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