1997 暁飯島工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 61 | 62 | 61 | 61 | 5,000 | 305 |
| 2007-12-26 | 63 | 64 | 63 | 64 | 3,000 | 320 |
| 2007-12-25 | 60 | 60 | 58 | 59 | 7,000 | 295 |
| 2007-12-21 | 61 | 61 | 60 | 60 | 15,000 | 300 |
| 2007-12-20 | 64 | 64 | 61 | 61 | 4,000 | 305 |
| 2007-12-19 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2007-12-18 | 63 | 63 | 61 | 61 | 14,000 | 305 |
| 2007-12-17 | 66 | 66 | 63 | 63 | 3,000 | 315 |
| 2007-12-13 | 63 | 64 | 62 | 62 | 12,000 | 310 |
| 2007-12-12 | 63 | 63 | 62 | 62 | 8,000 | 310 |
| 2007-12-11 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2007-12-10 | 69 | 69 | 67 | 69 | 6,000 | 345 |
| 2007-12-07 | 65 | 66 | 63 | 66 | 13,000 | 330 |
| 2007-12-06 | 63 | 70 | 63 | 70 | 3,000 | 350 |
| 2007-12-05 | 73 | 73 | 67 | 67 | 7,000 | 335 |
| 2007-12-04 | 66 | 73 | 65 | 69 | 34,000 | 345 |
| 2007-12-03 | 64 | 64 | 64 | 64 | 4,000 | 320 |
| 2007-11-30 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2007-11-29 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2007-11-28 | 67 | 67 | 67 | 67 | 6,000 | 335 |
| 2007-11-27 | 60 | 61 | 59 | 61 | 7,000 | 305 |
| 2007-11-26 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2007-11-22 | 60 | 60 | 57 | 57 | 3,000 | 285 |
| 2007-11-21 | 60 | 61 | 60 | 60 | 7,000 | 300 |
| 2007-11-20 | 62 | 62 | 54 | 57 | 18,000 | 285 |
| 2007-11-19 | 62 | 63 | 62 | 63 | 3,000 | 315 |
| 2007-11-16 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2007-11-15 | 65 | 65 | 61 | 62 | 5,000 | 310 |
| 2007-11-14 | 64 | 64 | 61 | 64 | 11,000 | 320 |
| 2007-11-13 | 63 | 63 | 62 | 62 | 6,000 | 310 |
| 2007-11-12 | 67 | 67 | 60 | 63 | 27,000 | 315 |
| 2007-11-09 | 69 | 69 | 68 | 68 | 3,000 | 340 |
| 2007-11-08 | 66 | 67 | 66 | 67 | 5,000 | 335 |
| 2007-11-07 | 71 | 71 | 66 | 71 | 9,000 | 355 |
| 2007-11-05 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2007-11-02 | 71 | 72 | 71 | 71 | 10,000 | 355 |
| 2007-11-01 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2007-10-31 | 71 | 72 | 71 | 72 | 6,000 | 360 |
| 2007-10-30 | 72 | 73 | 71 | 73 | 12,000 | 365 |
| 2007-10-29 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2007-10-26 | 72 | 76 | 72 | 76 | 5,000 | 380 |
| 2007-10-25 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2007-10-24 | 73 | 73 | 72 | 72 | 9,000 | 360 |
| 2007-10-23 | 74 | 74 | 70 | 73 | 12,000 | 365 |
| 2007-10-22 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2007-10-19 | 76 | 76 | 75 | 75 | 3,000 | 375 |
| 2007-10-18 | 76 | 76 | 76 | 76 | 3,000 | 380 |
| 2007-10-17 | 77 | 77 | 76 | 76 | 3,000 | 380 |
| 2007-10-16 | 78 | 78 | 78 | 78 | 3,000 | 390 |
| 2007-10-15 | 82 | 82 | 79 | 79 | 25,000 | 395 |
| 2007-10-12 | 75 | 79 | 75 | 79 | 12,000 | 395 |
| 2007-10-11 | 75 | 76 | 75 | 75 | 6,000 | 375 |
| 2007-10-10 | 79 | 79 | 76 | 77 | 19,000 | 385 |
| 2007-10-09 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2007-10-05 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2007-10-03 | 77 | 78 | 76 | 78 | 5,000 | 390 |
| 2007-10-02 | 75 | 76 | 75 | 76 | 2,000 | 380 |
| 2007-10-01 | 80 | 80 | 73 | 73 | 9,000 | 365 |
| 2007-09-28 | 78 | 78 | 75 | 75 | 4,000 | 375 |
| 2007-09-27 | 78 | 80 | 76 | 76 | 6,000 | 380 |
| 2007-09-26 | 74 | 74 | 70 | 70 | 3,000 | 350 |
| 2007-09-25 | 75 | 75 | 74 | 74 | 17,000 | 370 |
| 2007-09-21 | 75 | 75 | 75 | 75 | 10,000 | 375 |
| 2007-09-20 | 76 | 78 | 76 | 76 | 3,000 | 380 |
| 2007-09-19 | 76 | 84 | 76 | 76 | 26,000 | 380 |
| 2007-09-18 | 75 | 80 | 75 | 75 | 7,000 | 375 |
| 2007-09-14 | 72 | 78 | 72 | 78 | 12,000 | 390 |
| 2007-09-13 | 76 | 76 | 71 | 73 | 5,000 | 365 |
| 2007-09-12 | 78 | 78 | 77 | 77 | 2,000 | 385 |
| 2007-09-10 | 78 | 79 | 77 | 79 | 10,000 | 395 |
| 2007-09-07 | 78 | 79 | 78 | 79 | 6,000 | 395 |
| 2007-09-06 | 80 | 80 | 79 | 80 | 6,000 | 400 |
| 2007-09-05 | 84 | 84 | 80 | 81 | 30,000 | 405 |
| 2007-09-04 | 82 | 99 | 82 | 83 | 302,000 | 415 |
| 2007-09-03 | 82 | 82 | 80 | 80 | 5,000 | 400 |
| 2007-08-31 | 82 | 82 | 81 | 82 | 13,000 | 410 |
| 2007-08-30 | 82 | 82 | 82 | 82 | 5,000 | 410 |
| 2007-08-29 | 83 | 83 | 81 | 82 | 5,000 | 410 |
| 2007-08-28 | 84 | 84 | 83 | 83 | 3,000 | 415 |
| 2007-08-27 | 87 | 90 | 86 | 86 | 7,000 | 430 |
| 2007-08-24 | 86 | 89 | 86 | 86 | 7,000 | 430 |
| 2007-08-23 | 84 | 88 | 84 | 85 | 17,000 | 425 |
| 2007-08-22 | 85 | 89 | 85 | 89 | 7,000 | 445 |
| 2007-08-21 | 83 | 83 | 80 | 80 | 10,000 | 400 |
| 2007-08-20 | 84 | 85 | 82 | 83 | 12,000 | 415 |
| 2007-08-17 | 89 | 89 | 84 | 84 | 4,000 | 420 |
| 2007-08-16 | 87 | 88 | 86 | 87 | 8,000 | 435 |
| 2007-08-14 | 88 | 94 | 88 | 90 | 13,000 | 450 |
| 2007-08-13 | 88 | 90 | 88 | 90 | 5,000 | 450 |
| 2007-08-10 | 93 | 93 | 93 | 93 | 8,000 | 465 |
| 2007-08-09 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2007-08-08 | 92 | 93 | 92 | 93 | 10,000 | 465 |
| 2007-08-06 | 96 | 96 | 94 | 96 | 4,000 | 480 |
| 2007-08-03 | 96 | 97 | 96 | 97 | 3,000 | 485 |
| 2007-08-02 | 96 | 96 | 94 | 95 | 21,000 | 475 |
| 2007-08-01 | 96 | 96 | 95 | 95 | 15,000 | 475 |
| 2007-07-31 | 97 | 98 | 94 | 98 | 10,000 | 490 |
| 2007-07-30 | 96 | 99 | 95 | 99 | 21,000 | 495 |
| 2007-07-27 | 100 | 100 | 95 | 96 | 56,000 | 480 |
| 2007-07-26 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2007-07-25 | 100 | 102 | 100 | 102 | 5,000 | 510 |
| 2007-07-24 | 102 | 102 | 101 | 101 | 3,000 | 505 |
| 2007-07-23 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2007-07-20 | 103 | 104 | 102 | 102 | 12,000 | 510 |
| 2007-07-19 | 105 | 105 | 100 | 101 | 49,000 | 505 |
| 2007-07-18 | 105 | 108 | 104 | 105 | 41,000 | 525 |
| 2007-07-17 | 105 | 106 | 103 | 105 | 19,000 | 525 |
| 2007-07-13 | 105 | 105 | 103 | 103 | 43,000 | 515 |
| 2007-07-12 | 108 | 115 | 102 | 103 | 422,000 | 515 |
| 2007-07-11 | 102 | 116 | 102 | 104 | 1,081,000 | 520 |
| 2007-07-10 | 100 | 101 | 100 | 100 | 19,000 | 500 |
| 2007-07-09 | 102 | 103 | 101 | 101 | 10,000 | 505 |
| 2007-07-06 | 103 | 104 | 102 | 102 | 13,000 | 510 |
| 2007-07-05 | 102 | 104 | 102 | 102 | 20,000 | 510 |
| 2007-07-04 | 103 | 103 | 101 | 103 | 19,000 | 515 |
| 2007-07-03 | 103 | 103 | 100 | 103 | 68,000 | 515 |
| 2007-07-02 | 102 | 119 | 102 | 104 | 499,000 | 520 |
| 2007-06-29 | 101 | 103 | 101 | 102 | 10,000 | 510 |
| 2007-06-28 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2007-06-27 | 101 | 104 | 101 | 103 | 13,000 | 515 |
| 2007-06-26 | 102 | 104 | 102 | 104 | 11,000 | 520 |
| 2007-06-25 | 106 | 106 | 104 | 105 | 12,000 | 525 |
| 2007-06-22 | 105 | 105 | 104 | 104 | 9,000 | 520 |
| 2007-06-21 | 103 | 105 | 103 | 105 | 37,000 | 525 |
| 2007-06-20 | 105 | 105 | 104 | 105 | 19,000 | 525 |
| 2007-06-19 | 105 | 106 | 104 | 106 | 10,000 | 530 |
| 2007-06-18 | 105 | 106 | 104 | 106 | 10,000 | 530 |
| 2007-06-15 | 105 | 106 | 105 | 105 | 9,000 | 525 |
| 2007-06-14 | 108 | 108 | 104 | 106 | 12,000 | 530 |
| 2007-06-13 | 105 | 106 | 104 | 104 | 8,000 | 520 |
| 2007-06-12 | 107 | 107 | 106 | 106 | 7,000 | 530 |
| 2007-06-11 | 107 | 107 | 103 | 107 | 27,000 | 535 |
| 2007-06-08 | 106 | 110 | 106 | 107 | 24,000 | 535 |
| 2007-06-07 | 107 | 108 | 106 | 106 | 15,000 | 530 |
| 2007-06-06 | 108 | 108 | 106 | 107 | 20,000 | 535 |
| 2007-06-05 | 110 | 110 | 106 | 108 | 46,000 | 540 |
| 2007-06-04 | 112 | 114 | 108 | 109 | 48,000 | 545 |
| 2007-06-01 | 108 | 111 | 107 | 110 | 39,000 | 550 |
| 2007-05-31 | 107 | 109 | 106 | 108 | 11,000 | 540 |
| 2007-05-30 | 108 | 108 | 105 | 106 | 34,000 | 530 |
| 2007-05-29 | 109 | 119 | 105 | 108 | 311,000 | 540 |
| 2007-05-28 | 108 | 111 | 106 | 107 | 40,000 | 535 |
| 2007-05-25 | 108 | 112 | 103 | 107 | 211,000 | 535 |
| 2007-05-24 | 100 | 127 | 99 | 108 | 781,000 | 540 |
| 2007-05-23 | 100 | 102 | 99 | 100 | 15,000 | 500 |
| 2007-05-22 | 103 | 103 | 101 | 101 | 4,000 | 505 |
| 2007-05-21 | 100 | 104 | 100 | 104 | 3,000 | 520 |
| 2007-05-18 | 104 | 104 | 100 | 100 | 4,000 | 500 |
| 2007-05-17 | 101 | 102 | 101 | 102 | 4,000 | 510 |
| 2007-05-16 | 100 | 104 | 99 | 103 | 26,000 | 515 |
| 2007-05-15 | 101 | 102 | 101 | 101 | 11,000 | 505 |
| 2007-05-14 | 103 | 103 | 103 | 103 | 8,000 | 515 |
| 2007-05-11 | 104 | 106 | 102 | 105 | 12,000 | 525 |
| 2007-05-10 | 105 | 106 | 103 | 103 | 10,000 | 515 |
| 2007-05-09 | 108 | 108 | 104 | 107 | 13,000 | 535 |
| 2007-05-08 | 104 | 108 | 103 | 105 | 24,000 | 525 |
| 2007-05-07 | 107 | 111 | 101 | 102 | 92,000 | 510 |
| 2007-05-02 | 97 | 117 | 97 | 105 | 738,000 | 525 |
| 2007-05-01 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2007-04-27 | 98 | 99 | 97 | 97 | 8,000 | 485 |
| 2007-04-26 | 98 | 102 | 98 | 98 | 23,000 | 490 |
| 2007-04-25 | 99 | 102 | 99 | 102 | 7,000 | 510 |
| 2007-04-24 | 100 | 100 | 99 | 100 | 14,000 | 500 |
| 2007-04-23 | 105 | 106 | 100 | 100 | 64,000 | 500 |
| 2007-04-20 | 107 | 107 | 105 | 105 | 11,000 | 525 |
| 2007-04-19 | 108 | 108 | 105 | 105 | 42,000 | 525 |
| 2007-04-18 | 110 | 112 | 104 | 108 | 178,000 | 540 |
| 2007-04-17 | 103 | 125 | 103 | 110 | 538,000 | 550 |
| 2007-04-16 | 108 | 108 | 98 | 100 | 139,000 | 500 |
| 2007-04-13 | 109 | 117 | 109 | 109 | 62,000 | 545 |
| 2007-04-12 | 112 | 112 | 109 | 111 | 30,000 | 555 |
| 2007-04-11 | 113 | 114 | 112 | 114 | 18,000 | 570 |
| 2007-04-10 | 117 | 117 | 113 | 113 | 21,000 | 565 |
| 2007-04-09 | 117 | 117 | 117 | 117 | 9,000 | 585 |
| 2007-04-06 | 119 | 119 | 117 | 117 | 12,000 | 585 |
| 2007-04-05 | 120 | 122 | 119 | 120 | 21,000 | 600 |
| 2007-04-04 | 121 | 121 | 120 | 120 | 5,000 | 600 |
| 2007-04-03 | 119 | 124 | 119 | 124 | 10,000 | 620 |
| 2007-04-02 | 119 | 121 | 119 | 119 | 18,000 | 595 |
| 2007-03-30 | 119 | 121 | 119 | 121 | 4,000 | 605 |
| 2007-03-29 | 121 | 121 | 117 | 121 | 11,000 | 605 |
| 2007-03-28 | 118 | 121 | 118 | 119 | 10,000 | 595 |
| 2007-03-27 | 121 | 121 | 118 | 118 | 5,000 | 590 |
| 2007-03-26 | 117 | 122 | 116 | 122 | 10,000 | 610 |
| 2007-03-23 | 120 | 120 | 118 | 118 | 19,000 | 590 |
| 2007-03-22 | 119 | 121 | 119 | 119 | 26,000 | 595 |
| 2007-03-20 | 119 | 120 | 117 | 117 | 27,000 | 585 |
| 2007-03-19 | 118 | 119 | 116 | 117 | 27,000 | 585 |
| 2007-03-16 | 123 | 123 | 120 | 121 | 25,000 | 605 |
| 2007-03-15 | 122 | 124 | 121 | 122 | 19,000 | 610 |
| 2007-03-14 | 124 | 124 | 121 | 124 | 49,000 | 620 |
| 2007-03-13 | 128 | 130 | 128 | 128 | 56,000 | 640 |
| 2007-03-12 | 124 | 130 | 124 | 127 | 49,000 | 635 |
| 2007-03-09 | 124 | 124 | 120 | 123 | 30,000 | 615 |
| 2007-03-08 | 122 | 124 | 121 | 124 | 13,000 | 620 |
| 2007-03-07 | 122 | 123 | 120 | 123 | 36,000 | 615 |
| 2007-03-06 | 120 | 127 | 119 | 125 | 30,000 | 625 |
| 2007-03-05 | 123 | 136 | 120 | 120 | 327,000 | 600 |
| 2007-03-02 | 124 | 131 | 123 | 125 | 37,000 | 625 |
| 2007-03-01 | 125 | 125 | 123 | 124 | 34,000 | 620 |
| 2007-02-28 | 122 | 124 | 119 | 124 | 100,000 | 620 |
| 2007-02-27 | 128 | 128 | 126 | 126 | 34,000 | 630 |
| 2007-02-26 | 130 | 131 | 128 | 128 | 42,000 | 640 |
| 2007-02-23 | 125 | 139 | 125 | 127 | 359,000 | 635 |
| 2007-02-22 | 126 | 127 | 121 | 124 | 57,000 | 620 |
| 2007-02-21 | 130 | 130 | 126 | 127 | 25,000 | 635 |
| 2007-02-20 | 130 | 130 | 125 | 130 | 94,000 | 650 |
| 2007-02-19 | 135 | 135 | 128 | 129 | 120,000 | 645 |
| 2007-02-16 | 134 | 136 | 131 | 134 | 73,000 | 670 |
| 2007-02-15 | 139 | 139 | 130 | 133 | 150,000 | 665 |
| 2007-02-14 | 144 | 144 | 138 | 140 | 90,000 | 700 |
| 2007-02-13 | 142 | 150 | 136 | 141 | 463,000 | 705 |
| 2007-02-09 | 141 | 141 | 135 | 138 | 204,000 | 690 |
| 2007-02-08 | 152 | 158 | 140 | 142 | 1,105,000 | 710 |
| 2007-02-07 | 137 | 169 | 137 | 151 | 2,817,000 | 755 |
| 2007-02-06 | 131 | 140 | 128 | 137 | 138,000 | 685 |
| 2007-02-05 | 135 | 135 | 126 | 135 | 195,000 | 675 |
| 2007-02-02 | 154 | 161 | 135 | 137 | 1,236,000 | 685 |
| 2007-02-01 | 125 | 161 | 125 | 144 | 4,267,000 | 720 |
| 2007-01-31 | 114 | 152 | 114 | 120 | 2,837,000 | 600 |
| 2007-01-30 | 114 | 117 | 113 | 113 | 63,000 | 565 |
| 2007-01-29 | 115 | 119 | 113 | 118 | 84,000 | 590 |
| 2007-01-26 | 116 | 117 | 111 | 115 | 106,000 | 575 |
| 2007-01-25 | 119 | 121 | 113 | 119 | 105,000 | 595 |
| 2007-01-24 | 129 | 132 | 118 | 120 | 344,000 | 600 |
| 2007-01-23 | 116 | 160 | 116 | 139 | 2,367,000 | 695 |
| 2007-01-22 | 101 | 122 | 101 | 111 | 176,000 | 555 |
| 2007-01-19 | 99 | 105 | 99 | 99 | 20,000 | 495 |
| 2007-01-18 | 95 | 99 | 95 | 99 | 7,000 | 495 |
| 2007-01-17 | 94 | 96 | 94 | 95 | 9,000 | 475 |
| 2007-01-16 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2007-01-15 | 97 | 103 | 94 | 94 | 15,000 | 470 |
| 2007-01-12 | 95 | 99 | 95 | 97 | 23,000 | 485 |
| 2007-01-11 | 90 | 95 | 90 | 93 | 14,000 | 465 |
| 2007-01-10 | 91 | 92 | 90 | 90 | 12,000 | 450 |
| 2007-01-09 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2007-01-05 | 95 | 96 | 93 | 93 | 5,000 | 465 |
| 2007-01-04 | 97 | 97 | 91 | 94 | 10,000 | 470 |
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
