1997 暁飯島工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	115	115	111	113	43,000	565
2012-12-27	113	116	113	114	60,000	570
2012-12-26	115	115	112	113	40,000	565
2012-12-25	113	116	111	115	97,000	575
2012-12-21	109	112	108	111	72,000	555
2012-12-20	112	112	107	108	80,000	540
2012-12-19	109	111	108	111	88,000	555
2012-12-18	104	108	104	108	34,000	540
2012-12-17	105	107	105	105	25,000	525
2012-12-14	105	106	102	106	53,000	530
2012-12-13	105	106	105	105	32,000	525
2012-12-12	104	104	103	104	9,000	520
2012-12-11	103	103	102	103	34,000	515
2012-12-10	107	107	104	104	40,000	520
2012-12-07	104	107	104	106	25,000	530
2012-12-06	104	104	104	104	11,000	520
2012-12-05	106	106	103	103	27,000	515
2012-12-04	109	109	106	106	41,000	530
2012-12-03	106	109	106	109	62,000	545
2012-11-30	104	106	103	106	77,000	530
2012-11-29	102	103	102	103	21,000	515
2012-11-28	101	102	100	102	17,000	510
2012-11-27	101	101	101	101	16,000	505
2012-11-26	99	100	99	100	19,000	500
2012-11-22	100	100	99	99	9,000	495
2012-11-21	98	99	98	99	9,000	495
2012-11-20	99	99	98	99	12,000	495
2012-11-19	98	99	98	98	25,000	490
2012-11-16	97	99	97	98	18,000	490
2012-11-15	94	98	93	98	22,000	490
2012-11-14	94	95	94	95	5,000	475
2012-11-13	95	95	95	95	12,000	475
2012-11-12	96	96	95	95	12,000	475
2012-11-09	98	98	98	98	7,000	490
2012-11-08	93	98	93	98	33,000	490
2012-11-07	95	95	95	95	3,000	475
2012-11-06	95	95	95	95	3,000	475
2012-11-05	95	98	95	95	16,000	475
2012-11-02	95	98	95	98	14,000	490
2012-11-01	93	101	93	96	75,000	480
2012-10-31	93	93	93	93	5,000	465
2012-10-30	94	94	93	93	22,000	465
2012-10-29	95	95	95	95	1,000	475
2012-10-26	95	96	95	95	20,000	475
2012-10-25	95	98	94	97	16,000	485
2012-10-24	96	96	95	95	8,000	475
2012-10-23	98	98	96	96	13,000	480
2012-10-22	97	97	95	97	7,000	485
2012-10-19	98	98	97	97	7,000	485
2012-10-18	96	98	95	97	26,000	485
2012-10-17	96	96	96	96	2,000	480
2012-10-16	95	95	94	95	12,000	475
2012-10-15	96	96	93	95	70,000	475
2012-10-12	101	103	97	98	111,000	490
2012-10-11	103	104	101	101	53,000	505
2012-10-10	108	108	104	105	22,000	525
2012-10-09	108	108	107	108	21,000	540
2012-10-05	107	109	106	109	8,000	545
2012-10-04	104	108	104	107	31,000	535
2012-10-03	103	104	103	103	17,000	515
2012-10-02	105	105	103	104	32,000	520
2012-10-01	103	105	103	105	20,000	525
2012-09-28	103	104	103	104	23,000	520
2012-09-27	103	104	103	103	20,000	515
2012-09-26	103	103	103	103	10,000	515
2012-09-25	105	105	103	103	14,000	515
2012-09-24	104	105	104	105	18,000	525
2012-09-21	103	104	103	104	12,000	520
2012-09-20	103	103	102	103	26,000	515
2012-09-19	102	103	102	103	51,000	515
2012-09-18	103	103	102	102	12,000	510
2012-09-14	103	104	103	104	18,000	520
2012-09-13	101	102	101	102	17,000	510
2012-09-12	104	104	101	102	49,000	510
2012-09-11	105	105	104	105	8,000	525
2012-09-10	105	105	105	105	4,000	525
2012-09-07	104	106	104	104	14,000	520
2012-09-06	105	105	104	104	6,000	520
2012-09-05	106	106	105	105	9,000	525
2012-09-04	106	106	106	106	5,000	530
2012-09-03	106	107	105	106	26,000	530
2012-08-31	109	109	108	108	5,000	540
2012-08-30	108	113	107	113	15,000	565
2012-08-29	106	109	106	109	26,000	545
2012-08-28	111	111	109	111	19,000	555
2012-08-27	112	113	111	111	47,000	555
2012-08-24	115	115	113	114	21,000	570
2012-08-23	115	115	114	115	13,000	575
2012-08-22	115	116	114	116	5,000	580
2012-08-21	115	115	114	115	4,000	575
2012-08-20	116	116	115	115	13,000	575
2012-08-17	114	114	114	114	7,000	570
2012-08-16	114	114	114	114	17,000	570
2012-08-15	113	113	112	113	18,000	565
2012-08-14	114	115	113	113	20,000	565
2012-08-13	114	114	113	113	7,000	565
2012-08-10	114	114	114	114	1,000	570
2012-08-09	112	117	112	114	39,000	570
2012-08-08	111	114	111	113	22,000	565
2012-08-07	110	111	110	111	9,000	555
2012-08-06	113	113	111	111	22,000	555
2012-08-03	111	114	111	114	30,000	570
2012-08-01	112	114	112	113	23,000	565
2012-07-31	113	113	112	112	3,000	560
2012-07-30	112	112	112	112	22,000	560
2012-07-27	109	111	109	110	18,000	550
2012-07-26	107	108	105	108	20,000	540
2012-07-25	108	108	106	107	16,000	535
2012-07-24	109	109	105	107	40,000	535
2012-07-23	111	111	107	107	24,000	535
2012-07-20	112	112	108	109	32,000	545
2012-07-19	112	112	111	112	8,000	560
2012-07-18	112	113	112	112	24,000	560
2012-07-17	110	113	110	112	37,000	560
2012-07-13	110	111	107	110	87,000	550
2012-07-12	114	115	111	111	64,000	555
2012-07-11	112	123	112	114	140,000	570
2012-07-10	114	114	111	111	26,000	555
2012-07-09	117	118	111	112	126,000	560
2012-07-06	120	120	116	116	82,000	580
2012-07-05	123	124	120	120	51,000	600
2012-07-04	125	125	123	123	22,000	615
2012-07-03	127	127	123	124	58,000	620
2012-07-02	120	123	119	123	65,000	615
2012-06-29	121	121	120	120	24,000	600
2012-06-28	117	121	117	121	40,000	605
2012-06-27	118	118	115	118	48,000	590
2012-06-26	118	123	117	119	144,000	595
2012-06-25	112	119	112	119	236,000	595
2012-06-22	107	112	106	112	56,000	560
2012-06-21	108	109	107	107	27,000	535
2012-06-20	107	107	106	107	31,000	535
2012-06-19	107	109	106	106	18,000	530
2012-06-18	107	110	106	108	38,000	540
2012-06-15	108	108	104	104	18,000	520
2012-06-14	104	107	104	106	14,000	530
2012-06-13	105	108	103	108	102,000	540
2012-06-12	98	104	98	104	53,000	520
2012-06-11	99	100	99	100	15,000	500
2012-06-08	98	98	98	98	3,000	490
2012-06-07	98	98	97	98	9,000	490
2012-06-06	96	97	96	97	11,000	485
2012-06-05	94	95	94	95	17,000	475
2012-06-04	93	94	93	93	18,000	465
2012-06-01	98	98	95	97	33,000	485
2012-05-31	98	98	96	98	19,000	490
2012-05-30	99	100	97	100	29,000	500
2012-05-29	99	100	98	98	34,000	490
2012-05-28	99	101	98	100	20,000	500
2012-05-25	102	102	98	99	17,000	495
2012-05-24	101	101	100	100	15,000	500
2012-05-23	104	104	100	101	26,000	505
2012-05-22	103	104	102	103	23,000	515
2012-05-21	99	101	99	101	20,000	505
2012-05-18	97	99	97	98	33,000	490
2012-05-17	96	100	96	100	21,000	500
2012-05-16	94	96	94	95	43,000	475
2012-05-15	93	96	91	94	127,000	470
2012-05-14	100	101	98	98	67,000	490
2012-05-11	106	107	103	103	40,000	515
2012-05-10	112	112	102	109	154,000	545
2012-05-09	118	118	112	112	94,000	560
2012-05-08	121	121	118	121	50,000	605
2012-05-07	126	126	119	120	145,000	600
2012-05-02	134	134	128	129	37,000	645
2012-05-01	134	137	129	134	100,000	670
2012-04-27	138	140	134	135	147,000	675
2012-04-26	138	146	136	137	911,000	685
2012-04-25	130	139	126	137	1,200,000	685
2012-04-24	119	125	118	125	71,000	625
2012-04-23	121	123	119	122	34,000	610
2012-04-20	118	119	117	119	12,000	595
2012-04-19	120	122	118	119	29,000	595
2012-04-18	118	121	117	120	47,000	600
2012-04-17	120	120	115	118	94,000	590
2012-04-16	124	124	120	121	51,000	605
2012-04-13	123	125	123	124	39,000	620
2012-04-12	124	124	121	122	52,000	610
2012-04-11	124	124	122	123	58,000	615
2012-04-10	129	129	124	125	49,000	625
2012-04-09	125	128	123	128	79,000	640
2012-04-06	124	128	124	126	120,000	630
2012-04-05	128	130	127	128	58,000	640
2012-04-04	135	135	127	128	223,000	640
2012-04-03	142	142	134	136	200,000	680
2012-04-02	148	158	141	142	1,567,000	710
2012-03-30	140	141	136	141	179,000	705
2012-03-29	132	139	131	138	312,000	690
2012-03-28	129	135	128	132	202,000	660
2012-03-27	125	143	125	132	1,705,000	660
2012-03-26	133	134	122	126	417,000	630
2012-03-23	129	151	123	128	3,279,000	640
2012-03-22	118	137	115	126	1,263,000	630
2012-03-21	117	117	114	117	34,000	585
2012-03-19	114	119	114	117	139,000	585
2012-03-16	115	115	111	113	148,000	565
2012-03-15	115	116	114	115	57,000	575
2012-03-14	118	118	114	114	150,000	570
2012-03-13	120	121	116	118	284,000	590
2012-03-12	119	127	115	124	542,000	620
2012-03-09	109	119	107	118	926,000	590
2012-03-08	105	113	105	108	310,000	540
2012-03-07	105	105	103	104	34,000	520
2012-03-06	106	107	103	105	46,000	525
2012-03-05	109	109	105	106	103,000	530
2012-03-02	102	107	102	107	237,000	535
2012-03-01	103	104	101	101	42,000	505
2012-02-29	103	104	101	101	49,000	505
2012-02-28	102	103	100	102	32,000	510
2012-02-27	103	104	102	103	26,000	515
2012-02-24	104	104	102	103	20,000	515
2012-02-23	103	104	102	104	31,000	520
2012-02-22	100	102	100	102	36,000	510
2012-02-21	99	99	98	99	15,000	495
2012-02-20	100	100	99	99	41,000	495
2012-02-17	101	101	100	100	56,000	500
2012-02-16	101	103	100	100	65,000	500
2012-02-15	102	102	101	101	22,000	505
2012-02-14	101	102	101	101	9,000	505
2012-02-13	101	102	101	101	40,000	505
2012-02-10	103	103	102	102	20,000	510
2012-02-09	104	104	102	102	36,000	510
2012-02-08	106	106	104	104	37,000	520
2012-02-07	106	106	102	104	60,000	520
2012-02-06	104	105	103	104	52,000	520
2012-02-03	102	106	101	103	91,000	515
2012-02-02	103	104	101	103	55,000	515
2012-02-01	100	106	99	104	131,000	520
2012-01-31	99	101	99	101	14,000	505
2012-01-30	98	100	98	99	13,000	495
2012-01-27	99	100	98	98	20,000	490
2012-01-26	101	101	99	99	19,000	495
2012-01-25	100	101	98	100	33,000	500
2012-01-24	100	101	100	100	32,000	500
2012-01-23	99	101	98	100	46,000	500
2012-01-20	106	106	99	101	107,000	505
2012-01-19	102	104	100	103	118,000	515
2012-01-18	113	114	103	105	301,000	525
2012-01-17	102	112	101	108	668,000	540
2012-01-16	97	103	94	102	258,000	510
2012-01-13	100	111	95	95	873,000	475
2012-01-12	99	101	95	100	403,000	500
2012-01-11	89	98	89	98	401,000	490
2012-01-10	88	90	86	89	94,000	445
2012-01-06	88	92	88	89	45,000	445
2012-01-05	88	91	87	90	64,000	450
2012-01-04	85	89	85	88	14,000	440

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