1997 暁飯島工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 139 | 139 | 138 | 138 | 6,000 | 690 |
| 2014-12-29 | 139 | 139 | 137 | 139 | 61,000 | 695 |
| 2014-12-26 | 136 | 139 | 135 | 139 | 53,000 | 695 |
| 2014-12-25 | 139 | 140 | 133 | 139 | 56,000 | 695 |
| 2014-12-24 | 138 | 139 | 137 | 139 | 41,000 | 695 |
| 2014-12-22 | 139 | 141 | 139 | 139 | 36,000 | 695 |
| 2014-12-19 | 141 | 141 | 138 | 139 | 37,000 | 695 |
| 2014-12-18 | 140 | 140 | 140 | 140 | 13,000 | 700 |
| 2014-12-17 | 137 | 139 | 137 | 139 | 19,000 | 695 |
| 2014-12-16 | 141 | 141 | 137 | 138 | 28,000 | 690 |
| 2014-12-15 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 2014-12-12 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 2014-12-11 | 139 | 142 | 139 | 141 | 13,000 | 705 |
| 2014-12-10 | 140 | 144 | 139 | 144 | 94,000 | 720 |
| 2014-12-09 | 146 | 146 | 143 | 143 | 22,000 | 715 |
| 2014-12-08 | 147 | 147 | 145 | 147 | 31,000 | 735 |
| 2014-12-05 | 145 | 146 | 145 | 146 | 6,000 | 730 |
| 2014-12-04 | 149 | 149 | 145 | 145 | 25,000 | 725 |
| 2014-12-03 | 148 | 150 | 148 | 149 | 34,000 | 745 |
| 2014-12-02 | 149 | 149 | 146 | 148 | 26,000 | 740 |
| 2014-12-01 | 148 | 148 | 148 | 148 | 14,000 | 740 |
| 2014-11-28 | 148 | 149 | 146 | 147 | 59,000 | 735 |
| 2014-11-27 | 143 | 149 | 143 | 149 | 78,000 | 745 |
| 2014-11-26 | 142 | 143 | 142 | 143 | 65,000 | 715 |
| 2014-11-25 | 142 | 143 | 141 | 142 | 14,000 | 710 |
| 2014-11-21 | 143 | 143 | 140 | 142 | 15,000 | 710 |
| 2014-11-20 | 141 | 141 | 140 | 140 | 19,000 | 700 |
| 2014-11-19 | 142 | 142 | 140 | 141 | 45,000 | 705 |
| 2014-11-18 | 141 | 143 | 141 | 142 | 12,000 | 710 |
| 2014-11-17 | 142 | 142 | 141 | 141 | 9,000 | 705 |
| 2014-11-14 | 141 | 145 | 141 | 143 | 11,000 | 715 |
| 2014-11-13 | 143 | 143 | 141 | 141 | 32,000 | 705 |
| 2014-11-12 | 146 | 146 | 144 | 144 | 27,000 | 720 |
| 2014-11-11 | 145 | 147 | 144 | 145 | 28,000 | 725 |
| 2014-11-10 | 145 | 145 | 144 | 144 | 23,000 | 720 |
| 2014-11-07 | 145 | 146 | 144 | 145 | 27,000 | 725 |
| 2014-11-06 | 142 | 146 | 142 | 145 | 74,000 | 725 |
| 2014-11-05 | 139 | 142 | 138 | 142 | 56,000 | 710 |
| 2014-11-04 | 143 | 145 | 138 | 138 | 122,000 | 690 |
| 2014-10-31 | 137 | 140 | 135 | 140 | 59,000 | 700 |
| 2014-10-30 | 137 | 137 | 136 | 137 | 40,000 | 685 |
| 2014-10-29 | 141 | 141 | 134 | 136 | 150,000 | 680 |
| 2014-10-28 | 144 | 144 | 140 | 142 | 56,000 | 710 |
| 2014-10-27 | 147 | 147 | 144 | 144 | 38,000 | 720 |
| 2014-10-24 | 147 | 147 | 145 | 146 | 27,000 | 730 |
| 2014-10-23 | 146 | 149 | 146 | 147 | 53,000 | 735 |
| 2014-10-22 | 147 | 147 | 145 | 146 | 14,000 | 730 |
| 2014-10-21 | 149 | 149 | 146 | 146 | 15,000 | 730 |
| 2014-10-20 | 148 | 148 | 145 | 146 | 65,000 | 730 |
| 2014-10-17 | 149 | 150 | 141 | 141 | 159,000 | 705 |
| 2014-10-16 | 151 | 155 | 150 | 150 | 186,000 | 750 |
| 2014-10-15 | 168 | 169 | 164 | 169 | 44,000 | 845 |
| 2014-10-14 | 156 | 170 | 154 | 170 | 87,000 | 850 |
| 2014-10-10 | 164 | 164 | 161 | 161 | 82,000 | 805 |
| 2014-10-09 | 170 | 171 | 168 | 168 | 34,000 | 840 |
| 2014-10-08 | 171 | 172 | 169 | 170 | 91,000 | 850 |
| 2014-10-07 | 179 | 179 | 174 | 177 | 32,000 | 885 |
| 2014-10-06 | 179 | 179 | 175 | 178 | 43,000 | 890 |
| 2014-10-03 | 169 | 178 | 169 | 175 | 37,000 | 875 |
| 2014-10-02 | 169 | 174 | 166 | 170 | 80,000 | 850 |
| 2014-10-01 | 181 | 186 | 172 | 172 | 239,000 | 860 |
| 2014-09-30 | 188 | 188 | 176 | 180 | 343,000 | 900 |
| 2014-09-29 | 187 | 192 | 182 | 190 | 251,000 | 950 |
| 2014-09-26 | 179 | 184 | 179 | 184 | 222,000 | 920 |
| 2014-09-25 | 176 | 180 | 176 | 180 | 60,000 | 900 |
| 2014-09-24 | 174 | 177 | 173 | 177 | 39,000 | 885 |
| 2014-09-22 | 175 | 176 | 173 | 175 | 71,000 | 875 |
| 2014-09-19 | 171 | 174 | 171 | 174 | 39,000 | 870 |
| 2014-09-18 | 174 | 174 | 171 | 172 | 143,000 | 860 |
| 2014-09-17 | 180 | 180 | 173 | 175 | 131,000 | 875 |
| 2014-09-16 | 170 | 180 | 170 | 180 | 254,000 | 900 |
| 2014-09-12 | 169 | 169 | 165 | 168 | 44,000 | 840 |
| 2014-09-11 | 168 | 168 | 163 | 166 | 69,000 | 830 |
| 2014-09-10 | 167 | 167 | 162 | 163 | 55,000 | 815 |
| 2014-09-09 | 169 | 170 | 165 | 165 | 43,000 | 825 |
| 2014-09-08 | 167 | 172 | 167 | 169 | 32,000 | 845 |
| 2014-09-05 | 175 | 175 | 167 | 169 | 112,000 | 845 |
| 2014-09-04 | 177 | 179 | 172 | 173 | 265,000 | 865 |
| 2014-09-03 | 170 | 177 | 169 | 173 | 462,000 | 865 |
| 2014-09-02 | 164 | 168 | 162 | 166 | 227,000 | 830 |
| 2014-09-01 | 162 | 164 | 162 | 164 | 45,000 | 820 |
| 2014-08-29 | 162 | 162 | 161 | 162 | 17,000 | 810 |
| 2014-08-28 | 162 | 164 | 161 | 162 | 35,000 | 810 |
| 2014-08-27 | 158 | 162 | 158 | 162 | 58,000 | 810 |
| 2014-08-26 | 161 | 163 | 161 | 163 | 66,000 | 815 |
| 2014-08-25 | 161 | 164 | 161 | 164 | 54,000 | 820 |
| 2014-08-22 | 165 | 165 | 160 | 160 | 40,000 | 800 |
| 2014-08-21 | 166 | 166 | 163 | 164 | 16,000 | 820 |
| 2014-08-20 | 165 | 166 | 164 | 164 | 14,000 | 820 |
| 2014-08-19 | 164 | 166 | 162 | 165 | 84,000 | 825 |
| 2014-08-18 | 160 | 165 | 160 | 164 | 90,000 | 820 |
| 2014-08-15 | 156 | 158 | 156 | 157 | 18,000 | 785 |
| 2014-08-14 | 156 | 156 | 155 | 155 | 18,000 | 775 |
| 2014-08-13 | 155 | 157 | 153 | 156 | 22,000 | 780 |
| 2014-08-12 | 156 | 157 | 154 | 156 | 28,000 | 780 |
| 2014-08-11 | 160 | 160 | 153 | 156 | 26,000 | 780 |
| 2014-08-08 | 159 | 159 | 153 | 154 | 64,000 | 770 |
| 2014-08-07 | 158 | 161 | 158 | 159 | 19,000 | 795 |
| 2014-08-06 | 162 | 162 | 158 | 158 | 65,000 | 790 |
| 2014-08-05 | 167 | 167 | 163 | 163 | 67,000 | 815 |
| 2014-08-04 | 165 | 166 | 164 | 166 | 44,000 | 830 |
| 2014-08-01 | 163 | 164 | 161 | 161 | 73,000 | 805 |
| 2014-07-31 | 168 | 172 | 163 | 167 | 397,000 | 835 |
| 2014-07-30 | 164 | 166 | 158 | 166 | 200,000 | 830 |
| 2014-07-29 | 169 | 169 | 165 | 165 | 115,000 | 825 |
| 2014-07-28 | 162 | 167 | 161 | 167 | 56,000 | 835 |
| 2014-07-25 | 161 | 164 | 161 | 164 | 38,000 | 820 |
| 2014-07-24 | 161 | 163 | 158 | 160 | 47,000 | 800 |
| 2014-07-23 | 162 | 163 | 160 | 160 | 65,000 | 800 |
| 2014-07-22 | 159 | 168 | 157 | 161 | 285,000 | 805 |
| 2014-07-18 | 156 | 160 | 154 | 157 | 95,000 | 785 |
| 2014-07-17 | 155 | 159 | 154 | 158 | 140,000 | 790 |
| 2014-07-16 | 152 | 153 | 150 | 153 | 59,000 | 765 |
| 2014-07-15 | 152 | 153 | 150 | 152 | 58,000 | 760 |
| 2014-07-14 | 154 | 154 | 151 | 151 | 141,000 | 755 |
| 2014-07-11 | 148 | 175 | 146 | 157 | 1,080,000 | 785 |
| 2014-07-10 | 153 | 155 | 149 | 149 | 106,000 | 745 |
| 2014-07-09 | 156 | 156 | 151 | 152 | 95,000 | 760 |
| 2014-07-08 | 174 | 175 | 155 | 156 | 637,000 | 780 |
| 2014-07-07 | 156 | 190 | 154 | 171 | 5,915,000 | 855 |
| 2014-07-04 | 137 | 145 | 137 | 143 | 393,000 | 715 |
| 2014-07-03 | 134 | 136 | 133 | 136 | 50,000 | 680 |
| 2014-07-02 | 136 | 136 | 134 | 135 | 19,000 | 675 |
| 2014-07-01 | 135 | 136 | 134 | 135 | 27,000 | 675 |
| 2014-06-30 | 131 | 134 | 131 | 134 | 59,000 | 670 |
| 2014-06-27 | 134 | 134 | 131 | 131 | 51,000 | 655 |
| 2014-06-26 | 134 | 134 | 133 | 134 | 16,000 | 670 |
| 2014-06-25 | 132 | 135 | 132 | 133 | 70,000 | 665 |
| 2014-06-24 | 131 | 134 | 131 | 133 | 51,000 | 665 |
| 2014-06-23 | 130 | 132 | 130 | 132 | 71,000 | 660 |
| 2014-06-20 | 128 | 129 | 127 | 128 | 57,000 | 640 |
| 2014-06-19 | 129 | 129 | 127 | 128 | 60,000 | 640 |
| 2014-06-18 | 129 | 131 | 126 | 128 | 75,000 | 640 |
| 2014-06-17 | 126 | 129 | 126 | 128 | 68,000 | 640 |
| 2014-06-16 | 127 | 131 | 125 | 126 | 152,000 | 630 |
| 2014-06-13 | 126 | 127 | 126 | 127 | 13,000 | 635 |
| 2014-06-12 | 124 | 125 | 124 | 125 | 14,000 | 625 |
| 2014-06-11 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2014-06-10 | 124 | 125 | 124 | 124 | 17,000 | 620 |
| 2014-06-09 | 126 | 126 | 126 | 126 | 16,000 | 630 |
| 2014-06-06 | 125 | 125 | 123 | 124 | 16,000 | 620 |
| 2014-06-05 | 124 | 125 | 124 | 125 | 23,000 | 625 |
| 2014-06-04 | 123 | 124 | 122 | 123 | 18,000 | 615 |
| 2014-06-03 | 124 | 125 | 123 | 123 | 26,000 | 615 |
| 2014-06-02 | 122 | 123 | 121 | 123 | 21,000 | 615 |
| 2014-05-30 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2014-05-29 | 121 | 121 | 120 | 120 | 3,000 | 600 |
| 2014-05-28 | 120 | 121 | 120 | 121 | 2,000 | 605 |
| 2014-05-27 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2014-05-26 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2014-05-23 | 120 | 120 | 120 | 120 | 22,000 | 600 |
| 2014-05-22 | 119 | 120 | 119 | 120 | 16,000 | 600 |
| 2014-05-21 | 117 | 117 | 116 | 117 | 17,000 | 585 |
| 2014-05-20 | 119 | 120 | 114 | 117 | 43,000 | 585 |
| 2014-05-19 | 122 | 122 | 119 | 119 | 37,000 | 595 |
| 2014-05-16 | 124 | 124 | 123 | 123 | 13,000 | 615 |
| 2014-05-15 | 124 | 125 | 122 | 125 | 9,000 | 625 |
| 2014-05-14 | 121 | 123 | 121 | 123 | 7,000 | 615 |
| 2014-05-13 | 121 | 121 | 121 | 121 | 18,000 | 605 |
| 2014-05-12 | 124 | 125 | 119 | 122 | 63,000 | 610 |
| 2014-05-09 | 126 | 126 | 125 | 125 | 34,000 | 625 |
| 2014-05-08 | 126 | 127 | 125 | 126 | 15,000 | 630 |
| 2014-05-07 | 125 | 126 | 125 | 126 | 9,000 | 630 |
| 2014-05-02 | 126 | 126 | 125 | 125 | 11,000 | 625 |
| 2014-05-01 | 127 | 127 | 126 | 126 | 25,000 | 630 |
| 2014-04-30 | 127 | 128 | 127 | 127 | 7,000 | 635 |
| 2014-04-28 | 128 | 129 | 128 | 128 | 35,000 | 640 |
| 2014-04-25 | 129 | 129 | 127 | 129 | 36,000 | 645 |
| 2014-04-24 | 129 | 129 | 129 | 129 | 10,000 | 645 |
| 2014-04-23 | 129 | 129 | 127 | 128 | 5,000 | 640 |
| 2014-04-22 | 130 | 130 | 128 | 128 | 38,000 | 640 |
| 2014-04-21 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2014-04-18 | 128 | 129 | 127 | 129 | 30,000 | 645 |
| 2014-04-17 | 128 | 130 | 126 | 127 | 115,000 | 635 |
| 2014-04-16 | 125 | 129 | 125 | 129 | 136,000 | 645 |
| 2014-04-15 | 124 | 125 | 123 | 124 | 18,000 | 620 |
| 2014-04-14 | 125 | 125 | 122 | 123 | 27,000 | 615 |
| 2014-04-11 | 125 | 125 | 124 | 125 | 19,000 | 625 |
| 2014-04-10 | 127 | 128 | 126 | 126 | 58,000 | 630 |
| 2014-04-09 | 125 | 126 | 125 | 125 | 73,000 | 625 |
| 2014-04-08 | 128 | 128 | 126 | 126 | 29,000 | 630 |
| 2014-04-07 | 129 | 130 | 127 | 130 | 107,000 | 650 |
| 2014-04-04 | 133 | 136 | 131 | 134 | 194,000 | 670 |
| 2014-04-03 | 132 | 133 | 131 | 132 | 86,000 | 660 |
| 2014-04-02 | 128 | 130 | 128 | 130 | 202,000 | 650 |
| 2014-04-01 | 126 | 129 | 125 | 127 | 133,000 | 635 |
| 2014-03-31 | 128 | 128 | 125 | 126 | 160,000 | 630 |
| 2014-03-28 | 130 | 131 | 129 | 130 | 67,000 | 650 |
| 2014-03-27 | 129 | 129 | 127 | 129 | 40,000 | 645 |
| 2014-03-26 | 127 | 130 | 127 | 128 | 50,000 | 640 |
| 2014-03-25 | 128 | 128 | 127 | 128 | 36,000 | 640 |
| 2014-03-24 | 127 | 130 | 126 | 128 | 66,000 | 640 |
| 2014-03-20 | 126 | 128 | 124 | 125 | 82,000 | 625 |
| 2014-03-19 | 128 | 128 | 127 | 128 | 28,000 | 640 |
| 2014-03-18 | 127 | 129 | 127 | 128 | 74,000 | 640 |
| 2014-03-17 | 128 | 128 | 125 | 126 | 24,000 | 630 |
| 2014-03-14 | 127 | 128 | 126 | 128 | 29,000 | 640 |
| 2014-03-13 | 128 | 129 | 127 | 128 | 39,000 | 640 |
| 2014-03-12 | 129 | 129 | 127 | 128 | 25,000 | 640 |
| 2014-03-11 | 129 | 130 | 128 | 128 | 45,000 | 640 |
| 2014-03-10 | 128 | 134 | 126 | 130 | 160,000 | 650 |
| 2014-03-07 | 128 | 129 | 127 | 127 | 21,000 | 635 |
| 2014-03-06 | 126 | 128 | 126 | 126 | 25,000 | 630 |
| 2014-03-05 | 126 | 128 | 126 | 127 | 31,000 | 635 |
| 2014-03-04 | 123 | 125 | 123 | 124 | 19,000 | 620 |
| 2014-03-03 | 126 | 126 | 124 | 126 | 39,000 | 630 |
| 2014-02-28 | 129 | 129 | 127 | 127 | 27,000 | 635 |
| 2014-02-27 | 129 | 129 | 129 | 129 | 9,000 | 645 |
| 2014-02-26 | 127 | 130 | 126 | 129 | 17,000 | 645 |
| 2014-02-25 | 129 | 130 | 127 | 130 | 32,000 | 650 |
| 2014-02-24 | 128 | 130 | 127 | 129 | 47,000 | 645 |
| 2014-02-21 | 127 | 128 | 125 | 127 | 49,000 | 635 |
| 2014-02-20 | 128 | 128 | 127 | 127 | 13,000 | 635 |
| 2014-02-19 | 127 | 129 | 127 | 128 | 8,000 | 640 |
| 2014-02-18 | 126 | 130 | 126 | 130 | 30,000 | 650 |
| 2014-02-17 | 125 | 125 | 124 | 124 | 31,000 | 620 |
| 2014-02-14 | 128 | 128 | 125 | 125 | 24,000 | 625 |
| 2014-02-13 | 129 | 129 | 128 | 128 | 12,000 | 640 |
| 2014-02-12 | 130 | 130 | 128 | 129 | 36,000 | 645 |
| 2014-02-10 | 126 | 132 | 123 | 131 | 87,000 | 655 |
| 2014-02-07 | 124 | 126 | 124 | 125 | 35,000 | 625 |
| 2014-02-06 | 119 | 122 | 119 | 122 | 26,000 | 610 |
| 2014-02-05 | 120 | 121 | 119 | 119 | 11,000 | 595 |
| 2014-02-04 | 121 | 122 | 117 | 118 | 104,000 | 590 |
| 2014-02-03 | 127 | 128 | 125 | 128 | 46,000 | 640 |
| 2014-01-31 | 135 | 135 | 129 | 130 | 130,000 | 650 |
| 2014-01-30 | 137 | 139 | 129 | 135 | 228,000 | 675 |
| 2014-01-29 | 132 | 140 | 131 | 140 | 321,000 | 700 |
| 2014-01-28 | 129 | 131 | 129 | 131 | 52,000 | 655 |
| 2014-01-27 | 128 | 130 | 128 | 129 | 63,000 | 645 |
| 2014-01-24 | 135 | 136 | 134 | 136 | 29,000 | 680 |
| 2014-01-23 | 136 | 142 | 132 | 135 | 188,000 | 675 |
| 2014-01-22 | 135 | 135 | 133 | 134 | 59,000 | 670 |
| 2014-01-21 | 136 | 136 | 133 | 135 | 90,000 | 675 |
| 2014-01-20 | 135 | 137 | 132 | 134 | 198,000 | 670 |
| 2014-01-17 | 129 | 160 | 129 | 133 | 2,242,000 | 665 |
| 2014-01-16 | 126 | 126 | 125 | 125 | 35,000 | 625 |
| 2014-01-15 | 125 | 127 | 125 | 126 | 55,000 | 630 |
| 2014-01-14 | 123 | 124 | 121 | 124 | 51,000 | 620 |
| 2014-01-10 | 124 | 125 | 122 | 125 | 61,000 | 625 |
| 2014-01-09 | 126 | 126 | 124 | 124 | 75,000 | 620 |
| 2014-01-08 | 125 | 129 | 124 | 126 | 184,000 | 630 |
| 2014-01-07 | 122 | 123 | 121 | 122 | 64,000 | 610 |
| 2014-01-06 | 123 | 123 | 121 | 122 | 56,000 | 610 |
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
