1997 暁飯島工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 65 | 65 | 49 | 65 | 27,000 | 325 |
| 2009-12-29 | 68 | 70 | 68 | 70 | 3,000 | 350 |
| 2009-12-25 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2009-12-24 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2009-12-22 | 70 | 70 | 67 | 70 | 3,000 | 350 |
| 2009-12-21 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2009-12-18 | 67 | 67 | 67 | 67 | 7,000 | 335 |
| 2009-12-17 | 64 | 66 | 62 | 64 | 10,000 | 320 |
| 2009-12-16 | 68 | 68 | 61 | 64 | 12,000 | 320 |
| 2009-12-15 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2009-12-14 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2009-12-11 | 64 | 64 | 64 | 64 | 4,000 | 320 |
| 2009-12-10 | 60 | 63 | 60 | 63 | 2,000 | 315 |
| 2009-12-09 | 60 | 64 | 60 | 64 | 5,000 | 320 |
| 2009-12-08 | 63 | 64 | 60 | 64 | 9,000 | 320 |
| 2009-12-07 | 64 | 64 | 61 | 63 | 11,000 | 315 |
| 2009-12-04 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2009-12-03 | 60 | 62 | 60 | 62 | 2,000 | 310 |
| 2009-12-02 | 59 | 60 | 59 | 60 | 5,000 | 300 |
| 2009-12-01 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2009-11-25 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2009-11-24 | 62 | 62 | 59 | 59 | 14,000 | 295 |
| 2009-11-20 | 59 | 59 | 57 | 59 | 8,000 | 295 |
| 2009-11-19 | 58 | 60 | 58 | 60 | 3,000 | 300 |
| 2009-11-18 | 60 | 63 | 58 | 60 | 5,000 | 300 |
| 2009-11-12 | 64 | 69 | 64 | 69 | 2,000 | 345 |
| 2009-11-09 | 66 | 69 | 64 | 69 | 4,000 | 345 |
| 2009-11-06 | 69 | 71 | 66 | 67 | 11,000 | 335 |
| 2009-10-27 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-10-26 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-10-23 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2009-10-22 | 70 | 70 | 69 | 69 | 2,000 | 345 |
| 2009-10-21 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2009-10-20 | 64 | 69 | 64 | 69 | 8,000 | 345 |
| 2009-10-19 | 60 | 65 | 60 | 61 | 7,000 | 305 |
| 2009-10-16 | 67 | 67 | 65 | 67 | 4,000 | 335 |
| 2009-10-15 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2009-10-13 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2009-10-09 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2009-10-02 | 64 | 69 | 60 | 69 | 10,000 | 345 |
| 2009-09-29 | 66 | 69 | 66 | 69 | 2,000 | 345 |
| 2009-09-25 | 73 | 73 | 73 | 73 | 11,000 | 365 |
| 2009-09-24 | 80 | 80 | 76 | 76 | 7,000 | 380 |
| 2009-09-18 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2009-09-17 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2009-09-16 | 74 | 76 | 74 | 76 | 6,000 | 380 |
| 2009-09-15 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-09-14 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2009-09-11 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-09-10 | 76 | 76 | 76 | 76 | 12,000 | 380 |
| 2009-09-09 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2009-09-07 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2009-09-04 | 80 | 80 | 80 | 80 | 6,000 | 400 |
| 2009-09-02 | 76 | 79 | 76 | 79 | 2,000 | 395 |
| 2009-09-01 | 77 | 80 | 76 | 80 | 3,000 | 400 |
| 2009-08-28 | 79 | 80 | 77 | 80 | 18,000 | 400 |
| 2009-08-27 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2009-08-26 | 81 | 81 | 79 | 81 | 7,000 | 405 |
| 2009-08-25 | 81 | 82 | 81 | 81 | 5,000 | 405 |
| 2009-08-24 | 82 | 82 | 81 | 81 | 13,000 | 405 |
| 2009-08-21 | 81 | 83 | 81 | 82 | 18,000 | 410 |
| 2009-08-20 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2009-08-19 | 79 | 79 | 79 | 79 | 12,000 | 395 |
| 2009-08-18 | 79 | 79 | 79 | 79 | 4,000 | 395 |
| 2009-08-17 | 82 | 82 | 79 | 81 | 8,000 | 405 |
| 2009-08-14 | 81 | 82 | 81 | 82 | 2,000 | 410 |
| 2009-08-13 | 82 | 82 | 78 | 78 | 5,000 | 390 |
| 2009-08-12 | 80 | 82 | 80 | 80 | 4,000 | 400 |
| 2009-08-11 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-08-10 | 79 | 81 | 79 | 81 | 3,000 | 405 |
| 2009-08-07 | 78 | 80 | 78 | 80 | 4,000 | 400 |
| 2009-08-05 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 2009-08-04 | 81 | 81 | 80 | 81 | 5,000 | 405 |
| 2009-08-03 | 78 | 81 | 78 | 81 | 7,000 | 405 |
| 2009-07-31 | 83 | 84 | 79 | 83 | 8,000 | 415 |
| 2009-07-28 | 84 | 84 | 84 | 84 | 2,000 | 420 |
| 2009-07-27 | 81 | 83 | 78 | 82 | 8,000 | 410 |
| 2009-07-24 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2009-07-23 | 80 | 81 | 80 | 81 | 4,000 | 405 |
| 2009-07-22 | 78 | 80 | 76 | 80 | 7,000 | 400 |
| 2009-07-21 | 79 | 79 | 73 | 76 | 12,000 | 380 |
| 2009-07-17 | 78 | 78 | 72 | 76 | 10,000 | 380 |
| 2009-07-16 | 75 | 78 | 75 | 78 | 11,000 | 390 |
| 2009-07-15 | 70 | 73 | 70 | 73 | 3,000 | 365 |
| 2009-07-14 | 75 | 75 | 71 | 73 | 8,000 | 365 |
| 2009-07-13 | 76 | 76 | 75 | 75 | 4,000 | 375 |
| 2009-07-10 | 77 | 77 | 77 | 77 | 5,000 | 385 |
| 2009-07-09 | 82 | 82 | 80 | 80 | 2,000 | 400 |
| 2009-07-08 | 83 | 83 | 79 | 80 | 14,000 | 400 |
| 2009-07-07 | 86 | 86 | 84 | 85 | 33,000 | 425 |
| 2009-07-06 | 89 | 93 | 85 | 87 | 101,000 | 435 |
| 2009-07-03 | 85 | 86 | 81 | 85 | 66,000 | 425 |
| 2009-07-02 | 86 | 103 | 84 | 86 | 669,000 | 430 |
| 2009-07-01 | 78 | 91 | 77 | 81 | 201,000 | 405 |
| 2009-06-30 | 73 | 80 | 73 | 76 | 67,000 | 380 |
| 2009-06-29 | 71 | 72 | 71 | 72 | 4,000 | 360 |
| 2009-06-26 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2009-06-24 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2009-06-23 | 70 | 74 | 70 | 74 | 12,000 | 370 |
| 2009-06-22 | 71 | 73 | 71 | 71 | 23,000 | 355 |
| 2009-06-19 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2009-06-18 | 71 | 71 | 69 | 69 | 16,000 | 345 |
| 2009-06-17 | 72 | 72 | 71 | 72 | 13,000 | 360 |
| 2009-06-16 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2009-06-15 | 70 | 72 | 70 | 72 | 12,000 | 360 |
| 2009-06-12 | 71 | 71 | 69 | 70 | 12,000 | 350 |
| 2009-06-11 | 71 | 72 | 71 | 71 | 20,000 | 355 |
| 2009-06-10 | 68 | 71 | 67 | 71 | 41,000 | 355 |
| 2009-06-09 | 70 | 70 | 65 | 68 | 15,000 | 340 |
| 2009-06-08 | 69 | 72 | 69 | 70 | 11,000 | 350 |
| 2009-06-05 | 69 | 69 | 68 | 69 | 8,000 | 345 |
| 2009-06-04 | 66 | 69 | 66 | 69 | 5,000 | 345 |
| 2009-06-03 | 68 | 69 | 68 | 69 | 10,000 | 345 |
| 2009-06-02 | 66 | 68 | 66 | 67 | 23,000 | 335 |
| 2009-06-01 | 64 | 65 | 64 | 65 | 5,000 | 325 |
| 2009-05-29 | 66 | 66 | 63 | 64 | 14,000 | 320 |
| 2009-05-28 | 65 | 66 | 62 | 65 | 34,000 | 325 |
| 2009-05-27 | 63 | 66 | 63 | 66 | 20,000 | 330 |
| 2009-05-26 | 60 | 62 | 60 | 62 | 17,000 | 310 |
| 2009-05-25 | 57 | 60 | 57 | 60 | 12,000 | 300 |
| 2009-05-22 | 59 | 59 | 56 | 57 | 15,000 | 285 |
| 2009-05-21 | 60 | 60 | 57 | 59 | 10,000 | 295 |
| 2009-05-20 | 61 | 61 | 59 | 60 | 10,000 | 300 |
| 2009-05-19 | 58 | 60 | 58 | 60 | 5,000 | 300 |
| 2009-05-18 | 58 | 60 | 57 | 60 | 12,000 | 300 |
| 2009-05-15 | 57 | 60 | 57 | 60 | 5,000 | 300 |
| 2009-05-14 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2009-05-13 | 59 | 61 | 59 | 60 | 17,000 | 300 |
| 2009-05-12 | 56 | 59 | 56 | 59 | 19,000 | 295 |
| 2009-05-11 | 55 | 57 | 55 | 57 | 5,000 | 285 |
| 2009-05-07 | 55 | 57 | 55 | 57 | 8,000 | 285 |
| 2009-05-01 | 56 | 56 | 55 | 55 | 2,000 | 275 |
| 2009-04-30 | 54 | 55 | 54 | 55 | 2,000 | 275 |
| 2009-04-28 | 57 | 57 | 54 | 54 | 3,000 | 270 |
| 2009-04-27 | 57 | 57 | 56 | 57 | 3,000 | 285 |
| 2009-04-24 | 58 | 58 | 57 | 57 | 2,000 | 285 |
| 2009-04-23 | 57 | 57 | 55 | 56 | 7,000 | 280 |
| 2009-04-22 | 57 | 58 | 57 | 57 | 4,000 | 285 |
| 2009-04-21 | 57 | 57 | 57 | 57 | 5,000 | 285 |
| 2009-04-20 | 57 | 57 | 54 | 57 | 15,000 | 285 |
| 2009-04-17 | 57 | 57 | 55 | 56 | 7,000 | 280 |
| 2009-04-16 | 56 | 57 | 56 | 57 | 5,000 | 285 |
| 2009-04-15 | 56 | 57 | 56 | 57 | 22,000 | 285 |
| 2009-04-14 | 57 | 57 | 56 | 57 | 6,000 | 285 |
| 2009-04-13 | 57 | 57 | 56 | 56 | 8,000 | 280 |
| 2009-04-10 | 56 | 57 | 56 | 57 | 22,000 | 285 |
| 2009-04-08 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-04-07 | 55 | 56 | 55 | 56 | 18,000 | 280 |
| 2009-04-06 | 56 | 56 | 54 | 54 | 24,000 | 270 |
| 2009-04-03 | 54 | 58 | 54 | 55 | 32,000 | 275 |
| 2009-04-02 | 53 | 55 | 53 | 55 | 19,000 | 275 |
| 2009-04-01 | 53 | 54 | 51 | 53 | 26,000 | 265 |
| 2009-03-31 | 63 | 67 | 52 | 52 | 254,000 | 260 |
| 2009-03-30 | 50 | 73 | 50 | 62 | 735,000 | 310 |
| 2009-03-27 | 46 | 50 | 46 | 50 | 6,000 | 250 |
| 2009-03-26 | 46 | 47 | 46 | 47 | 3,000 | 235 |
| 2009-03-25 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2009-03-24 | 46 | 50 | 46 | 50 | 4,000 | 250 |
| 2009-03-23 | 46 | 46 | 46 | 46 | 7,000 | 230 |
| 2009-03-19 | 43 | 46 | 43 | 46 | 6,000 | 230 |
| 2009-03-18 | 41 | 41 | 40 | 40 | 7,000 | 200 |
| 2009-03-16 | 41 | 41 | 39 | 39 | 3,000 | 195 |
| 2009-03-11 | 41 | 42 | 41 | 42 | 3,000 | 210 |
| 2009-03-10 | 35 | 42 | 35 | 42 | 4,000 | 210 |
| 2009-03-09 | 41 | 41 | 40 | 40 | 2,000 | 200 |
| 2009-03-05 | 41 | 43 | 41 | 43 | 6,000 | 215 |
| 2009-02-26 | 45 | 46 | 45 | 46 | 4,000 | 230 |
| 2009-02-25 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2009-02-24 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2009-02-23 | 47 | 47 | 47 | 47 | 6,000 | 235 |
| 2009-02-20 | 47 | 47 | 47 | 47 | 5,000 | 235 |
| 2009-02-16 | 49 | 49 | 49 | 49 | 2,000 | 245 |
| 2009-02-13 | 46 | 46 | 46 | 46 | 2,000 | 230 |
| 2009-02-10 | 47 | 47 | 47 | 47 | 3,000 | 235 |
| 2009-02-09 | 46 | 46 | 45 | 46 | 5,000 | 230 |
| 2009-02-06 | 45 | 46 | 45 | 46 | 3,000 | 230 |
| 2009-02-05 | 47 | 47 | 46 | 46 | 5,000 | 230 |
| 2009-02-04 | 47 | 47 | 45 | 46 | 6,000 | 230 |
| 2009-02-02 | 51 | 51 | 51 | 51 | 3,000 | 255 |
| 2009-01-30 | 52 | 52 | 50 | 50 | 6,000 | 250 |
| 2009-01-27 | 54 | 54 | 52 | 52 | 3,000 | 260 |
| 2009-01-26 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2009-01-23 | 54 | 54 | 54 | 54 | 4,000 | 270 |
| 2009-01-22 | 54 | 54 | 54 | 54 | 2,000 | 270 |
| 2009-01-21 | 52 | 53 | 52 | 53 | 5,000 | 265 |
| 2009-01-20 | 51 | 52 | 51 | 52 | 3,000 | 260 |
| 2009-01-16 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2009-01-14 | 50 | 50 | 50 | 50 | 5,000 | 250 |
| 2009-01-13 | 49 | 51 | 49 | 50 | 10,000 | 250 |
| 2009-01-09 | 51 | 51 | 51 | 51 | 1,000 | 255 |
| 2009-01-08 | 51 | 51 | 51 | 51 | 2,000 | 255 |
| 2009-01-07 | 54 | 54 | 50 | 50 | 5,000 | 250 |
| 2009-01-06 | 54 | 54 | 54 | 54 | 1,000 | 270 |
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
