1997 暁飯島工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 93 | 96 | 93 | 96 | 9,000 | 480 |
| 2006-12-28 | 97 | 97 | 95 | 95 | 12,000 | 475 |
| 2006-12-27 | 98 | 98 | 96 | 96 | 4,000 | 480 |
| 2006-12-26 | 97 | 98 | 95 | 96 | 16,000 | 480 |
| 2006-12-25 | 101 | 101 | 94 | 97 | 49,000 | 485 |
| 2006-12-22 | 103 | 103 | 102 | 102 | 4,000 | 510 |
| 2006-12-21 | 106 | 106 | 102 | 102 | 7,000 | 510 |
| 2006-12-20 | 104 | 106 | 102 | 106 | 7,000 | 530 |
| 2006-12-19 | 103 | 104 | 103 | 104 | 3,000 | 520 |
| 2006-12-18 | 106 | 111 | 106 | 107 | 16,000 | 535 |
| 2006-12-15 | 106 | 107 | 106 | 106 | 7,000 | 530 |
| 2006-12-14 | 104 | 106 | 104 | 106 | 20,000 | 530 |
| 2006-12-13 | 103 | 109 | 103 | 107 | 25,000 | 535 |
| 2006-12-12 | 111 | 111 | 106 | 108 | 3,000 | 540 |
| 2006-12-11 | 114 | 114 | 111 | 111 | 3,000 | 555 |
| 2006-12-08 | 112 | 112 | 110 | 111 | 12,000 | 555 |
| 2006-12-07 | 106 | 109 | 105 | 109 | 12,000 | 545 |
| 2006-12-06 | 103 | 107 | 103 | 106 | 8,000 | 530 |
| 2006-12-05 | 110 | 110 | 105 | 107 | 19,000 | 535 |
| 2006-12-04 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2006-12-01 | 112 | 112 | 111 | 112 | 17,000 | 560 |
| 2006-11-30 | 114 | 115 | 112 | 113 | 19,000 | 565 |
| 2006-11-29 | 107 | 110 | 107 | 110 | 11,000 | 550 |
| 2006-11-28 | 104 | 106 | 102 | 106 | 7,000 | 530 |
| 2006-11-27 | 102 | 104 | 102 | 103 | 17,000 | 515 |
| 2006-11-24 | 98 | 103 | 98 | 100 | 25,000 | 500 |
| 2006-11-22 | 107 | 108 | 100 | 103 | 57,000 | 515 |
| 2006-11-21 | 116 | 116 | 107 | 107 | 15,000 | 535 |
| 2006-11-20 | 118 | 118 | 113 | 116 | 12,000 | 580 |
| 2006-11-17 | 120 | 120 | 115 | 118 | 21,000 | 590 |
| 2006-11-16 | 126 | 126 | 123 | 124 | 7,000 | 620 |
| 2006-11-15 | 127 | 127 | 125 | 126 | 61,000 | 630 |
| 2006-11-14 | 130 | 130 | 128 | 130 | 16,000 | 650 |
| 2006-11-13 | 129 | 130 | 128 | 130 | 7,000 | 650 |
| 2006-11-10 | 132 | 133 | 130 | 133 | 8,000 | 665 |
| 2006-11-09 | 137 | 137 | 133 | 134 | 6,000 | 670 |
| 2006-11-08 | 134 | 137 | 131 | 137 | 24,000 | 685 |
| 2006-11-07 | 137 | 137 | 134 | 136 | 28,000 | 680 |
| 2006-11-06 | 139 | 139 | 135 | 135 | 8,000 | 675 |
| 2006-11-02 | 138 | 138 | 136 | 136 | 21,000 | 680 |
| 2006-11-01 | 139 | 143 | 135 | 138 | 138,000 | 690 |
| 2006-10-31 | 132 | 143 | 132 | 137 | 187,000 | 685 |
| 2006-10-30 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2006-10-27 | 138 | 138 | 134 | 137 | 41,000 | 685 |
| 2006-10-26 | 137 | 147 | 136 | 137 | 30,000 | 685 |
| 2006-10-25 | 137 | 137 | 135 | 136 | 22,000 | 680 |
| 2006-10-24 | 134 | 138 | 133 | 135 | 25,000 | 675 |
| 2006-10-23 | 137 | 137 | 131 | 134 | 30,000 | 670 |
| 2006-10-20 | 134 | 135 | 132 | 134 | 35,000 | 670 |
| 2006-10-19 | 133 | 134 | 131 | 134 | 21,000 | 670 |
| 2006-10-18 | 133 | 133 | 131 | 133 | 13,000 | 665 |
| 2006-10-17 | 135 | 136 | 130 | 133 | 54,000 | 665 |
| 2006-10-16 | 131 | 140 | 128 | 135 | 111,000 | 675 |
| 2006-10-13 | 121 | 155 | 121 | 126 | 336,000 | 630 |
| 2006-10-12 | 124 | 124 | 114 | 117 | 48,000 | 585 |
| 2006-10-11 | 133 | 133 | 123 | 125 | 77,000 | 625 |
| 2006-10-10 | 141 | 141 | 135 | 138 | 97,000 | 690 |
| 2006-10-06 | 146 | 173 | 145 | 146 | 2,521,000 | 730 |
| 2006-10-05 | 143 | 144 | 140 | 141 | 12,000 | 705 |
| 2006-10-04 | 146 | 146 | 137 | 142 | 112,000 | 710 |
| 2006-10-03 | 149 | 149 | 145 | 146 | 80,000 | 730 |
| 2006-10-02 | 156 | 156 | 153 | 154 | 12,000 | 770 |
| 2006-09-29 | 156 | 159 | 154 | 156 | 27,000 | 780 |
| 2006-09-28 | 156 | 158 | 153 | 155 | 23,000 | 775 |
| 2006-09-27 | 164 | 164 | 152 | 155 | 35,000 | 775 |
| 2006-09-26 | 160 | 163 | 160 | 161 | 11,000 | 805 |
| 2006-09-25 | 169 | 169 | 160 | 161 | 25,000 | 805 |
| 2006-09-22 | 171 | 171 | 168 | 170 | 6,000 | 850 |
| 2006-09-21 | 166 | 168 | 164 | 168 | 10,000 | 840 |
| 2006-09-20 | 167 | 168 | 164 | 164 | 16,000 | 820 |
| 2006-09-19 | 170 | 174 | 166 | 168 | 25,000 | 840 |
| 2006-09-15 | 172 | 173 | 168 | 168 | 9,000 | 840 |
| 2006-09-14 | 173 | 173 | 170 | 170 | 10,000 | 850 |
| 2006-09-13 | 175 | 175 | 171 | 172 | 23,000 | 860 |
| 2006-09-12 | 178 | 178 | 173 | 173 | 25,000 | 865 |
| 2006-09-11 | 179 | 179 | 176 | 177 | 14,000 | 885 |
| 2006-09-08 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2006-09-07 | 178 | 178 | 176 | 178 | 14,000 | 890 |
| 2006-09-06 | 180 | 180 | 178 | 178 | 20,000 | 890 |
| 2006-09-05 | 179 | 181 | 176 | 181 | 29,000 | 905 |
| 2006-09-04 | 179 | 181 | 177 | 177 | 40,000 | 885 |
| 2006-09-01 | 178 | 193 | 175 | 179 | 274,000 | 895 |
| 2006-08-31 | 173 | 175 | 173 | 174 | 5,000 | 870 |
| 2006-08-30 | 174 | 174 | 171 | 173 | 12,000 | 865 |
| 2006-08-29 | 177 | 177 | 171 | 174 | 23,000 | 870 |
| 2006-08-28 | 176 | 177 | 174 | 177 | 10,000 | 885 |
| 2006-08-25 | 180 | 180 | 174 | 179 | 61,000 | 895 |
| 2006-08-24 | 181 | 181 | 179 | 180 | 19,000 | 900 |
| 2006-08-23 | 179 | 180 | 179 | 180 | 17,000 | 900 |
| 2006-08-22 | 182 | 182 | 179 | 179 | 11,000 | 895 |
| 2006-08-21 | 180 | 181 | 179 | 179 | 47,000 | 895 |
| 2006-08-18 | 179 | 180 | 178 | 180 | 40,000 | 900 |
| 2006-08-17 | 180 | 180 | 176 | 178 | 52,000 | 890 |
| 2006-08-16 | 174 | 193 | 172 | 176 | 244,000 | 880 |
| 2006-08-15 | 174 | 174 | 173 | 173 | 10,000 | 865 |
| 2006-08-14 | 173 | 174 | 172 | 173 | 14,000 | 865 |
| 2006-08-11 | 175 | 175 | 171 | 175 | 29,000 | 875 |
| 2006-08-10 | 173 | 175 | 171 | 175 | 7,000 | 875 |
| 2006-08-09 | 172 | 175 | 168 | 175 | 17,000 | 875 |
| 2006-08-08 | 174 | 174 | 172 | 172 | 8,000 | 860 |
| 2006-08-07 | 173 | 177 | 173 | 174 | 13,000 | 870 |
| 2006-08-04 | 175 | 176 | 174 | 176 | 12,000 | 880 |
| 2006-08-03 | 182 | 182 | 176 | 177 | 18,000 | 885 |
| 2006-08-02 | 180 | 181 | 177 | 181 | 24,000 | 905 |
| 2006-08-01 | 175 | 183 | 175 | 178 | 41,000 | 890 |
| 2006-07-31 | 172 | 174 | 171 | 173 | 7,000 | 865 |
| 2006-07-28 | 171 | 174 | 169 | 171 | 21,000 | 855 |
| 2006-07-27 | 173 | 174 | 170 | 173 | 26,000 | 865 |
| 2006-07-26 | 184 | 202 | 173 | 173 | 511,000 | 865 |
| 2006-07-25 | 177 | 180 | 176 | 180 | 27,000 | 900 |
| 2006-07-24 | 170 | 177 | 169 | 177 | 20,000 | 885 |
| 2006-07-21 | 180 | 180 | 174 | 175 | 25,000 | 875 |
| 2006-07-20 | 181 | 181 | 180 | 180 | 27,000 | 900 |
| 2006-07-19 | 173 | 173 | 171 | 171 | 8,000 | 855 |
| 2006-07-18 | 181 | 185 | 171 | 179 | 65,000 | 895 |
| 2006-07-14 | 180 | 182 | 180 | 181 | 17,000 | 905 |
| 2006-07-13 | 182 | 182 | 180 | 180 | 24,000 | 900 |
| 2006-07-12 | 183 | 184 | 173 | 182 | 19,000 | 910 |
| 2006-07-11 | 185 | 189 | 185 | 189 | 6,000 | 945 |
| 2006-07-10 | 186 | 186 | 184 | 185 | 18,000 | 925 |
| 2006-07-07 | 190 | 191 | 189 | 189 | 32,000 | 945 |
| 2006-07-06 | 190 | 191 | 187 | 190 | 38,000 | 950 |
| 2006-07-05 | 193 | 193 | 190 | 190 | 26,000 | 950 |
| 2006-07-04 | 195 | 195 | 193 | 194 | 23,000 | 970 |
| 2006-07-03 | 193 | 194 | 191 | 194 | 19,000 | 970 |
| 2006-06-30 | 195 | 197 | 192 | 193 | 31,000 | 965 |
| 2006-06-29 | 194 | 213 | 191 | 192 | 524,000 | 960 |
| 2006-06-28 | 190 | 194 | 189 | 194 | 16,000 | 970 |
| 2006-06-27 | 195 | 195 | 191 | 193 | 24,000 | 965 |
| 2006-06-26 | 204 | 204 | 197 | 198 | 72,000 | 990 |
| 2006-06-23 | 206 | 206 | 201 | 205 | 43,000 | 1,025 |
| 2006-06-22 | 198 | 219 | 198 | 207 | 612,000 | 1,035 |
| 2006-06-21 | 198 | 199 | 194 | 194 | 30,000 | 970 |
| 2006-06-20 | 209 | 209 | 195 | 197 | 290,000 | 985 |
| 2006-06-19 | 184 | 231 | 181 | 212 | 2,319,000 | 1,060 |
| 2006-06-16 | 177 | 185 | 176 | 184 | 20,000 | 920 |
| 2006-06-15 | 176 | 176 | 171 | 175 | 11,000 | 875 |
| 2006-06-14 | 170 | 177 | 169 | 172 | 20,000 | 860 |
| 2006-06-13 | 172 | 175 | 172 | 174 | 18,000 | 870 |
| 2006-06-12 | 170 | 175 | 170 | 174 | 23,000 | 870 |
| 2006-06-09 | 168 | 174 | 166 | 171 | 20,000 | 855 |
| 2006-06-08 | 177 | 177 | 161 | 165 | 94,000 | 825 |
| 2006-06-07 | 178 | 185 | 174 | 177 | 93,000 | 885 |
| 2006-06-06 | 182 | 188 | 181 | 183 | 37,000 | 915 |
| 2006-06-05 | 185 | 185 | 181 | 184 | 33,000 | 920 |
| 2006-06-02 | 202 | 227 | 165 | 180 | 430,000 | 900 |
| 2006-06-01 | 190 | 198 | 190 | 197 | 60,000 | 985 |
| 2006-05-31 | 191 | 191 | 187 | 190 | 22,000 | 950 |
| 2006-05-30 | 195 | 195 | 193 | 195 | 9,000 | 975 |
| 2006-05-29 | 194 | 199 | 194 | 198 | 6,000 | 990 |
| 2006-05-26 | 202 | 202 | 197 | 199 | 6,000 | 995 |
| 2006-05-25 | 198 | 204 | 195 | 204 | 17,000 | 1,020 |
| 2006-05-24 | 200 | 212 | 196 | 196 | 110,000 | 980 |
| 2006-05-23 | 199 | 199 | 193 | 199 | 26,000 | 995 |
| 2006-05-22 | 203 | 209 | 193 | 198 | 39,000 | 990 |
| 2006-05-19 | 196 | 200 | 191 | 200 | 24,000 | 1,000 |
| 2006-05-18 | 186 | 196 | 185 | 196 | 55,000 | 980 |
| 2006-05-17 | 200 | 201 | 198 | 201 | 84,000 | 1,005 |
| 2006-05-16 | 212 | 212 | 200 | 204 | 116,000 | 1,020 |
| 2006-05-15 | 226 | 226 | 206 | 209 | 221,000 | 1,045 |
| 2006-05-12 | 228 | 228 | 216 | 221 | 368,000 | 1,105 |
| 2006-05-11 | 217 | 248 | 217 | 248 | 1,662,000 | 1,240 |
| 2006-05-10 | 214 | 225 | 214 | 216 | 48,000 | 1,080 |
| 2006-05-09 | 217 | 217 | 215 | 215 | 2,000 | 1,075 |
| 2006-05-08 | 215 | 215 | 211 | 215 | 38,000 | 1,075 |
| 2006-05-02 | 217 | 217 | 212 | 212 | 7,000 | 1,060 |
| 2006-05-01 | 213 | 216 | 210 | 216 | 21,000 | 1,080 |
| 2006-04-28 | 218 | 218 | 210 | 210 | 54,000 | 1,050 |
| 2006-04-27 | 220 | 220 | 218 | 219 | 38,000 | 1,095 |
| 2006-04-26 | 224 | 224 | 219 | 222 | 17,000 | 1,110 |
| 2006-04-25 | 220 | 220 | 215 | 219 | 49,000 | 1,095 |
| 2006-04-24 | 223 | 238 | 215 | 221 | 250,000 | 1,105 |
| 2006-04-21 | 210 | 210 | 208 | 208 | 17,000 | 1,040 |
| 2006-04-20 | 208 | 210 | 207 | 208 | 29,000 | 1,040 |
| 2006-04-19 | 209 | 209 | 208 | 208 | 21,000 | 1,040 |
| 2006-04-18 | 205 | 209 | 201 | 209 | 27,000 | 1,045 |
| 2006-04-17 | 211 | 211 | 207 | 207 | 27,000 | 1,035 |
| 2006-04-14 | 210 | 211 | 210 | 211 | 21,000 | 1,055 |
| 2006-04-13 | 210 | 212 | 208 | 211 | 16,000 | 1,055 |
| 2006-04-12 | 212 | 212 | 208 | 208 | 13,000 | 1,040 |
| 2006-04-11 | 213 | 213 | 212 | 212 | 11,000 | 1,060 |
| 2006-04-10 | 210 | 213 | 209 | 213 | 19,000 | 1,065 |
| 2006-04-07 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 2006-04-06 | 210 | 211 | 210 | 210 | 12,000 | 1,050 |
| 2006-04-05 | 215 | 219 | 208 | 208 | 37,000 | 1,040 |
| 2006-04-04 | 216 | 217 | 214 | 216 | 16,000 | 1,080 |
| 2006-04-03 | 218 | 218 | 210 | 217 | 38,000 | 1,085 |
| 2006-03-31 | 208 | 213 | 208 | 213 | 20,000 | 1,065 |
| 2006-03-30 | 208 | 209 | 207 | 207 | 6,000 | 1,035 |
| 2006-03-29 | 209 | 212 | 204 | 209 | 37,000 | 1,045 |
| 2006-03-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-03-27 | 213 | 214 | 211 | 211 | 8,000 | 1,055 |
| 2006-03-24 | 215 | 215 | 210 | 212 | 16,000 | 1,060 |
| 2006-03-23 | 220 | 221 | 215 | 215 | 24,000 | 1,075 |
| 2006-03-22 | 215 | 215 | 208 | 210 | 18,000 | 1,050 |
| 2006-03-20 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2006-03-17 | 217 | 217 | 210 | 215 | 8,000 | 1,075 |
| 2006-03-16 | 216 | 216 | 208 | 208 | 7,000 | 1,040 |
| 2006-03-15 | 216 | 219 | 215 | 219 | 5,000 | 1,095 |
| 2006-03-14 | 215 | 217 | 215 | 216 | 8,000 | 1,080 |
| 2006-03-13 | 222 | 224 | 214 | 215 | 18,000 | 1,075 |
| 2006-03-10 | 212 | 222 | 212 | 221 | 30,000 | 1,105 |
| 2006-03-09 | 207 | 212 | 207 | 212 | 5,000 | 1,060 |
| 2006-03-08 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2006-03-07 | 210 | 210 | 205 | 210 | 8,000 | 1,050 |
| 2006-03-06 | 201 | 206 | 200 | 206 | 15,000 | 1,030 |
| 2006-03-03 | 204 | 216 | 203 | 205 | 26,000 | 1,025 |
| 2006-03-02 | 213 | 214 | 203 | 206 | 20,000 | 1,030 |
| 2006-03-01 | 210 | 210 | 207 | 208 | 59,000 | 1,040 |
| 2006-02-28 | 228 | 230 | 218 | 220 | 139,000 | 1,100 |
| 2006-02-27 | 217 | 238 | 213 | 238 | 191,000 | 1,190 |
| 2006-02-24 | 214 | 232 | 212 | 222 | 227,000 | 1,110 |
| 2006-02-23 | 196 | 214 | 196 | 214 | 37,000 | 1,070 |
| 2006-02-22 | 196 | 198 | 191 | 197 | 35,000 | 985 |
| 2006-02-21 | 187 | 193 | 187 | 193 | 71,000 | 965 |
| 2006-02-20 | 205 | 205 | 192 | 192 | 48,000 | 960 |
| 2006-02-17 | 210 | 231 | 203 | 205 | 130,000 | 1,025 |
| 2006-02-16 | 215 | 215 | 205 | 205 | 20,000 | 1,025 |
| 2006-02-15 | 216 | 216 | 211 | 215 | 20,000 | 1,075 |
| 2006-02-14 | 215 | 215 | 190 | 209 | 90,000 | 1,045 |
| 2006-02-13 | 234 | 234 | 219 | 219 | 67,000 | 1,095 |
| 2006-02-10 | 243 | 243 | 232 | 233 | 65,000 | 1,165 |
| 2006-02-09 | 242 | 246 | 240 | 243 | 32,000 | 1,215 |
| 2006-02-08 | 243 | 245 | 239 | 245 | 87,000 | 1,225 |
| 2006-02-07 | 252 | 255 | 240 | 243 | 175,000 | 1,215 |
| 2006-02-06 | 264 | 264 | 251 | 251 | 104,000 | 1,255 |
| 2006-02-03 | 249 | 274 | 246 | 253 | 773,000 | 1,265 |
| 2006-02-02 | 270 | 280 | 244 | 244 | 513,000 | 1,220 |
| 2006-02-01 | 232 | 274 | 232 | 265 | 883,000 | 1,325 |
| 2006-01-31 | 233 | 233 | 226 | 227 | 33,000 | 1,135 |
| 2006-01-30 | 233 | 239 | 228 | 230 | 87,000 | 1,150 |
| 2006-01-27 | 230 | 234 | 224 | 228 | 35,000 | 1,140 |
| 2006-01-26 | 220 | 223 | 216 | 220 | 21,000 | 1,100 |
| 2006-01-25 | 229 | 229 | 221 | 221 | 14,000 | 1,105 |
| 2006-01-24 | 211 | 227 | 210 | 227 | 23,000 | 1,135 |
| 2006-01-23 | 220 | 220 | 212 | 216 | 34,000 | 1,080 |
| 2006-01-20 | 230 | 250 | 224 | 227 | 90,000 | 1,135 |
| 2006-01-19 | 220 | 232 | 216 | 227 | 126,000 | 1,135 |
| 2006-01-18 | 240 | 240 | 203 | 206 | 117,000 | 1,030 |
| 2006-01-17 | 247 | 252 | 247 | 249 | 81,000 | 1,245 |
| 2006-01-16 | 252 | 252 | 248 | 251 | 53,000 | 1,255 |
| 2006-01-13 | 258 | 258 | 252 | 253 | 78,000 | 1,265 |
| 2006-01-12 | 261 | 262 | 258 | 258 | 22,000 | 1,290 |
| 2006-01-11 | 262 | 262 | 257 | 260 | 21,000 | 1,300 |
| 2006-01-10 | 263 | 263 | 258 | 259 | 44,000 | 1,295 |
| 2006-01-06 | 261 | 263 | 255 | 259 | 56,000 | 1,295 |
| 2006-01-05 | 251 | 256 | 251 | 256 | 92,000 | 1,280 |
| 2006-01-04 | 261 | 261 | 245 | 251 | 83,000 | 1,255 |
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
