1997 暁飯島工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 270 | 276 | 258 | 261 | 161,000 | 1,305 |
| 2005-12-29 | 251 | 269 | 246 | 265 | 276,000 | 1,325 |
| 2005-12-28 | 248 | 251 | 237 | 248 | 129,000 | 1,240 |
| 2005-12-27 | 252 | 252 | 239 | 246 | 78,000 | 1,230 |
| 2005-12-26 | 265 | 265 | 249 | 252 | 151,000 | 1,260 |
| 2005-12-22 | 273 | 273 | 258 | 263 | 114,000 | 1,315 |
| 2005-12-21 | 280 | 280 | 273 | 273 | 93,000 | 1,365 |
| 2005-12-20 | 277 | 282 | 275 | 278 | 63,000 | 1,390 |
| 2005-12-19 | 279 | 289 | 275 | 277 | 170,000 | 1,385 |
| 2005-12-16 | 289 | 307 | 275 | 283 | 888,000 | 1,415 |
| 2005-12-15 | 277 | 314 | 273 | 274 | 815,000 | 1,370 |
| 2005-12-14 | 290 | 290 | 271 | 274 | 179,000 | 1,370 |
| 2005-12-13 | 297 | 297 | 280 | 289 | 195,000 | 1,445 |
| 2005-12-12 | 309 | 322 | 286 | 297 | 320,000 | 1,485 |
| 2005-12-09 | 301 | 324 | 281 | 324 | 326,000 | 1,620 |
| 2005-12-08 | 311 | 319 | 285 | 302 | 691,000 | 1,510 |
| 2005-12-07 | 384 | 415 | 321 | 336 | 2,459,000 | 1,680 |
| 2005-12-06 | 379 | 379 | 379 | 379 | 310,000 | 1,895 |
| 2005-12-05 | 299 | 299 | 299 | 299 | 192,000 | 1,495 |
| 2005-12-02 | 203 | 238 | 203 | 219 | 2,003,000 | 1,095 |
| 2005-12-01 | 203 | 203 | 201 | 201 | 29,000 | 1,005 |
| 2005-11-30 | 202 | 203 | 202 | 203 | 16,000 | 1,015 |
| 2005-11-29 | 207 | 207 | 202 | 202 | 32,000 | 1,010 |
| 2005-11-28 | 206 | 207 | 200 | 205 | 49,000 | 1,025 |
| 2005-11-25 | 202 | 203 | 199 | 199 | 93,000 | 995 |
| 2005-11-24 | 213 | 213 | 202 | 204 | 62,000 | 1,020 |
| 2005-11-22 | 215 | 215 | 209 | 213 | 34,000 | 1,065 |
| 2005-11-21 | 216 | 217 | 213 | 215 | 147,000 | 1,075 |
| 2005-11-18 | 213 | 214 | 208 | 212 | 190,000 | 1,060 |
| 2005-11-17 | 205 | 207 | 202 | 207 | 125,000 | 1,035 |
| 2005-11-16 | 219 | 220 | 203 | 205 | 426,000 | 1,025 |
| 2005-11-15 | 202 | 210 | 200 | 209 | 149,000 | 1,045 |
| 2005-11-14 | 204 | 205 | 201 | 204 | 35,000 | 1,020 |
| 2005-11-11 | 200 | 204 | 197 | 204 | 115,000 | 1,020 |
| 2005-11-10 | 198 | 205 | 197 | 200 | 91,000 | 1,000 |
| 2005-11-09 | 198 | 198 | 196 | 198 | 25,000 | 990 |
| 2005-11-08 | 202 | 202 | 195 | 198 | 105,000 | 990 |
| 2005-11-07 | 202 | 203 | 199 | 202 | 79,000 | 1,010 |
| 2005-11-04 | 210 | 211 | 201 | 202 | 103,000 | 1,010 |
| 2005-11-02 | 210 | 216 | 204 | 205 | 611,000 | 1,025 |
| 2005-11-01 | 197 | 211 | 194 | 204 | 542,000 | 1,020 |
| 2005-10-31 | 193 | 196 | 193 | 196 | 25,000 | 980 |
| 2005-10-28 | 199 | 199 | 198 | 198 | 16,000 | 990 |
| 2005-10-27 | 192 | 199 | 192 | 199 | 27,000 | 995 |
| 2005-10-26 | 194 | 194 | 192 | 194 | 27,000 | 970 |
| 2005-10-25 | 199 | 199 | 194 | 195 | 50,000 | 975 |
| 2005-10-24 | 190 | 204 | 190 | 199 | 512,000 | 995 |
| 2005-10-21 | 191 | 195 | 188 | 189 | 59,000 | 945 |
| 2005-10-20 | 190 | 191 | 189 | 189 | 19,000 | 945 |
| 2005-10-19 | 190 | 191 | 188 | 191 | 13,000 | 955 |
| 2005-10-18 | 193 | 193 | 190 | 191 | 11,000 | 955 |
| 2005-10-17 | 188 | 192 | 187 | 189 | 58,000 | 945 |
| 2005-10-14 | 200 | 200 | 195 | 198 | 22,000 | 990 |
| 2005-10-13 | 197 | 201 | 197 | 200 | 36,000 | 1,000 |
| 2005-10-12 | 196 | 199 | 195 | 196 | 25,000 | 980 |
| 2005-10-11 | 196 | 198 | 193 | 197 | 74,000 | 985 |
| 2005-10-07 | 190 | 192 | 190 | 191 | 36,000 | 955 |
| 2005-10-06 | 191 | 192 | 188 | 190 | 54,000 | 950 |
| 2005-10-05 | 191 | 194 | 187 | 194 | 70,000 | 970 |
| 2005-10-04 | 192 | 196 | 187 | 187 | 161,000 | 935 |
| 2005-10-03 | 190 | 191 | 183 | 191 | 172,000 | 955 |
| 2005-09-30 | 205 | 211 | 201 | 204 | 213,000 | 1,020 |
| 2005-09-29 | 201 | 215 | 201 | 205 | 237,000 | 1,025 |
| 2005-09-28 | 206 | 206 | 200 | 202 | 154,000 | 1,010 |
| 2005-09-27 | 202 | 225 | 199 | 205 | 729,000 | 1,025 |
| 2005-09-26 | 203 | 203 | 199 | 200 | 73,000 | 1,000 |
| 2005-09-22 | 207 | 207 | 200 | 202 | 90,000 | 1,010 |
| 2005-09-21 | 212 | 213 | 206 | 209 | 67,000 | 1,045 |
| 2005-09-20 | 207 | 213 | 205 | 209 | 292,000 | 1,045 |
| 2005-09-16 | 206 | 224 | 204 | 204 | 765,000 | 1,020 |
| 2005-09-15 | 204 | 206 | 201 | 204 | 60,000 | 1,020 |
| 2005-09-14 | 206 | 206 | 200 | 204 | 52,000 | 1,020 |
| 2005-09-13 | 209 | 209 | 203 | 204 | 107,000 | 1,020 |
| 2005-09-12 | 200 | 209 | 200 | 207 | 150,000 | 1,035 |
| 2005-09-09 | 202 | 202 | 196 | 197 | 59,000 | 985 |
| 2005-09-08 | 204 | 204 | 198 | 200 | 75,000 | 1,000 |
| 2005-09-07 | 207 | 207 | 202 | 204 | 59,000 | 1,020 |
| 2005-09-06 | 211 | 212 | 204 | 204 | 82,000 | 1,020 |
| 2005-09-05 | 210 | 214 | 203 | 209 | 92,000 | 1,045 |
| 2005-09-02 | 213 | 213 | 205 | 205 | 63,000 | 1,025 |
| 2005-09-01 | 206 | 214 | 202 | 208 | 140,000 | 1,040 |
| 2005-08-31 | 205 | 207 | 203 | 206 | 64,000 | 1,030 |
| 2005-08-30 | 211 | 211 | 205 | 207 | 99,000 | 1,035 |
| 2005-08-29 | 205 | 212 | 205 | 210 | 131,000 | 1,050 |
| 2005-08-26 | 214 | 215 | 210 | 213 | 80,000 | 1,065 |
| 2005-08-25 | 226 | 226 | 212 | 217 | 155,000 | 1,085 |
| 2005-08-24 | 222 | 226 | 211 | 221 | 290,000 | 1,105 |
| 2005-08-23 | 238 | 258 | 220 | 221 | 2,329,000 | 1,105 |
| 2005-08-22 | 201 | 248 | 201 | 235 | 4,236,000 | 1,175 |
| 2005-08-19 | 194 | 216 | 194 | 198 | 742,000 | 990 |
| 2005-08-18 | 195 | 195 | 191 | 193 | 91,000 | 965 |
| 2005-08-17 | 192 | 197 | 191 | 193 | 136,000 | 965 |
| 2005-08-16 | 191 | 197 | 187 | 192 | 191,000 | 960 |
| 2005-08-15 | 188 | 193 | 186 | 189 | 246,000 | 945 |
| 2005-08-12 | 192 | 219 | 190 | 198 | 2,627,000 | 990 |
| 2005-08-11 | 180 | 205 | 177 | 187 | 693,000 | 935 |
| 2005-08-10 | 178 | 178 | 172 | 176 | 148,000 | 880 |
| 2005-08-09 | 176 | 180 | 176 | 176 | 86,000 | 880 |
| 2005-08-08 | 173 | 182 | 171 | 176 | 436,000 | 880 |
| 2005-08-05 | 168 | 195 | 168 | 183 | 1,347,000 | 915 |
| 2005-08-04 | 172 | 174 | 165 | 169 | 92,000 | 845 |
| 2005-08-03 | 181 | 181 | 173 | 174 | 115,000 | 870 |
| 2005-08-02 | 186 | 189 | 180 | 180 | 143,000 | 900 |
| 2005-08-01 | 192 | 192 | 171 | 186 | 390,000 | 930 |
| 2005-07-29 | 235 | 245 | 193 | 202 | 1,559,000 | 1,010 |
| 2005-07-28 | 220 | 220 | 220 | 220 | 678,000 | 1,100 |
| 2005-07-27 | 162 | 175 | 162 | 170 | 496,000 | 850 |
| 2005-07-26 | 161 | 161 | 158 | 161 | 32,000 | 805 |
| 2005-07-25 | 161 | 161 | 159 | 160 | 43,000 | 800 |
| 2005-07-22 | 163 | 163 | 160 | 160 | 46,000 | 800 |
| 2005-07-21 | 164 | 164 | 161 | 163 | 23,000 | 815 |
| 2005-07-20 | 171 | 171 | 162 | 166 | 65,000 | 830 |
| 2005-07-19 | 166 | 170 | 165 | 166 | 120,000 | 830 |
| 2005-07-15 | 167 | 167 | 161 | 164 | 95,000 | 820 |
| 2005-07-14 | 157 | 164 | 157 | 164 | 81,000 | 820 |
| 2005-07-13 | 158 | 161 | 157 | 161 | 31,000 | 805 |
| 2005-07-12 | 157 | 160 | 157 | 160 | 54,000 | 800 |
| 2005-07-11 | 158 | 160 | 157 | 157 | 23,000 | 785 |
| 2005-07-08 | 161 | 161 | 160 | 160 | 15,000 | 800 |
| 2005-07-07 | 160 | 162 | 160 | 160 | 16,000 | 800 |
| 2005-07-06 | 160 | 161 | 158 | 160 | 33,000 | 800 |
| 2005-07-05 | 161 | 163 | 160 | 162 | 27,000 | 810 |
| 2005-07-04 | 161 | 162 | 160 | 161 | 14,000 | 805 |
| 2005-07-01 | 160 | 161 | 160 | 161 | 8,000 | 805 |
| 2005-06-30 | 163 | 163 | 160 | 160 | 26,000 | 800 |
| 2005-06-29 | 163 | 163 | 161 | 162 | 30,000 | 810 |
| 2005-06-28 | 162 | 165 | 161 | 163 | 58,000 | 815 |
| 2005-06-27 | 165 | 169 | 160 | 162 | 173,000 | 810 |
| 2005-06-24 | 157 | 185 | 157 | 170 | 1,058,000 | 850 |
| 2005-06-23 | 158 | 158 | 156 | 156 | 14,000 | 780 |
| 2005-06-22 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 2005-06-21 | 160 | 160 | 158 | 158 | 19,000 | 790 |
| 2005-06-20 | 158 | 159 | 157 | 158 | 24,000 | 790 |
| 2005-06-17 | 160 | 161 | 155 | 155 | 68,000 | 775 |
| 2005-06-16 | 161 | 162 | 160 | 161 | 23,000 | 805 |
| 2005-06-15 | 160 | 162 | 160 | 160 | 29,000 | 800 |
| 2005-06-14 | 165 | 165 | 163 | 164 | 38,000 | 820 |
| 2005-06-13 | 168 | 168 | 163 | 165 | 54,000 | 825 |
| 2005-06-10 | 165 | 168 | 164 | 166 | 100,000 | 830 |
| 2005-06-09 | 162 | 165 | 162 | 163 | 93,000 | 815 |
| 2005-06-08 | 162 | 164 | 161 | 162 | 61,000 | 810 |
| 2005-06-07 | 163 | 164 | 162 | 162 | 60,000 | 810 |
| 2005-06-06 | 167 | 167 | 161 | 163 | 60,000 | 815 |
| 2005-06-03 | 168 | 168 | 164 | 168 | 89,000 | 840 |
| 2005-06-02 | 170 | 171 | 168 | 170 | 40,000 | 850 |
| 2005-06-01 | 160 | 170 | 157 | 170 | 64,000 | 850 |
| 2005-05-31 | 157 | 160 | 156 | 159 | 35,000 | 795 |
| 2005-05-30 | 160 | 160 | 153 | 160 | 27,000 | 800 |
| 2005-05-27 | 161 | 164 | 160 | 164 | 13,000 | 820 |
| 2005-05-26 | 162 | 167 | 160 | 161 | 17,000 | 805 |
| 2005-05-25 | 159 | 165 | 158 | 162 | 22,000 | 810 |
| 2005-05-24 | 166 | 166 | 158 | 158 | 14,000 | 790 |
| 2005-05-23 | 173 | 173 | 167 | 170 | 28,000 | 850 |
| 2005-05-20 | 177 | 177 | 170 | 173 | 175,000 | 865 |
| 2005-05-19 | 174 | 181 | 171 | 179 | 86,000 | 895 |
| 2005-05-18 | 164 | 169 | 164 | 169 | 28,000 | 845 |
| 2005-05-17 | 170 | 174 | 164 | 165 | 162,000 | 825 |
| 2005-05-16 | 182 | 182 | 166 | 174 | 164,000 | 870 |
| 2005-05-13 | 185 | 185 | 180 | 182 | 61,000 | 910 |
| 2005-05-12 | 183 | 185 | 180 | 180 | 60,000 | 900 |
| 2005-05-11 | 178 | 181 | 176 | 178 | 54,000 | 890 |
| 2005-05-10 | 168 | 185 | 167 | 183 | 70,000 | 915 |
| 2005-05-09 | 172 | 172 | 167 | 168 | 42,000 | 840 |
| 2005-05-06 | 167 | 169 | 164 | 167 | 55,000 | 835 |
| 2005-05-02 | 170 | 173 | 162 | 172 | 37,000 | 860 |
| 2005-04-28 | 190 | 190 | 170 | 175 | 168,000 | 875 |
| 2005-04-27 | 176 | 210 | 173 | 178 | 1,002,000 | 890 |
| 2005-04-26 | 154 | 194 | 154 | 171 | 1,025,000 | 855 |
| 2005-04-25 | 153 | 162 | 149 | 152 | 23,000 | 760 |
| 2005-04-22 | 154 | 154 | 148 | 148 | 16,000 | 740 |
| 2005-04-21 | 150 | 150 | 148 | 150 | 7,000 | 750 |
| 2005-04-20 | 153 | 153 | 150 | 150 | 8,000 | 750 |
| 2005-04-19 | 148 | 153 | 143 | 153 | 12,000 | 765 |
| 2005-04-18 | 156 | 156 | 143 | 148 | 34,000 | 740 |
| 2005-04-15 | 159 | 159 | 150 | 158 | 110,000 | 790 |
| 2005-04-14 | 157 | 174 | 155 | 164 | 259,000 | 820 |
| 2005-04-13 | 165 | 165 | 160 | 164 | 11,000 | 820 |
| 2005-04-12 | 161 | 165 | 160 | 165 | 27,000 | 825 |
| 2005-04-11 | 158 | 180 | 158 | 160 | 137,000 | 800 |
| 2005-04-08 | 163 | 163 | 156 | 158 | 19,000 | 790 |
| 2005-04-07 | 160 | 162 | 155 | 162 | 14,000 | 810 |
| 2005-04-06 | 158 | 159 | 150 | 158 | 18,000 | 790 |
| 2005-04-05 | 157 | 162 | 157 | 159 | 12,000 | 795 |
| 2005-04-04 | 165 | 165 | 156 | 162 | 22,000 | 810 |
| 2005-04-01 | 168 | 168 | 162 | 168 | 7,000 | 840 |
| 2005-03-31 | 159 | 170 | 159 | 169 | 13,000 | 845 |
| 2005-03-30 | 155 | 155 | 150 | 152 | 11,000 | 760 |
| 2005-03-29 | 160 | 160 | 155 | 155 | 10,000 | 775 |
| 2005-03-28 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 2005-03-25 | 174 | 174 | 160 | 165 | 10,000 | 825 |
| 2005-03-24 | 180 | 180 | 172 | 175 | 27,000 | 875 |
| 2005-03-23 | 164 | 196 | 164 | 192 | 42,000 | 960 |
| 2005-03-22 | 165 | 165 | 160 | 160 | 15,000 | 800 |
| 2005-03-18 | 162 | 163 | 160 | 163 | 48,000 | 815 |
| 2005-03-17 | 154 | 165 | 152 | 165 | 9,000 | 825 |
| 2005-03-16 | 159 | 159 | 153 | 153 | 19,000 | 765 |
| 2005-03-15 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2005-03-14 | 160 | 161 | 150 | 158 | 18,000 | 790 |
| 2005-03-11 | 165 | 165 | 160 | 160 | 12,000 | 800 |
| 2005-03-10 | 152 | 161 | 152 | 160 | 22,000 | 800 |
| 2005-03-09 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2005-03-08 | 154 | 154 | 150 | 150 | 18,000 | 750 |
| 2005-03-07 | 155 | 165 | 152 | 160 | 58,000 | 800 |
| 2005-03-04 | 140 | 160 | 139 | 160 | 99,000 | 800 |
| 2005-03-03 | 140 | 140 | 140 | 140 | 36,000 | 700 |
| 2005-03-02 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2005-03-01 | 140 | 140 | 140 | 140 | 21,000 | 700 |
| 2005-02-28 | 138 | 140 | 138 | 140 | 3,000 | 700 |
| 2005-02-25 | 140 | 140 | 140 | 140 | 13,000 | 700 |
| 2005-02-24 | 139 | 140 | 139 | 140 | 13,000 | 700 |
| 2005-02-23 | 140 | 140 | 138 | 138 | 5,000 | 690 |
| 2005-02-22 | 139 | 142 | 138 | 140 | 22,000 | 700 |
| 2005-02-21 | 136 | 137 | 135 | 137 | 4,000 | 685 |
| 2005-02-18 | 135 | 136 | 135 | 135 | 19,000 | 675 |
| 2005-02-17 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2005-02-16 | 141 | 141 | 135 | 136 | 20,000 | 680 |
| 2005-02-15 | 137 | 138 | 137 | 138 | 21,000 | 690 |
| 2005-02-14 | 143 | 143 | 136 | 136 | 10,000 | 680 |
| 2005-02-10 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2005-02-09 | 141 | 144 | 141 | 144 | 2,000 | 720 |
| 2005-02-08 | 135 | 141 | 135 | 140 | 25,000 | 700 |
| 2005-02-07 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2005-02-04 | 143 | 145 | 140 | 140 | 6,000 | 700 |
| 2005-02-03 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2005-02-02 | 145 | 145 | 144 | 144 | 3,000 | 720 |
| 2005-02-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2005-01-31 | 146 | 150 | 145 | 145 | 9,000 | 725 |
| 2005-01-28 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2005-01-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2005-01-26 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2005-01-25 | 145 | 145 | 140 | 140 | 11,000 | 700 |
| 2005-01-24 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2005-01-21 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2005-01-20 | 144 | 145 | 144 | 145 | 3,000 | 725 |
| 2005-01-18 | 145 | 145 | 144 | 144 | 3,000 | 720 |
| 2005-01-17 | 145 | 148 | 141 | 141 | 6,000 | 705 |
| 2005-01-14 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2005-01-13 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2005-01-12 | 147 | 152 | 147 | 151 | 11,000 | 755 |
| 2005-01-11 | 144 | 148 | 144 | 148 | 18,000 | 740 |
| 2005-01-07 | 140 | 144 | 140 | 144 | 3,000 | 720 |
| 2005-01-06 | 140 | 144 | 140 | 144 | 12,000 | 720 |
| 2005-01-05 | 135 | 145 | 135 | 145 | 17,000 | 725 |
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
