1997 暁飯島工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,932	1,932	1,932	1,932	500	966
2015-12-29	1,930	1,930	1,903	1,930	1,200	965
2015-12-28	1,903	1,940	1,903	1,930	700	965
2015-12-25	1,921	1,945	1,899	1,935	8,100	967.50
2015-12-24	1,965	1,965	1,919	1,919	4,200	959.50
2015-12-22	1,971	1,971	1,950	1,955	700	977.50
2015-12-21	1,965	1,965	1,950	1,963	900	981.50
2015-12-18	1,972	1,972	1,943	1,948	7,400	974
2015-12-17	1,947	1,959	1,947	1,959	5,000	979.50
2015-12-16	1,961	1,969	1,939	1,941	2,000	970.50
2015-12-15	1,968	1,968	1,952	1,968	1,900	984
2015-12-14	1,990	1,990	1,920	1,960	7,200	980
2015-12-11	2,000	2,019	1,999	2,000	2,600	1,000
2015-12-10	2,033	2,033	1,998	1,999	2,500	999.50
2015-12-09	2,043	2,043	2,043	2,043	700	1,021.50
2015-12-08	2,040	2,044	2,006	2,044	1,300	1,022
2015-12-07	2,014	2,048	2,014	2,044	5,700	1,022
2015-12-04	1,975	2,019	1,975	2,014	2,100	1,007
2015-12-03	2,000	2,000	1,995	2,000	2,200	1,000
2015-12-02	2,010	2,010	1,995	2,010	1,500	1,005
2015-12-01	1,999	1,999	1,991	1,999	500	999.50
2015-11-30	1,995	1,998	1,931	1,998	1,400	999
2015-11-27	2,006	2,006	1,997	1,997	3,800	998.50
2015-11-26	2,050	2,050	2,002	2,002	1,100	1,001
2015-11-25	2,038	2,038	2,038	2,038	100	1,019
2015-11-24	2,002	2,018	2,001	2,018	1,700	1,009
2015-11-20	2,035	2,035	2,000	2,000	800	1,000
2015-11-19	2,005	2,006	2,005	2,005	1,400	1,002.50
2015-11-18	2,003	2,003	2,002	2,002	500	1,001
2015-11-17	2,001	2,002	2,001	2,002	800	1,001
2015-11-16	2,005	2,005	1,998	2,000	900	1,000
2015-11-13	1,995	2,048	1,989	2,048	2,700	1,024
2015-11-12	2,007	2,007	1,995	1,998	1,800	999
2015-11-11	2,004	2,011	2,004	2,010	600	1,005
2015-11-10	1,993	2,005	1,993	1,997	1,700	998.50
2015-11-09	2,014	2,030	2,014	2,020	1,800	1,010
2015-11-06	2,018	2,018	2,018	2,018	300	1,009
2015-11-05	2,000	2,017	1,990	2,017	2,700	1,008.50
2015-11-04	2,020	2,020	2,003	2,005	1,800	1,002.50
2015-11-02	2,004	2,004	2,000	2,000	900	1,000
2015-10-30	2,050	2,050	2,000	2,004	4,900	1,002
2015-10-29	2,050	2,050	2,022	2,043	2,900	1,021.50
2015-10-28	2,053	2,060	2,018	2,050	2,800	1,025
2015-10-27	2,060	2,060	2,053	2,053	1,000	1,026.50
2015-10-26	2,115	2,115	2,056	2,057	3,400	1,028.50
2015-10-23	2,127	2,127	2,100	2,100	800	1,050
2015-10-22	2,114	2,125	2,090	2,116	2,100	1,058
2015-10-21	2,006	2,150	2,006	2,115	10,300	1,057.50
2015-10-20	2,038	2,038	2,001	2,001	400	1,000.50
2015-10-19	2,029	2,038	2,021	2,038	3,000	1,019
2015-10-16	2,026	2,060	2,024	2,025	11,000	1,012.50
2015-10-15	1,980	2,036	1,980	2,010	4,800	1,005
2015-10-14	2,026	2,026	1,999	1,999	2,400	999.50
2015-10-13	2,037	2,044	2,026	2,026	2,000	1,013
2015-10-09	2,030	2,043	2,011	2,035	1,600	1,017.50
2015-10-08	2,012	2,043	2,012	2,043	6,500	1,021.50
2015-10-07	2,002	2,044	2,002	2,011	8,500	1,005.50
2015-10-06	1,996	2,005	1,994	2,001	9,100	1,000.50
2015-10-05	2,015	2,015	1,985	2,002	22,600	1,001
2015-10-02	1,976	2,021	1,976	2,014	13,500	1,007
2015-10-01	2,155	2,155	2,051	2,075	23,900	1,037.50
2015-09-30	2,130	2,155	2,100	2,155	13,300	1,077.50
2015-09-29	2,149	2,149	2,121	2,139	24,700	1,069.50
2015-09-28	2,084	2,149	2,084	2,149	5,900	1,074.50
2015-09-25	2,016	2,075	2,016	2,073	5,300	1,036.50
2015-09-24	2,020	2,034	2,015	2,031	2,300	1,015.50
2015-09-18	2,028	2,068	2,003	2,025	1,400	1,012.50
2015-09-17	2,010	2,028	1,965	2,028	4,200	1,014
2015-09-16	2,059	2,061	2,000	2,010	4,800	1,005
2015-09-15	2,090	2,090	2,061	2,090	2,600	1,045
2015-09-14	2,104	2,139	2,080	2,080	4,600	1,040
2015-09-11	2,100	2,146	2,051	2,096	12,400	1,048
2015-09-10	1,957	2,159	1,938	2,067	19,000	1,033.50
2015-09-09	1,920	1,988	1,913	1,980	4,700	990
2015-09-08	1,878	1,940	1,873	1,899	3,000	949.50
2015-09-07	1,960	1,960	1,953	1,954	500	977
2015-09-04	2,008	2,008	1,870	1,960	5,600	980
2015-09-03	1,973	2,020	1,957	2,008	4,200	1,004
2015-09-02	1,934	1,979	1,901	1,973	3,100	986.50
2015-09-01	1,968	2,025	1,941	1,941	4,500	970.50
2015-08-31	2,005	2,035	1,992	2,018	2,800	1,009
2015-08-28	1,990	2,035	1,990	2,016	4,000	1,008
2015-08-27	1,969	1,988	1,951	1,951	5,400	975.50
2015-08-26	1,907	1,990	1,865	1,979	7,100	989.50
2015-08-25	1,895	1,979	1,849	1,936	11,600	968
2015-08-24	2,160	2,186	1,952	1,975	12,100	987.50
2015-08-21	2,247	2,262	2,210	2,212	13,900	1,106
2015-08-20	2,355	2,360	2,310	2,310	3,000	1,155
2015-08-19	2,380	2,384	2,359	2,370	2,900	1,185
2015-08-18	2,398	2,398	2,377	2,395	2,000	1,197.50
2015-08-17	2,359	2,381	2,359	2,381	2,300	1,190.50
2015-08-14	2,341	2,366	2,340	2,348	2,200	1,174
2015-08-13	2,337	2,350	2,337	2,340	900	1,170
2015-08-12	2,367	2,367	2,305	2,354	9,900	1,177
2015-08-11	2,310	2,369	2,310	2,369	1,800	1,184.50
2015-08-10	2,302	2,349	2,302	2,305	2,500	1,152.50
2015-08-07	2,300	2,350	2,300	2,302	2,100	1,151
2015-08-06	2,294	2,316	2,269	2,304	3,600	1,152
2015-08-05	2,288	2,290	2,267	2,290	2,400	1,145
2015-08-04	2,290	2,294	2,260	2,260	600	1,130
2015-08-03	2,263	2,264	2,229	2,240	1,800	1,120
2015-07-31	2,237	2,264	2,208	2,264	3,900	1,132
2015-07-30	2,256	2,256	2,240	2,240	900	1,120
2015-07-29	2,285	2,285	2,250	2,256	2,000	1,128
2015-07-28	2,286	2,308	2,268	2,285	2,000	1,142.50
2015-07-27	2,320	2,334	2,272	2,286	3,200	1,143
2015-07-24	2,343	2,343	2,316	2,320	2,200	1,160
2015-07-23	2,330	2,330	2,276	2,329	4,700	1,164.50
2015-07-22	2,320	2,333	2,261	2,330	4,700	1,165
2015-07-21	2,273	2,315	2,265	2,315	10,200	1,157.50
2015-07-17	2,240	2,240	2,222	2,223	700	1,111.50
2015-07-16	2,240	2,240	2,217	2,220	1,600	1,110
2015-07-15	2,247	2,247	2,200	2,216	3,600	1,108
2015-07-14	2,224	2,239	2,217	2,239	3,600	1,119.50
2015-07-13	2,217	2,223	2,201	2,210	4,300	1,105
2015-07-10	2,208	2,225	2,172	2,217	6,700	1,108.50
2015-07-09	2,193	2,227	2,130	2,224	18,000	1,112
2015-07-08	2,330	2,330	2,251	2,278	15,700	1,139
2015-07-07	2,392	2,411	2,304	2,326	14,300	1,163
2015-07-06	2,383	2,413	2,341	2,390	38,000	1,195
2015-07-03	2,449	2,498	2,417	2,433	26,600	1,216.50
2015-07-02	2,364	2,466	2,350	2,460	21,600	1,230
2015-07-01	2,300	2,391	2,300	2,344	11,400	1,172
2015-06-30	2,200	2,288	2,200	2,287	5,400	1,143.50
2015-06-29	2,220	2,220	2,183	2,219	6,800	1,109.50
2015-06-26	2,240	2,266	2,240	2,246	3,200	1,123
2015-06-25	2,228	2,268	2,228	2,246	2,200	1,123
2015-06-24	2,278	2,280	2,222	2,224	8,200	1,112
2015-06-23	2,212	2,240	2,212	2,240	4,500	1,120
2015-06-22	2,176	2,230	2,176	2,230	3,600	1,115
2015-06-19	2,180	2,187	2,165	2,172	3,200	1,086
2015-06-18	2,170	2,189	2,151	2,172	2,000	1,086
2015-06-17	2,196	2,196	2,150	2,190	5,300	1,095
2015-06-16	2,221	2,221	2,167	2,185	6,900	1,092.50
2015-06-15	2,220	2,367	2,220	2,220	27,100	1,110
2015-06-12	2,104	2,196	2,080	2,196	17,900	1,098
2015-06-11	2,032	2,077	2,024	2,077	4,700	1,038.50
2015-06-10	2,020	2,035	2,020	2,035	700	1,017.50
2015-06-09	2,005	2,047	1,997	2,010	3,300	1,005
2015-06-08	1,994	2,005	1,994	2,005	1,200	1,002.50
2015-06-05	1,980	1,980	1,974	1,980	2,100	990
2015-06-04	1,987	1,987	1,964	1,980	5,600	990
2015-06-03	1,967	1,982	1,965	1,982	500	991
2015-06-02	1,991	1,991	1,965	1,987	3,700	993.50
2015-06-01	2,015	2,015	1,995	1,995	800	997.50
2015-05-29	1,995	2,000	1,990	2,000	2,600	1,000
2015-05-28	1,995	2,000	1,955	1,994	5,600	997
2015-05-27	1,978	1,995	1,940	1,995	7,000	997.50
2015-05-26	2,015	2,015	1,989	1,995	1,800	997.50
2015-05-25	2,014	2,022	1,990	1,999	6,500	999.50
2015-05-22	2,010	2,011	1,990	2,006	2,400	1,003
2015-05-21	2,010	2,020	2,001	2,001	2,700	1,000.50
2015-05-20	1,982	1,989	1,980	1,987	2,400	993.50
2015-05-19	1,945	2,000	1,945	1,966	4,900	983
2015-05-18	1,975	1,979	1,934	1,941	3,700	970.50
2015-05-15	1,950	1,950	1,933	1,947	2,000	973.50
2015-05-14	1,960	1,960	1,950	1,950	400	975
2015-05-13	1,945	1,958	1,945	1,958	700	979
2015-05-12	1,957	1,957	1,945	1,945	1,100	972.50
2015-05-11	1,945	1,954	1,933	1,954	2,400	977
2015-05-08	1,939	1,941	1,937	1,938	2,500	969
2015-05-07	1,939	1,950	1,939	1,943	2,000	971.50
2015-05-01	1,952	1,965	1,942	1,959	2,700	979.50
2015-04-30	1,980	1,980	1,939	1,978	4,300	989
2015-04-28	1,972	1,984	1,970	1,984	2,600	992
2015-04-27	2,002	2,002	1,980	1,980	1,500	990
2015-04-24	2,003	2,005	1,990	2,000	1,900	1,000
2015-04-23	2,010	2,010	2,002	2,002	1,600	1,001
2015-04-22	1,963	1,990	1,963	1,990	1,900	995
2015-04-21	1,960	1,963	1,950	1,963	1,900	981.50
2015-04-20	1,956	1,964	1,931	1,960	5,000	980
2015-04-17	2,020	2,048	1,955	1,961	21,200	980.50
2015-04-16	1,925	1,940	1,925	1,940	1,100	970
2015-04-15	1,931	1,940	1,920	1,925	2,300	962.50
2015-04-14	1,915	1,948	1,915	1,930	8,400	965
2015-04-13	1,942	1,969	1,942	1,955	2,500	977.50
2015-04-10	1,927	1,963	1,927	1,935	5,100	967.50
2015-04-09	1,932	1,950	1,923	1,929	11,500	964.50
2015-04-08	1,979	1,985	1,932	1,940	12,100	970
2015-04-07	1,972	2,010	1,972	1,975	12,800	987.50
2015-04-06	1,918	2,056	1,901	1,965	43,500	982.50
2015-04-03	1,822	1,920	1,822	1,897	21,500	948.50
2015-04-02	1,821	1,850	1,810	1,840	21,300	920
2015-04-01	1,754	1,800	1,704	1,751	22,600	875.50
2015-03-31	1,861	1,950	1,753	1,794	131,700	897
2015-03-30	1,794	1,794	1,794	1,794	11,400	897
2015-03-27	1,482	1,494	1,470	1,494	6,200	747
2015-03-26	1,472	1,483	1,470	1,483	1,500	741.50
2015-03-25	1,487	1,487	1,468	1,484	600	742
2015-03-24	1,472	1,495	1,472	1,488	3,400	744
2015-03-23	1,473	1,491	1,461	1,491	4,000	745.50
2015-03-20	1,455	1,455	1,455	1,455	1,200	727.50
2015-03-19	1,452	1,452	1,449	1,451	1,100	725.50
2015-03-18	1,465	1,465	1,450	1,451	1,700	725.50
2015-03-17	1,454	1,474	1,454	1,465	3,100	732.50
2015-03-16	1,446	1,450	1,446	1,450	1,300	725
2015-03-13	1,447	1,447	1,444	1,444	600	722
2015-03-12	1,445	1,447	1,410	1,447	4,900	723.50
2015-03-11	1,438	1,441	1,429	1,441	800	720.50
2015-03-10	1,450	1,451	1,430	1,443	5,600	721.50
2015-03-09	1,456	1,459	1,443	1,445	2,800	722.50
2015-03-06	1,435	1,460	1,435	1,460	3,700	730
2015-03-05	1,425	1,441	1,425	1,441	1,300	720.50
2015-03-04	1,428	1,434	1,424	1,426	4,500	713
2015-03-03	1,463	1,464	1,436	1,441	8,900	720.50
2015-03-02	1,466	1,474	1,456	1,467	3,900	733.50
2015-02-27	1,472	1,473	1,470	1,471	1,200	735.50
2015-02-26	1,480	1,480	1,466	1,471	5,300	735.50
2015-02-25	1,495	1,495	1,456	1,473	1,500	736.50
2015-02-24	150	150	148	150	31,000	750
2015-02-23	150	150	149	150	66,000	750
2015-02-20	150	151	149	150	39,000	750
2015-02-19	148	149	148	149	75,000	745
2015-02-18	150	150	149	150	27,000	750
2015-02-17	149	150	148	150	27,000	750
2015-02-16	148	149	148	148	27,000	740
2015-02-13	149	149	148	148	26,000	740
2015-02-12	150	150	149	150	25,000	750
2015-02-10	149	150	148	150	9,000	750
2015-02-09	149	150	147	149	83,000	745
2015-02-06	149	150	149	150	7,000	750
2015-02-05	150	150	148	150	85,000	750
2015-02-04	150	152	149	151	14,000	755
2015-02-03	152	152	150	150	38,000	750
2015-02-02	150	151	150	151	22,000	755
2015-01-30	151	152	150	150	40,000	750
2015-01-29	153	153	151	151	27,000	755
2015-01-28	152	152	151	151	25,000	755
2015-01-27	152	153	151	152	40,000	760
2015-01-26	156	156	153	153	29,000	765
2015-01-23	155	155	151	155	58,000	775
2015-01-22	156	162	154	155	277,000	775
2015-01-21	148	157	147	157	426,000	785
2015-01-20	143	147	143	147	55,000	735
2015-01-19	145	145	143	143	31,000	715
2015-01-16	144	145	143	145	45,000	725
2015-01-15	147	147	145	146	24,000	730
2015-01-14	147	148	145	145	66,000	725
2015-01-13	148	149	145	148	103,000	740
2015-01-09	151	153	148	150	114,000	750
2015-01-08	159	162	147	147	981,000	735
2015-01-07	138	141	138	139	36,000	695
2015-01-06	141	141	138	139	12,000	695
2015-01-05	139	141	137	141	27,000	705

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