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
