	90	87	90	2,000	450
2004-01-15	84	84	84	84	1,000	420
2004-01-13	85	90	85	90	2,000	450
2004-01-07	84	84	84	84	1,000	420
2004-01-06	81	84	81	84	4,000	420
2004-01-05	72	75	72	75	4,000	375

分割・併合履歴： [2016-08-29]1株→2株 [2015-02-25]1株→0.1株 [1994-08-26]1株→1.2株