1997 暁飯島工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	80	82	80	82	15,000	410
2010-12-29	81	81	80	80	2,000	400
2010-12-27	83	83	81	82	10,000	410
2010-12-24	82	82	82	82	8,000	410
2010-12-22	83	83	80	82	50,000	410
2010-12-21	80	82	79	82	52,000	410
2010-12-20	81	81	81	81	11,000	405
2010-12-17	80	81	80	81	12,000	405
2010-12-16	81	81	80	80	7,000	400
2010-12-15	81	82	81	81	21,000	405
2010-12-14	81	83	81	83	16,000	415
2010-12-13	83	83	81	82	45,000	410
2010-12-10	82	83	81	83	24,000	415
2010-12-09	83	83	82	83	7,000	415
2010-12-08	82	85	82	83	24,000	415
2010-12-07	83	83	82	82	12,000	410
2010-12-06	82	87	82	84	50,000	420
2010-12-03	83	85	81	81	43,000	405
2010-12-02	81	86	81	84	63,000	420
2010-12-01	82	83	79	82	20,000	410
2010-11-30	82	82	80	82	26,000	410
2010-11-29	78	83	78	83	34,000	415
2010-11-26	79	79	76	77	39,000	385
2010-11-25	75	77	74	77	13,000	385
2010-11-24	76	76	75	75	15,000	375
2010-11-22	77	77	76	77	13,000	385
2010-11-19	74	76	74	76	28,000	380
2010-11-18	72	74	72	73	24,000	365
2010-11-16	72	72	72	72	3,000	360
2010-11-15	71	72	70	71	17,000	355
2010-11-12	72	73	72	73	5,000	365
2010-11-11	73	73	73	73	3,000	365
2010-11-10	73	74	72	73	16,000	365
2010-11-09	75	75	73	74	17,000	370
2010-11-08	72	75	72	75	18,000	375
2010-11-05	72	72	72	72	3,000	360
2010-11-04	72	72	71	72	7,000	360
2010-11-02	71	72	71	72	8,000	360
2010-11-01	72	73	71	71	10,000	355
2010-10-29	71	73	71	73	8,000	365
2010-10-28	73	74	72	74	5,000	370
2010-10-27	74	74	74	74	1,000	370
2010-10-26	76	76	74	74	38,000	370
2010-10-25	77	77	73	75	21,000	375
2010-10-22	74	76	73	74	23,000	370
2010-10-21	77	77	75	75	5,000	375
2010-10-20	77	77	73	74	46,000	370
2010-10-19	79	79	77	77	41,000	385
2010-10-18	78	80	77	78	187,000	390
2010-10-15	86	89	83	85	205,000	425
2010-10-14	87	91	82	83	502,000	415
2010-10-13	79	83	79	83	152,000	415
2010-10-12	79	79	78	78	51,000	390
2010-10-08	78	79	77	77	40,000	385
2010-10-07	81	81	78	78	29,000	390
2010-10-06	80	80	78	80	36,000	400
2010-10-05	80	82	78	79	98,000	395
2010-10-04	87	88	80	81	382,000	405
2010-10-01	87	106	85	88	1,437,000	440
2010-09-30	84	92	83	87	231,000	435
2010-09-29	82	85	82	84	37,000	420
2010-09-28	83	83	80	81	28,000	405
2010-09-27	82	83	80	83	52,000	415
2010-09-24	84	85	79	83	54,000	415
2010-09-22	84	86	83	83	60,000	415
2010-09-21	84	84	82	84	31,000	420
2010-09-17	81	83	80	83	61,000	415
2010-09-16	81	82	78	80	51,000	400
2010-09-15	78	84	75	80	88,000	400
2010-09-14	83	83	78	78	42,000	390
2010-09-13	78	80	77	80	60,000	400
2010-09-10	78	79	76	76	108,000	380
2010-09-09	79	94	78	78	1,271,000	390
2010-09-08	74	77	73	77	110,000	385
2010-09-07	73	76	72	73	51,000	365
2010-09-06	73	75	73	73	12,000	365
2010-09-03	74	74	72	73	21,000	365
2010-09-02	73	76	73	73	27,000	365
2010-09-01	73	74	72	72	31,000	360
2010-08-31	74	80	71	72	129,000	360
2010-08-30	74	74	73	74	10,000	370
2010-08-27	72	73	70	73	27,000	365
2010-08-26	75	75	73	73	15,000	365
2010-08-25	72	75	72	75	48,000	375
2010-08-24	78	78	76	76	10,000	380
2010-08-23	77	78	77	78	11,000	390
2010-08-20	74	76	74	76	17,000	380
2010-08-19	74	74	71	74	45,000	370
2010-08-18	73	73	71	73	27,000	365
2010-08-17	75	75	73	73	32,000	365
2010-08-16	76	76	75	76	13,000	380
2010-08-13	75	77	74	76	37,000	380
2010-08-12	75	76	75	75	35,000	375
2010-08-11	76	76	75	76	23,000	380
2010-08-10	78	78	77	77	11,000	385
2010-08-09	79	79	76	77	54,000	385
2010-08-06	80	80	80	80	1,000	400
2010-08-05	81	83	80	80	31,000	400
2010-08-04	80	81	79	81	19,000	405
2010-08-03	79	80	79	80	30,000	400
2010-08-02	80	81	79	79	42,000	395
2010-07-30	83	83	81	81	27,000	405
2010-07-29	84	84	82	83	26,000	415
2010-07-28	82	84	81	84	70,000	420
2010-07-27	83	83	81	82	36,000	410
2010-07-26	84	84	80	83	133,000	415
2010-07-23	85	86	80	85	221,000	425
2010-07-22	99	112	84	85	1,351,000	425
2010-07-21	115	122	94	97	792,000	485
2010-07-20	90	117	90	115	815,000	575
2010-07-16	82	87	82	87	12,000	435
2010-07-15	86	88	83	85	28,000	425
2010-07-14	86	87	86	87	5,000	435
2010-07-13	84	84	84	84	2,000	420
2010-07-12	87	87	87	87	1,000	435
2010-07-09	83	85	83	85	14,000	425
2010-07-08	86	86	86	86	1,000	430
2010-07-06	82	88	82	84	68,000	420
2010-07-05	85	85	82	82	14,000	410
2010-07-02	86	90	86	90	57,000	450
2010-07-01	87	89	84	85	13,000	425
2010-06-30	81	86	81	86	28,000	430
2010-06-29	84	85	83	83	9,000	415
2010-06-28	82	84	82	84	4,000	420
2010-06-25	83	85	83	85	6,000	425
2010-06-24	83	86	83	86	10,000	430
2010-06-23	88	88	84	86	17,000	430
2010-06-22	79	90	79	86	304,000	430
2010-06-21	77	78	77	78	20,000	390
2010-06-18	76	76	76	76	5,000	380
2010-06-17	76	76	76	76	2,000	380
2010-06-16	74	74	74	74	1,000	370
2010-06-14	76	76	73	76	3,000	380
2010-06-11	76	76	76	76	1,000	380
2010-06-10	74	74	74	74	2,000	370
2010-06-07	75	75	73	74	12,000	370
2010-06-04	77	77	76	76	3,000	380
2010-06-03	78	78	78	78	1,000	390
2010-06-01	77	80	77	79	8,000	395
2010-05-31	80	80	80	80	2,000	400
2010-05-28	78	80	77	80	16,000	400
2010-05-27	75	75	75	75	1,000	375
2010-05-26	73	73	73	73	4,000	365
2010-05-25	72	72	72	72	2,000	360
2010-05-24	78	78	74	76	7,000	380
2010-05-21	73	74	70	74	22,000	370
2010-05-20	76	76	75	75	8,000	375
2010-05-19	70	77	69	77	37,000	385
2010-05-18	78	80	73	74	38,000	370
2010-05-17	82	82	79	79	22,000	395
2010-05-14	81	82	80	82	21,000	410
2010-05-13	82	83	78	82	54,000	410
2010-05-12	83	83	81	82	22,000	410
2010-05-11	87	87	83	84	57,000	420
2010-05-10	87	88	83	88	38,000	440
2010-05-07	83	88	81	88	66,000	440
2010-05-06	80	95	80	86	351,000	430
2010-04-30	81	82	80	82	11,000	410
2010-04-28	80	81	79	81	10,000	405
2010-04-27	83	83	81	82	13,000	410
2010-04-26	83	83	81	82	20,000	410
2010-04-23	84	84	83	83	9,000	415
2010-04-22	84	84	84	84	1,000	420
2010-04-21	83	83	83	83	2,000	415
2010-04-20	83	84	80	80	18,000	400
2010-04-19	82	83	79	81	8,000	405
2010-04-16	84	84	82	82	12,000	410
2010-04-15	82	84	82	83	9,000	415
2010-04-14	83	84	83	84	4,000	420
2010-04-13	84	84	82	83	12,000	415
2010-04-12	82	85	81	84	36,000	420
2010-04-09	80	82	80	82	14,000	410
2010-04-08	80	82	80	82	6,000	410
2010-04-07	81	83	81	82	5,000	410
2010-04-06	82	82	82	82	2,000	410
2010-04-05	83	83	81	83	28,000	415
2010-04-02	83	83	82	83	22,000	415
2010-04-01	82	83	82	82	20,000	410
2010-03-31	81	83	80	83	21,000	415
2010-03-30	84	84	80	80	74,000	400
2010-03-29	76	90	75	87	119,000	435
2010-03-26	74	76	74	74	14,000	370
2010-03-25	74	75	74	74	7,000	370
2010-03-24	75	75	74	74	10,000	370
2010-03-23	74	74	74	74	8,000	370
2010-03-19	74	74	73	73	7,000	365
2010-03-18	72	72	70	70	2,000	350
2010-03-17	69	71	69	71	3,000	355
2010-03-16	71	71	71	71	1,000	355
2010-03-15	71	72	69	71	4,000	355
2010-03-12	69	69	69	69	2,000	345
2010-03-10	72	72	69	72	4,000	360
2010-03-09	68	71	68	70	10,000	350
2010-03-08	66	71	65	71	12,000	355
2010-03-05	70	71	68	69	8,000	345
2010-03-02	72	72	71	71	4,000	355
2010-03-01	68	72	68	72	11,000	360
2010-02-25	73	73	73	73	1,000	365
2010-02-24	70	71	69	71	6,000	355
2010-02-23	75	75	71	73	5,000	365
2010-02-22	73	75	69	74	17,000	370
2010-02-19	71	72	69	69	7,000	345
2010-02-18	72	72	69	69	6,000	345
2010-02-17	69	70	69	70	2,000	350
2010-02-16	69	70	69	70	5,000	350
2010-02-12	70	72	66	69	13,000	345
2010-02-10	71	71	71	71	3,000	355
2010-02-09	69	72	69	70	16,000	350
2010-02-08	68	69	68	69	2,000	345
2010-02-05	69	69	66	69	5,000	345
2010-02-03	69	71	69	71	4,000	355
2010-02-02	70	72	69	72	5,000	360
2010-02-01	72	72	72	72	1,000	360
2010-01-29	75	77	70	74	32,000	370
2010-01-28	70	79	70	75	68,000	375
2010-01-27	68	70	68	70	3,000	350
2010-01-26	70	72	70	72	2,000	360
2010-01-25	73	73	73	73	3,000	365
2010-01-22	73	73	73	73	1,000	365
2010-01-21	73	73	73	73	3,000	365
2010-01-20	73	73	69	73	5,000	365
2010-01-19	73	73	72	72	2,000	360
2010-01-18	71	72	71	72	3,000	360
2010-01-15	69	72	69	71	3,000	355
2010-01-14	68	69	68	69	2,000	345
2010-01-13	67	69	67	69	2,000	345
2010-01-12	71	71	67	71	12,000	355
2010-01-08	67	73	67	73	15,000	365
2010-01-07	66	66	66	66	2,000	330
2010-01-06	66	66	66	66	1,000	330
2010-01-05	64	65	64	64	5,000	320
2010-01-04	63	65	62	65	15,000	325

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