1997 暁飯島工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309299299159201,000920
2016-12-299259259149142,600914
2016-12-28920925920920700920
2016-12-279329329189181,900918
2016-12-269159249109154,100915
2016-12-229229229159152,600915
2016-12-219299299199224,300922
2016-12-209329329109143,200914
2016-12-199119359059207,700920
2016-12-169059179059101,700910
2016-12-159179189109112,800911
2016-12-149099109009025,700902
2016-12-13906906906906600906
2016-12-129169169019092,800909
2016-12-099009188979183,900918
2016-12-089109108999001,500900
2016-12-079119118749087,600908
2016-12-069109109109101,400910
2016-12-05904914904914800914
2016-12-02914918914918600918
2016-12-019159159049042,500904
2016-11-30904904903904700904
2016-11-29901903901903700903
2016-11-28903903903903100903
2016-11-258999048999033,600903
2016-11-248968998848953,800895
2016-11-228928928818811,400881
2016-11-21891891879879800879
2016-11-188818818768791,500879
2016-11-17877877875875900875
2016-11-168818818768761,200876
2016-11-15881881881881700881
2016-11-148758818758811,200881
2016-11-11874874874874200874
2016-11-10894894894894300894
2016-11-098888908578575,000857
2016-11-08887895887895700895
2016-11-078768858768851,100885
2016-11-048788858768852,100885
2016-11-028798838758778,000877
2016-11-018888888868862,100886
2016-10-318858908798871,400887
2016-10-288948978858852,000885
2016-10-278918918798791,100879
2016-10-268768878768761,900876
2016-10-258878878758752,200875
2016-10-248758878758763,000876
2016-10-218908908728733,700873
2016-10-208938938718714,000871
2016-10-198758868758784,200878
2016-10-1789189185088030,300880
2016-10-139109108989104,300910
2016-10-12903903903903200903
2016-10-119079079009032,500903
2016-10-068969008968962,500896
2016-10-058968968918915,100891
2016-10-048919048918961,600896
2016-10-039109108828906,300890
2016-09-308989128979123,900912
2016-09-298999088969063,700906
2016-09-288959048949023,000902
2016-09-279059058958963,400896
2016-09-269119119059052,700905
2016-09-239049068949003,000900
2016-09-21908908900900500900
2016-09-208949098938971,600897
2016-09-168908968898931,000893
2016-09-15888888888888200888
2016-09-148858948848922,100892
2016-09-13884885884885200885
2016-09-12884890884885400885
2016-09-098918938908901,200890
2016-09-088908968908961,000896
2016-09-078938988908941,600894
2016-09-068829008808924,800892
2016-09-058778798728735,900873
2016-09-02888888876876600876
2016-09-018908908658742,400874
2016-08-318878928878891,400889
2016-08-309059078868863,600886
2016-08-299039038828906,400890
2016-08-261,8711,9051,8711,8857,000942.50
2016-08-251,8891,8891,8681,8805,700940
2016-08-241,8981,8981,8701,8896,700944.50
2016-08-231,8781,9121,8781,8993,800949.50
2016-08-221,8981,8981,8971,897600948.50
2016-08-191,8881,9001,8881,8951,400947.50
2016-08-181,8801,8801,8661,8701,800935
2016-08-171,8981,8981,8801,8802,300940
2016-08-161,8981,8991,8841,8852,000942.50
2016-08-151,8891,8911,8881,8883,400944
2016-08-121,8981,9011,8881,8884,200944
2016-08-101,9001,9001,8731,8991,800949.50
2016-08-091,9001,9101,9001,901600950.50
2016-08-081,9091,9091,8811,8842,300942
2016-08-051,8801,9101,8801,8951,900947.50
2016-08-041,9301,9301,9201,920400960
2016-08-031,9011,9481,9001,9481,400974
2016-08-021,9291,9291,8721,9054,400952.50
2016-08-011,8601,8901,8171,88916,500944.50
2016-07-291,8101,8201,8021,8202,200910
2016-07-281,8431,8431,8231,8341,300917
2016-07-271,8431,8431,8431,843200921.50
2016-07-261,8461,8461,8201,8351,700917.50
2016-07-251,8381,8491,8381,849900924.50
2016-07-221,8391,8391,8151,815700907.50
2016-07-211,8101,8261,8101,8262,100913
2016-07-201,7841,8091,7841,8091,300904.50
2016-07-191,8121,8121,7751,8091,600904.50
2016-07-151,7771,7851,7691,7722,100886
2016-07-141,7951,7951,7651,7652,000882.50
2016-07-131,8001,8071,7951,7951,500897.50
2016-07-121,8001,8201,7201,8202,900910
2016-07-111,8201,8291,8001,8001,300900
2016-07-081,8191,8191,8181,818200909
2016-07-071,8001,8371,7701,8283,500914
2016-07-061,8601,8801,7651,7808,100890
2016-07-051,9081,9241,8951,9003,600950
2016-07-041,8811,9241,8601,9241,800962
2016-07-011,8261,8791,8261,8431,500921.50
2016-06-301,8721,8731,8111,8253,700912.50
2016-06-291,7251,8291,7251,8023,200901
2016-06-281,7361,7401,7001,7001,000850
2016-06-271,7351,7401,7051,7192,300859.50
2016-06-241,8971,8971,6501,7005,400850
2016-06-231,8801,8801,8801,880100940
2016-06-221,8501,8501,8501,850500925
2016-06-211,8521,8521,8521,852800926
2016-06-201,8491,8551,7831,8352,500917.50
2016-06-161,8641,8641,8301,830600915
2016-06-151,8751,8751,8351,8641,400932
2016-06-141,9001,9001,8751,8751,500937.50
2016-06-131,9051,9051,9001,9051,600952.50
2016-06-091,9041,9181,8781,9055,600952.50
2016-06-071,8901,9101,8901,909300954.50
2016-06-031,9301,9301,9301,930200965
2016-06-021,8951,8951,8901,890600945
2016-06-011,9051,9081,9041,9052,900952.50
2016-05-311,9001,9001,9001,900200950
2016-05-301,9011,9421,9001,9001,200950
2016-05-271,8901,8901,8901,890100945
2016-05-261,9201,9301,9001,9301,300965
2016-05-251,9151,9501,9151,9303,700965
2016-05-241,9101,9101,8901,890500945
2016-05-231,8761,8761,8761,876100938
2016-05-201,8731,8751,8731,875700937.50
2016-05-191,8641,8811,8641,8731,500936.50
2016-05-181,8751,8811,8731,8811,200940.50
2016-05-171,8851,9201,8701,909800954.50
2016-05-101,9201,9201,9191,920400960
2016-05-091,9191,9191,9191,919100959.50
2016-05-061,8921,8921,8921,892100946
2016-05-021,8511,8921,8511,892600946
2016-04-281,8941,9171,8801,8883,300944
2016-04-271,8821,8941,8761,8941,200947
2016-04-261,9511,9511,8801,8802,800940
2016-04-251,9221,9221,9111,9112,400955.50
2016-04-221,9101,9301,9071,9072,500953.50
2016-04-211,9271,9321,9051,9051,800952.50
2016-04-201,9481,9481,9271,9271,600963.50
2016-04-191,9301,9401,9201,9201,000960
2016-04-181,9491,9501,9261,9262,100963
2016-04-151,9951,9951,9341,9342,200967
2016-04-141,9852,0011,9852,0001,3001,000
2016-04-131,9952,0391,9902,0002,4001,000
2016-04-121,9701,9701,9401,9401,100970
2016-04-112,0002,0001,9701,9802,600990
2016-04-081,8681,9391,8681,9301,400965
2016-04-071,8821,9281,8801,9284,400964
2016-04-061,8701,9171,8591,8594,400929.50
2016-04-051,8981,8981,8321,8501,600925
2016-04-041,8501,9001,8271,87830,900939
2016-04-011,8102,0001,8011,91032,800955
2016-03-311,7251,7251,6901,6907,400845
2016-03-301,7251,7251,7251,7251,000862.50
2016-03-291,7011,7251,7011,7259,500862.50
2016-03-281,7011,7011,7011,70120,900850.50
2016-03-251,7331,7331,7241,724300862
2016-03-241,7001,7001,7001,700100850
2016-03-231,6701,6711,6701,671300835.50
2016-03-221,6701,6701,6691,669200834.50
2016-03-181,6331,6701,6331,650300825
2016-03-171,5951,5951,5931,593300796.50
2016-03-161,5991,5991,5991,599400799.50
2016-03-151,6571,6901,6101,690400845
2016-03-141,5771,5771,5771,577100788.50
2016-03-111,5351,5371,5351,537900768.50
2016-03-101,5351,5351,5351,535300767.50
2016-03-091,5451,5451,5351,535600767.50
2016-03-081,5451,5451,5451,545100772.50
2016-03-071,5551,5551,5451,545800772.50
2016-03-041,5561,5561,5551,555500777.50
2016-03-031,5551,5551,5551,555100777.50
2016-03-021,5951,5951,5501,550300775
2016-03-011,5951,5951,5951,595200797.50
2016-02-291,6001,6001,6001,600200800
2016-02-261,5401,6001,5401,600300800
2016-02-251,5601,5601,5601,560100780
2016-02-241,5971,5971,5601,560400780
2016-02-231,5801,5801,5801,580300790
2016-02-221,5901,5901,5801,580600790
2016-02-191,5501,5501,5501,550100775
2016-02-181,5381,5671,5381,567400783.50
2016-02-151,4601,5401,4601,540700770
2016-02-121,4501,5001,4331,5004,200750
2016-02-101,6001,6001,5301,5301,200765
2016-02-091,5801,5801,5801,580600790
2016-02-081,6841,7001,6841,700200850
2016-02-041,7071,7071,7011,701700850.50
2016-02-021,7311,7311,7311,731200865.50
2016-02-011,7301,7301,7301,7301,200865
2016-01-291,7201,7601,7201,760800880
2016-01-281,7151,7151,7151,715400857.50
2016-01-261,7951,7951,7151,715200857.50
2016-01-251,7411,7571,7291,7574,000878.50
2016-01-221,7421,7421,7421,742100871
2016-01-211,7481,7481,6811,744500872
2016-01-201,7481,7481,7481,748100874
2016-01-191,6711,7251,6711,725400862.50
2016-01-181,7011,7291,6991,7037,400851.50
2016-01-151,7531,7551,7411,741700870.50
2016-01-141,7191,8591,7001,83316,400916.50
2016-01-131,7531,7531,7231,7242,500862
2016-01-121,7651,7801,6701,75021,800875
2016-01-081,9982,0001,9401,9652,300982.50
2016-01-071,9672,0401,9672,0086,9001,004
2016-01-061,9591,9901,9301,9902,100995
2016-01-051,9281,9961,9281,9592,500979.50
2016-01-041,9551,9551,9551,955100977.50

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