1997 暁飯島工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 48 | 54 | 48 | 54 | 3,000 | 270 |
| 2008-12-29 | 51 | 51 | 51 | 51 | 1,000 | 255 |
| 2008-12-26 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2008-12-25 | 54 | 55 | 54 | 55 | 5,000 | 275 |
| 2008-12-24 | 51 | 54 | 51 | 54 | 8,000 | 270 |
| 2008-12-22 | 52 | 54 | 50 | 50 | 11,000 | 250 |
| 2008-12-19 | 50 | 52 | 50 | 52 | 10,000 | 260 |
| 2008-12-17 | 50 | 50 | 46 | 50 | 14,000 | 250 |
| 2008-12-16 | 51 | 53 | 50 | 53 | 5,000 | 265 |
| 2008-12-15 | 50 | 51 | 50 | 50 | 4,000 | 250 |
| 2008-12-12 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2008-12-11 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2008-12-08 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2008-12-05 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2008-12-04 | 53 | 53 | 51 | 51 | 21,000 | 255 |
| 2008-12-03 | 51 | 55 | 51 | 55 | 3,000 | 275 |
| 2008-12-02 | 53 | 53 | 51 | 51 | 8,000 | 255 |
| 2008-12-01 | 56 | 56 | 55 | 55 | 3,000 | 275 |
| 2008-11-28 | 57 | 57 | 55 | 55 | 10,000 | 275 |
| 2008-11-27 | 52 | 52 | 52 | 52 | 6,000 | 260 |
| 2008-11-26 | 58 | 58 | 51 | 52 | 41,000 | 260 |
| 2008-11-25 | 58 | 58 | 58 | 58 | 6,000 | 290 |
| 2008-11-21 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2008-11-20 | 60 | 60 | 56 | 58 | 12,000 | 290 |
| 2008-11-19 | 62 | 65 | 59 | 61 | 9,000 | 305 |
| 2008-11-18 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2008-11-17 | 62 | 62 | 60 | 60 | 4,000 | 300 |
| 2008-11-14 | 60 | 66 | 60 | 66 | 10,000 | 330 |
| 2008-11-13 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2008-11-12 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2008-11-11 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2008-11-10 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2008-11-05 | 61 | 68 | 59 | 68 | 15,000 | 340 |
| 2008-11-04 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2008-10-31 | 60 | 63 | 60 | 63 | 3,000 | 315 |
| 2008-10-27 | 61 | 70 | 61 | 70 | 12,000 | 350 |
| 2008-10-24 | 61 | 61 | 61 | 61 | 4,000 | 305 |
| 2008-10-23 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2008-10-22 | 63 | 63 | 61 | 61 | 5,000 | 305 |
| 2008-10-21 | 63 | 63 | 63 | 63 | 3,000 | 315 |
| 2008-10-20 | 58 | 63 | 58 | 63 | 4,000 | 315 |
| 2008-10-17 | 60 | 60 | 56 | 57 | 6,000 | 285 |
| 2008-10-16 | 54 | 56 | 52 | 56 | 22,000 | 280 |
| 2008-10-15 | 59 | 78 | 59 | 66 | 93,000 | 330 |
| 2008-10-14 | 58 | 60 | 56 | 60 | 22,000 | 300 |
| 2008-10-10 | 45 | 53 | 45 | 51 | 18,000 | 255 |
| 2008-10-09 | 48 | 53 | 46 | 51 | 32,000 | 255 |
| 2008-10-08 | 53 | 53 | 40 | 45 | 87,000 | 225 |
| 2008-10-07 | 52 | 56 | 52 | 56 | 26,000 | 280 |
| 2008-10-06 | 62 | 62 | 56 | 58 | 34,000 | 290 |
| 2008-10-03 | 70 | 70 | 67 | 67 | 12,000 | 335 |
| 2008-10-02 | 79 | 79 | 75 | 75 | 7,000 | 375 |
| 2008-10-01 | 81 | 82 | 79 | 79 | 30,000 | 395 |
| 2008-09-30 | 77 | 85 | 77 | 85 | 38,000 | 425 |
| 2008-09-29 | 93 | 93 | 85 | 88 | 138,000 | 440 |
| 2008-09-26 | 105 | 117 | 88 | 92 | 1,863,000 | 460 |
| 2008-09-25 | 85 | 107 | 85 | 95 | 527,000 | 475 |
| 2008-09-24 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2008-09-22 | 87 | 88 | 85 | 85 | 6,000 | 425 |
| 2008-09-19 | 82 | 85 | 82 | 85 | 3,000 | 425 |
| 2008-09-18 | 76 | 90 | 76 | 89 | 20,000 | 445 |
| 2008-09-17 | 71 | 80 | 71 | 80 | 28,000 | 400 |
| 2008-09-12 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2008-09-11 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2008-09-10 | 69 | 71 | 69 | 71 | 2,000 | 355 |
| 2008-09-09 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2008-09-08 | 65 | 68 | 65 | 68 | 3,000 | 340 |
| 2008-09-05 | 62 | 65 | 56 | 65 | 13,000 | 325 |
| 2008-09-04 | 63 | 63 | 61 | 62 | 15,000 | 310 |
| 2008-09-03 | 68 | 68 | 62 | 62 | 9,000 | 310 |
| 2008-09-02 | 70 | 70 | 69 | 69 | 12,000 | 345 |
| 2008-09-01 | 69 | 69 | 69 | 69 | 15,000 | 345 |
| 2008-08-29 | 72 | 74 | 72 | 74 | 4,000 | 370 |
| 2008-08-26 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 2008-08-25 | 79 | 79 | 77 | 77 | 2,000 | 385 |
| 2008-08-22 | 78 | 79 | 78 | 79 | 2,000 | 395 |
| 2008-08-21 | 80 | 80 | 76 | 78 | 4,000 | 390 |
| 2008-08-20 | 80 | 80 | 78 | 80 | 13,000 | 400 |
| 2008-08-19 | 79 | 80 | 79 | 79 | 4,000 | 395 |
| 2008-08-18 | 78 | 80 | 78 | 80 | 6,000 | 400 |
| 2008-08-15 | 81 | 83 | 81 | 83 | 5,000 | 415 |
| 2008-08-14 | 82 | 84 | 81 | 84 | 12,000 | 420 |
| 2008-08-13 | 85 | 87 | 85 | 87 | 5,000 | 435 |
| 2008-08-12 | 88 | 90 | 85 | 90 | 9,000 | 450 |
| 2008-08-11 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2008-08-08 | 89 | 90 | 89 | 89 | 17,000 | 445 |
| 2008-08-07 | 89 | 89 | 87 | 89 | 8,000 | 445 |
| 2008-08-06 | 90 | 90 | 89 | 89 | 10,000 | 445 |
| 2008-08-05 | 89 | 90 | 88 | 89 | 36,000 | 445 |
| 2008-08-04 | 92 | 92 | 88 | 88 | 45,000 | 440 |
| 2008-08-01 | 91 | 92 | 89 | 92 | 43,000 | 460 |
| 2008-07-31 | 93 | 94 | 92 | 92 | 35,000 | 460 |
| 2008-07-30 | 94 | 95 | 91 | 93 | 24,000 | 465 |
| 2008-07-29 | 96 | 102 | 92 | 92 | 184,000 | 460 |
| 2008-07-28 | 99 | 99 | 94 | 95 | 40,000 | 475 |
| 2008-07-25 | 99 | 99 | 94 | 97 | 43,000 | 485 |
| 2008-07-24 | 96 | 103 | 93 | 95 | 365,000 | 475 |
| 2008-07-23 | 90 | 110 | 90 | 97 | 2,992,000 | 485 |
| 2008-07-22 | 91 | 91 | 87 | 88 | 44,000 | 440 |
| 2008-07-18 | 95 | 95 | 90 | 91 | 52,000 | 455 |
| 2008-07-17 | 95 | 95 | 94 | 94 | 8,000 | 470 |
| 2008-07-16 | 92 | 97 | 91 | 97 | 28,000 | 485 |
| 2008-07-15 | 99 | 99 | 92 | 92 | 53,000 | 460 |
| 2008-07-14 | 99 | 100 | 96 | 100 | 66,000 | 500 |
| 2008-07-11 | 101 | 101 | 96 | 99 | 50,000 | 495 |
| 2008-07-10 | 101 | 102 | 97 | 101 | 42,000 | 505 |
| 2008-07-09 | 98 | 101 | 97 | 101 | 128,000 | 505 |
| 2008-07-08 | 101 | 103 | 99 | 101 | 89,000 | 505 |
| 2008-07-07 | 106 | 106 | 100 | 103 | 158,000 | 515 |
| 2008-07-04 | 109 | 119 | 100 | 106 | 865,000 | 530 |
| 2008-07-03 | 110 | 111 | 100 | 104 | 354,000 | 520 |
| 2008-07-02 | 113 | 119 | 102 | 105 | 648,000 | 525 |
| 2008-07-01 | 133 | 137 | 106 | 108 | 2,166,000 | 540 |
| 2008-06-30 | 87 | 118 | 87 | 118 | 2,037,000 | 590 |
| 2008-06-27 | 89 | 89 | 88 | 88 | 6,000 | 440 |
| 2008-06-26 | 88 | 91 | 86 | 89 | 27,000 | 445 |
| 2008-06-25 | 90 | 90 | 88 | 88 | 8,000 | 440 |
| 2008-06-24 | 92 | 92 | 90 | 90 | 7,000 | 450 |
| 2008-06-23 | 92 | 93 | 92 | 92 | 10,000 | 460 |
| 2008-06-20 | 88 | 93 | 88 | 93 | 35,000 | 465 |
| 2008-06-19 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2008-06-18 | 88 | 88 | 87 | 88 | 6,000 | 440 |
| 2008-06-17 | 86 | 88 | 86 | 88 | 17,000 | 440 |
| 2008-06-16 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2008-06-13 | 89 | 91 | 87 | 87 | 11,000 | 435 |
| 2008-06-12 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2008-06-11 | 90 | 90 | 89 | 89 | 4,000 | 445 |
| 2008-06-10 | 90 | 92 | 90 | 91 | 16,000 | 455 |
| 2008-06-09 | 88 | 90 | 88 | 90 | 10,000 | 450 |
| 2008-06-06 | 93 | 93 | 91 | 91 | 15,000 | 455 |
| 2008-06-05 | 93 | 94 | 92 | 93 | 14,000 | 465 |
| 2008-06-04 | 91 | 93 | 91 | 92 | 22,000 | 460 |
| 2008-06-03 | 90 | 91 | 89 | 91 | 6,000 | 455 |
| 2008-06-02 | 90 | 97 | 89 | 90 | 81,000 | 450 |
| 2008-05-30 | 88 | 90 | 88 | 89 | 6,000 | 445 |
| 2008-05-29 | 89 | 90 | 89 | 90 | 31,000 | 450 |
| 2008-05-28 | 90 | 90 | 89 | 90 | 48,000 | 450 |
| 2008-05-27 | 88 | 101 | 88 | 90 | 591,000 | 450 |
| 2008-05-26 | 89 | 89 | 87 | 88 | 6,000 | 440 |
| 2008-05-23 | 89 | 89 | 89 | 89 | 4,000 | 445 |
| 2008-05-22 | 90 | 90 | 87 | 89 | 9,000 | 445 |
| 2008-05-21 | 91 | 91 | 89 | 90 | 7,000 | 450 |
| 2008-05-20 | 91 | 91 | 90 | 91 | 10,000 | 455 |
| 2008-05-19 | 92 | 92 | 86 | 90 | 22,000 | 450 |
| 2008-05-16 | 94 | 95 | 94 | 94 | 9,000 | 470 |
| 2008-05-15 | 97 | 98 | 95 | 95 | 26,000 | 475 |
| 2008-05-14 | 95 | 95 | 93 | 95 | 27,000 | 475 |
| 2008-05-13 | 94 | 101 | 92 | 97 | 156,000 | 485 |
| 2008-05-12 | 91 | 93 | 84 | 93 | 15,000 | 465 |
| 2008-05-09 | 89 | 91 | 89 | 91 | 11,000 | 455 |
| 2008-05-08 | 92 | 92 | 88 | 89 | 32,000 | 445 |
| 2008-05-07 | 96 | 96 | 86 | 92 | 24,000 | 460 |
| 2008-05-02 | 96 | 97 | 96 | 96 | 14,000 | 480 |
| 2008-05-01 | 95 | 100 | 95 | 96 | 52,000 | 480 |
| 2008-04-30 | 97 | 97 | 94 | 96 | 49,000 | 480 |
| 2008-04-28 | 95 | 101 | 95 | 96 | 33,000 | 480 |
| 2008-04-25 | 99 | 100 | 95 | 95 | 169,000 | 475 |
| 2008-04-24 | 104 | 104 | 99 | 100 | 75,000 | 500 |
| 2008-04-23 | 99 | 107 | 98 | 99 | 358,000 | 495 |
| 2008-04-22 | 99 | 108 | 97 | 100 | 526,000 | 500 |
| 2008-04-21 | 98 | 106 | 95 | 100 | 310,000 | 500 |
| 2008-04-18 | 100 | 105 | 96 | 102 | 601,000 | 510 |
| 2008-04-17 | 108 | 118 | 96 | 98 | 1,816,000 | 490 |
| 2008-04-16 | 97 | 115 | 97 | 104 | 4,220,000 | 520 |
| 2008-04-15 | 90 | 95 | 85 | 85 | 243,000 | 425 |
| 2008-04-14 | 84 | 85 | 80 | 85 | 51,000 | 425 |
| 2008-04-11 | 94 | 96 | 83 | 86 | 145,000 | 430 |
| 2008-04-10 | 97 | 114 | 90 | 90 | 1,060,000 | 450 |
| 2008-04-09 | 94 | 111 | 94 | 102 | 2,182,000 | 510 |
| 2008-04-08 | 74 | 101 | 74 | 84 | 1,364,000 | 420 |
| 2008-04-07 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2008-04-04 | 74 | 74 | 73 | 73 | 3,000 | 365 |
| 2008-04-03 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2008-04-02 | 72 | 76 | 72 | 73 | 11,000 | 365 |
| 2008-04-01 | 77 | 87 | 71 | 73 | 131,000 | 365 |
| 2008-03-31 | 81 | 81 | 75 | 75 | 26,000 | 375 |
| 2008-03-28 | 83 | 91 | 78 | 82 | 244,000 | 410 |
| 2008-03-27 | 76 | 91 | 73 | 78 | 389,000 | 390 |
| 2008-03-25 | 72 | 73 | 72 | 73 | 4,000 | 365 |
| 2008-03-24 | 69 | 73 | 69 | 73 | 3,000 | 365 |
| 2008-03-21 | 64 | 68 | 64 | 68 | 4,000 | 340 |
| 2008-03-19 | 63 | 64 | 63 | 64 | 8,000 | 320 |
| 2008-03-18 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2008-03-17 | 61 | 61 | 60 | 60 | 4,000 | 300 |
| 2008-03-13 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2008-03-12 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-03-11 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2008-03-10 | 64 | 64 | 64 | 64 | 4,000 | 320 |
| 2008-03-07 | 65 | 66 | 63 | 63 | 8,000 | 315 |
| 2008-03-06 | 68 | 68 | 66 | 68 | 6,000 | 340 |
| 2008-03-03 | 69 | 69 | 65 | 68 | 5,000 | 340 |
| 2008-02-29 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2008-02-27 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2008-02-26 | 74 | 74 | 73 | 73 | 4,000 | 365 |
| 2008-02-25 | 72 | 74 | 72 | 74 | 3,000 | 370 |
| 2008-02-22 | 72 | 72 | 72 | 72 | 14,000 | 360 |
| 2008-02-21 | 70 | 72 | 70 | 72 | 10,000 | 360 |
| 2008-02-20 | 69 | 71 | 66 | 70 | 10,000 | 350 |
| 2008-02-19 | 66 | 66 | 65 | 65 | 7,000 | 325 |
| 2008-02-18 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-02-15 | 65 | 66 | 65 | 66 | 5,000 | 330 |
| 2008-02-14 | 64 | 64 | 63 | 64 | 5,000 | 320 |
| 2008-02-13 | 63 | 64 | 63 | 64 | 8,000 | 320 |
| 2008-02-12 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-02-08 | 63 | 65 | 62 | 62 | 15,000 | 310 |
| 2008-02-07 | 63 | 67 | 63 | 64 | 23,000 | 320 |
| 2008-02-06 | 64 | 67 | 59 | 61 | 22,000 | 305 |
| 2008-02-05 | 65 | 69 | 65 | 69 | 5,000 | 345 |
| 2008-02-04 | 66 | 71 | 62 | 71 | 39,000 | 355 |
| 2008-02-01 | 66 | 85 | 66 | 71 | 353,000 | 355 |
| 2008-01-31 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2008-01-30 | 64 | 64 | 63 | 63 | 7,000 | 315 |
| 2008-01-29 | 63 | 64 | 63 | 63 | 10,000 | 315 |
| 2008-01-28 | 64 | 64 | 60 | 60 | 48,000 | 300 |
| 2008-01-25 | 65 | 65 | 62 | 63 | 18,000 | 315 |
| 2008-01-24 | 61 | 62 | 60 | 62 | 9,000 | 310 |
| 2008-01-23 | 59 | 60 | 58 | 58 | 10,000 | 290 |
| 2008-01-22 | 59 | 60 | 56 | 60 | 77,000 | 300 |
| 2008-01-21 | 60 | 60 | 55 | 56 | 8,000 | 280 |
| 2008-01-18 | 55 | 59 | 55 | 59 | 15,000 | 295 |
| 2008-01-17 | 53 | 54 | 53 | 54 | 5,000 | 270 |
| 2008-01-16 | 55 | 61 | 51 | 51 | 19,000 | 255 |
| 2008-01-15 | 64 | 71 | 45 | 53 | 77,000 | 265 |
| 2008-01-11 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2008-01-10 | 66 | 66 | 62 | 62 | 3,000 | 310 |
| 2008-01-09 | 57 | 74 | 57 | 61 | 15,000 | 305 |
| 2008-01-08 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2008-01-07 | 59 | 60 | 59 | 60 | 12,000 | 300 |
| 2008-01-04 | 59 | 59 | 58 | 58 | 6,000 | 290 |
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
