1997 暁飯島工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	85	86	85	85	16,000	425
2011-12-29	83	84	83	84	23,000	420
2011-12-28	84	84	84	84	8,000	420
2011-12-27	86	86	84	84	5,000	420
2011-12-26	88	89	85	85	12,000	425
2011-12-22	89	89	88	88	2,000	440
2011-12-21	88	89	88	89	14,000	445
2011-12-20	87	87	87	87	7,000	435
2011-12-19	83	88	83	84	17,000	420
2011-12-16	85	86	85	85	16,000	425
2011-12-15	85	85	83	84	16,000	420
2011-12-14	87	87	86	86	3,000	430
2011-12-13	87	87	87	87	1,000	435
2011-12-12	87	87	87	87	3,000	435
2011-12-09	85	85	85	85	12,000	425
2011-12-08	87	87	85	86	18,000	430
2011-12-07	88	88	85	88	54,000	440
2011-12-06	89	94	86	87	216,000	435
2011-12-05	87	96	84	88	345,000	440
2011-12-02	82	92	81	87	353,000	435
2011-12-01	80	81	80	80	9,000	400
2011-11-30	78	81	78	78	17,000	390
2011-11-29	79	79	78	78	11,000	390
2011-11-28	78	78	76	76	30,000	380
2011-11-25	79	79	78	78	5,000	390
2011-11-24	80	80	78	78	12,000	390
2011-11-22	81	81	80	80	2,000	400
2011-11-21	81	81	80	80	12,000	400
2011-11-18	80	81	80	81	6,000	405
2011-11-17	80	80	79	80	13,000	400
2011-11-16	81	81	81	81	3,000	405
2011-11-15	82	83	82	82	3,000	410
2011-11-14	81	82	81	82	8,000	410
2011-11-11	79	80	79	80	12,000	400
2011-11-10	80	80	77	79	64,000	395
2011-11-09	82	82	81	81	33,000	405
2011-11-08	85	85	83	83	51,000	415
2011-11-07	84	86	84	86	22,000	430
2011-11-04	84	85	84	85	13,000	425
2011-11-02	84	84	83	83	13,000	415
2011-11-01	86	86	85	85	6,000	425
2011-10-31	86	87	86	87	22,000	435
2011-10-28	86	86	86	86	7,000	430
2011-10-27	84	86	84	86	18,000	430
2011-10-26	84	84	84	84	1,000	420
2011-10-25	85	85	84	84	10,000	420
2011-10-24	84	84	82	84	29,000	420
2011-10-21	85	85	84	84	18,000	420
2011-10-20	86	86	84	84	55,000	420
2011-10-19	87	87	85	86	18,000	430
2011-10-18	87	87	86	86	13,000	430
2011-10-17	88	88	87	87	58,000	435
2011-10-14	91	91	89	90	29,000	450
2011-10-13	89	91	88	91	48,000	455
2011-10-12	87	87	86	87	20,000	435
2011-10-11	87	89	87	87	30,000	435
2011-10-07	87	88	87	87	6,000	435
2011-10-06	87	87	86	86	21,000	430
2011-10-05	87	87	87	87	24,000	435
2011-10-04	89	89	86	87	64,000	435
2011-10-03	99	100	87	89	234,000	445
2011-09-30	91	93	91	93	27,000	465
2011-09-29	87	90	87	90	75,000	450
2011-09-28	91	91	89	90	10,000	450
2011-09-27	89	90	84	89	56,000	445
2011-09-26	93	93	86	87	90,000	435
2011-09-22	92	93	91	93	88,000	465
2011-09-21	96	111	93	95	750,000	475
2011-09-20	93	93	91	91	20,000	455
2011-09-16	92	96	92	94	82,000	470
2011-09-15	92	92	90	91	38,000	455
2011-09-14	95	95	90	92	117,000	460
2011-09-13	97	98	96	96	31,000	480
2011-09-12	96	107	96	97	518,000	485
2011-09-09	97	98	95	97	136,000	485
2011-09-08	115	121	97	100	1,263,000	500
2011-09-07	90	119	90	111	2,656,000	555
2011-09-06	91	91	88	89	19,000	445
2011-09-05	94	94	92	92	8,000	460
2011-09-02	94	94	94	94	1,000	470
2011-09-01	95	95	95	95	1,000	475
2011-08-31	95	96	92	96	19,000	480
2011-08-30	94	95	94	95	3,000	475
2011-08-29	91	95	91	95	16,000	475
2011-08-26	96	96	94	95	33,000	475
2011-08-25	95	96	95	96	12,000	480
2011-08-24	96	96	95	95	19,000	475
2011-08-23	94	95	94	95	19,000	475
2011-08-22	98	98	94	94	18,000	470
2011-08-19	99	99	94	95	27,000	475
2011-08-18	99	100	99	100	21,000	500
2011-08-17	95	98	95	98	15,000	490
2011-08-16	96	96	95	95	9,000	475
2011-08-15	96	97	94	94	13,000	470
2011-08-12	96	96	95	96	13,000	480
2011-08-11	90	95	90	94	10,000	470
2011-08-10	92	92	91	92	14,000	460
2011-08-09	83	95	83	88	76,000	440
2011-08-08	95	95	92	92	8,000	460
2011-08-05	97	97	94	95	54,000	475
2011-08-04	100	101	100	101	4,000	505
2011-08-03	100	100	99	99	19,000	495
2011-08-02	101	101	101	101	3,000	505
2011-08-01	100	102	100	102	8,000	510
2011-07-29	100	100	100	100	24,000	500
2011-07-28	100	101	100	100	8,000	500
2011-07-27	103	103	100	101	24,000	505
2011-07-26	104	104	103	103	13,000	515
2011-07-25	106	106	104	104	20,000	520
2011-07-22	105	105	105	105	6,000	525
2011-07-21	104	105	103	105	17,000	525
2011-07-20	104	104	103	103	20,000	515
2011-07-19	103	104	103	104	14,000	520
2011-07-15	106	106	104	105	10,000	525
2011-07-14	104	106	104	106	19,000	530
2011-07-13	102	104	102	103	18,000	515
2011-07-12	103	103	102	102	11,000	510
2011-07-11	102	103	102	103	16,000	515
2011-07-08	103	103	102	103	26,000	515
2011-07-07	104	104	104	104	12,000	520
2011-07-06	106	106	104	105	9,000	525
2011-07-05	107	108	107	107	17,000	535
2011-07-04	108	108	105	107	108,000	535
2011-07-01	113	115	111	113	49,000	565
2011-06-30	115	118	115	116	102,000	580
2011-06-29	110	114	109	114	59,000	570
2011-06-28	111	112	111	111	18,000	555
2011-06-27	108	110	108	110	16,000	550
2011-06-24	106	108	106	107	33,000	535
2011-06-23	105	106	105	106	10,000	530
2011-06-22	104	104	103	104	24,000	520
2011-06-21	105	105	103	105	19,000	525
2011-06-20	102	103	102	103	11,000	515
2011-06-17	101	102	101	102	8,000	510
2011-06-16	101	101	100	100	22,000	500
2011-06-15	102	102	102	102	6,000	510
2011-06-14	102	102	102	102	4,000	510
2011-06-13	99	101	99	101	5,000	505
2011-06-10	99	100	98	100	5,000	500
2011-06-09	100	100	97	99	13,000	495
2011-06-08	96	97	95	97	37,000	485
2011-06-07	94	96	93	96	21,000	480
2011-06-06	98	98	95	96	41,000	480
2011-06-03	100	100	100	100	2,000	500
2011-06-02	100	105	99	101	25,000	505
2011-06-01	100	102	100	102	5,000	510
2011-05-31	102	102	100	100	2,000	500
2011-05-30	97	99	97	97	4,000	485
2011-05-27	95	100	95	100	8,000	500
2011-05-26	93	97	92	97	16,000	485
2011-05-25	100	100	94	94	45,000	470
2011-05-24	101	101	100	100	2,000	500
2011-05-23	102	102	101	101	5,000	505
2011-05-20	101	101	97	99	32,000	495
2011-05-19	104	104	101	101	15,000	505
2011-05-18	100	103	100	103	15,000	515
2011-05-17	97	101	97	101	3,000	505
2011-05-16	99	100	96	100	18,000	500
2011-05-13	103	104	95	98	58,000	490
2011-05-12	103	107	103	104	20,000	520
2011-05-11	107	108	103	107	22,000	535
2011-05-09	110	111	107	111	25,000	555
2011-05-06	107	111	107	110	26,000	550
2011-05-02	109	109	99	107	82,000	535
2011-04-28	107	108	104	105	34,000	525
2011-04-27	108	108	106	108	15,000	540
2011-04-26	108	110	108	108	27,000	540
2011-04-25	113	113	112	113	15,000	565
2011-04-22	111	113	109	113	28,000	565
2011-04-21	113	114	110	111	22,000	555
2011-04-20	110	110	107	108	49,000	540
2011-04-19	112	114	110	111	112,000	555
2011-04-18	119	119	116	116	27,000	580
2011-04-15	119	119	117	119	17,000	595
2011-04-14	117	119	116	119	62,000	595
2011-04-13	115	117	115	117	43,000	585
2011-04-12	116	118	114	116	29,000	580
2011-04-11	118	121	117	118	80,000	590
2011-04-08	119	119	115	118	168,000	590
2011-04-07	125	137	117	119	1,440,000	595
2011-04-06	116	117	112	114	105,000	570
2011-04-05	124	125	116	120	168,000	600
2011-04-04	116	135	116	125	838,000	625
2011-04-01	106	109	101	107	63,000	535
2011-03-31	106	106	103	106	17,000	530
2011-03-30	112	113	106	107	72,000	535
2011-03-29	100	113	97	113	110,000	565
2011-03-28	109	110	101	106	71,000	530
2011-03-25	120	120	100	107	361,000	535
2011-03-24	112	118	107	115	324,000	575
2011-03-23	108	117	102	104	377,000	520
2011-03-22	100	113	98	106	267,000	530
2011-03-18	83	105	83	90	241,000	450
2011-03-17	80	84	72	81	95,000	405
2011-03-16	82	82	76	80	75,000	400
2011-03-15	83	99	71	85	351,000	425
2011-03-14	115	115	101	115	683,000	575
2011-03-11	82	85	82	85	40,000	425
2011-03-10	89	89	80	82	110,000	410
2011-03-09	85	88	85	88	14,000	440
2011-03-08	85	86	85	86	16,000	430
2011-03-07	87	87	87	87	4,000	435
2011-03-04	85	86	85	86	16,000	430
2011-03-03	84	85	84	85	8,000	425
2011-03-02	86	86	85	85	13,000	425
2011-03-01	87	87	87	87	2,000	435
2011-02-28	86	87	86	87	16,000	435
2011-02-25	84	85	84	85	13,000	425
2011-02-24	86	87	85	85	15,000	425
2011-02-23	88	88	85	86	29,000	430
2011-02-22	92	92	88	88	36,000	440
2011-02-21	90	92	90	90	52,000	450
2011-02-18	87	88	86	88	20,000	440
2011-02-17	85	86	85	86	16,000	430
2011-02-16	85	86	85	86	17,000	430
2011-02-10	85	85	84	85	6,000	425
2011-02-09	84	85	84	85	21,000	425
2011-02-08	86	86	84	84	26,000	420
2011-02-07	85	86	85	86	18,000	430
2011-02-04	84	94	83	84	359,000	420
2011-02-03	83	85	83	83	30,000	415
2011-02-02	81	82	81	82	12,000	410
2011-02-01	80	81	80	81	5,000	405
2011-01-31	80	80	78	79	15,000	395
2011-01-28	81	81	81	81	9,000	405
2011-01-27	82	82	82	82	6,000	410
2011-01-26	82	82	82	82	5,000	410
2011-01-25	82	82	82	82	12,000	410
2011-01-24	84	84	82	82	13,000	410
2011-01-21	84	87	83	83	62,000	415
2011-01-20	82	83	81	83	24,000	415
2011-01-19	83	83	82	82	9,000	410
2011-01-18	82	83	78	83	51,000	415
2011-01-17	83	83	82	82	12,000	410
2011-01-14	84	84	83	83	16,000	415
2011-01-13	84	84	83	83	18,000	415
2011-01-12	86	87	85	85	19,000	425
2011-01-11	84	86	84	85	39,000	425
2011-01-07	84	84	84	84	2,000	420
2011-01-06	84	84	83	83	48,000	415
2011-01-05	82	83	81	83	27,000	415
2011-01-04	82	82	82	82	2,000	410

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30