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
2016-12-30	929	929	915	920	1,000	920
2016-12-29	925	925	914	914	2,600	914
2016-12-28	920	925	920	920	700	920
2016-12-27	932	932	918	918	1,900	918
2016-12-26	915	924	910	915	4,100	915
2016-12-22	922	922	915	915	2,600	915
2016-12-21	929	929	919	922	4,300	922
2016-12-20	932	932	910	914	3,200	914
2016-12-19	911	935	905	920	7,700	920
2016-12-16	905	917	905	910	1,700	910
2016-12-15	917	918	910	911	2,800	911
2016-12-14	909	910	900	902	5,700	902
2016-12-13	906	906	906	906	600	906
2016-12-12	916	916	901	909	2,800	909
2016-12-09	900	918	897	918	3,900	918
2016-12-08	910	910	899	900	1,500	900
2016-12-07	911	911	874	908	7,600	908
2016-12-06	910	910	910	910	1,400	910
2016-12-05	904	914	904	914	800	914
2016-12-02	914	918	914	918	600	918
2016-12-01	915	915	904	904	2,500	904
2016-11-30	904	904	903	904	700	904
2016-11-29	901	903	901	903	700	903
2016-11-28	903	903	903	903	100	903
2016-11-25	899	904	899	903	3,600	903
2016-11-24	896	899	884	895	3,800	895
2016-11-22	892	892	881	881	1,400	881
2016-11-21	891	891	879	879	800	879
2016-11-18	881	881	876	879	1,500	879
2016-11-17	877	877	875	875	900	875
2016-11-16	881	881	876	876	1,200	876
2016-11-15	881	881	881	881	700	881
2016-11-14	875	881	875	881	1,200	881
2016-11-11	874	874	874	874	200	874
2016-11-10	894	894	894	894	300	894
2016-11-09	888	890	857	857	5,000	857
2016-11-08	887	895	887	895	700	895
2016-11-07	876	885	876	885	1,100	885
2016-11-04	878	885	876	885	2,100	885
2016-11-02	879	883	875	877	8,000	877
2016-11-01	888	888	886	886	2,100	886
2016-10-31	885	890	879	887	1,400	887
2016-10-28	894	897	885	885	2,000	885
2016-10-27	891	891	879	879	1,100	879
2016-10-26	876	887	876	876	1,900	876
2016-10-25	887	887	875	875	2,200	875
2016-10-24	875	887	875	876	3,000	876
2016-10-21	890	890	872	873	3,700	873
2016-10-20	893	893	871	871	4,000	871
2016-10-19	875	886	875	878	4,200	878
2016-10-17	891	891	850	880	30,300	880
2016-10-13	910	910	898	910	4,300	910
2016-10-12	903	903	903	903	200	903
2016-10-11	907	907	900	903	2,500	903
2016-10-06	896	900	896	896	2,500	896
2016-10-05	896	896	891	891	5,100	891
2016-10-04	891	904	891	896	1,600	896
2016-10-03	910	910	882	890	6,300	890
2016-09-30	898	912	897	912	3,900	912
2016-09-29	899	908	896	906	3,700	906
2016-09-28	895	904	894	902	3,000	902
2016-09-27	905	905	895	896	3,400	896
2016-09-26	911	911	905	905	2,700	905
2016-09-23	904	906	894	900	3,000	900
2016-09-21	908	908	900	900	500	900
2016-09-20	894	909	893	897	1,600	897
2016-09-16	890	896	889	893	1,000	893
2016-09-15	888	888	888	888	200	888
2016-09-14	885	894	884	892	2,100	892
2016-09-13	884	885	884	885	200	885
2016-09-12	884	890	884	885	400	885
2016-09-09	891	893	890	890	1,200	890
2016-09-08	890	896	890	896	1,000	896
2016-09-07	893	898	890	894	1,600	894
2016-09-06	882	900	880	892	4,800	892
2016-09-05	877	879	872	873	5,900	873
2016-09-02	888	888	876	876	600	876
2016-09-01	890	890	865	874	2,400	874
2016-08-31	887	892	887	889	1,400	889
2016-08-30	905	907	886	886	3,600	886
2016-08-29	903	903	882	890	6,400	890
2016-08-26	1,871	1,905	1,871	1,885	7,000	942.50
2016-08-25	1,889	1,889	1,868	1,880	5,700	940
2016-08-24	1,898	1,898	1,870	1,889	6,700	944.50
2016-08-23	1,878	1,912	1,878	1,899	3,800	949.50
2016-08-22	1,898	1,898	1,897	1,897	600	948.50
2016-08-19	1,888	1,900	1,888	1,895	1,400	947.50
2016-08-18	1,880	1,880	1,866	1,870	1,800	935
2016-08-17	1,898	1,898	1,880	1,880	2,300	940
2016-08-16	1,898	1,899	1,884	1,885	2,000	942.50
2016-08-15	1,889	1,891	1,888	1,888	3,400	944
2016-08-12	1,898	1,901	1,888	1,888	4,200	944
2016-08-10	1,900	1,900	1,873	1,899	1,800	949.50
2016-08-09	1,900	1,910	1,900	1,901	600	950.50
2016-08-08	1,909	1,909	1,881	1,884	2,300	942
2016-08-05	1,880	1,910	1,880	1,895	1,900	947.50
2016-08-04	1,930	1,930	1,920	1,920	400	960
2016-08-03	1,901	1,948	1,900	1,948	1,400	974
2016-08-02	1,929	1,929	1,872	1,905	4,400	952.50
2016-08-01	1,860	1,890	1,817	1,889	16,500	944.50
2016-07-29	1,810	1,820	1,802	1,820	2,200	910
2016-07-28	1,843	1,843	1,823	1,834	1,300	917
2016-07-27	1,843	1,843	1,843	1,843	200	921.50
2016-07-26	1,846	1,846	1,820	1,835	1,700	917.50
2016-07-25	1,838	1,849	1,838	1,849	900	924.50
2016-07-22	1,839	1,839	1,815	1,815	700	907.50
2016-07-21	1,810	1,826	1,810	1,826	2,100	913
2016-07-20	1,784	1,809	1,784	1,809	1,300	904.50
2016-07-19	1,812	1,812	1,775	1,809	1,600	904.50
2016-07-15	1,777	1,785	1,769	1,772	2,100	886
2016-07-14	1,795	1,795	1,765	1,765	2,000	882.50
2016-07-13	1,800	1,807	1,795	1,795	1,500	897.50
2016-07-12	1,800	1,820	1,720	1,820	2,900	910
2016-07-11	1,820	1,829	1,800	1,800	1,300	900
2016-07-08	1,819	1,819	1,818	1,818	200	909
2016-07-07	1,800	1,837	1,770	1,828	3,500	914
2016-07-06	1,860	1,880	1,765	1,780	8,100	890
2016-07-05	1,908	1,924	1,895	1,900	3,600	950
2016-07-04	1,881	1,924	1,860	1,924	1,800	962
2016-07-01	1,826	1,879	1,826	1,843	1,500	921.50
2016-06-30	1,872	1,873	1,811	1,825	3,700	912.50
2016-06-29	1,725	1,829	1,725	1,802	3,200	901
2016-06-28	1,736	1,740	1,700	1,700	1,000	850
2016-06-27	1,735	1,740	1,705	1,719	2,300	859.50
2016-06-24	1,897	1,897	1,650	1,700	5,400	850
2016-06-23	1,880	1,880	1,880	1,880	100	940
2016-06-22	1,850	1,850	1,850	1,850	500	925
2016-06-21	1,852	1,852	1,852	1,852	800	926
2016-06-20	1,849	1,855	1,783	1,835	2,500	917.50
2016-06-16	1,864	1,864	1,830	1,830	600	915
2016-06-15	1,875	1,875	1,835	1,864	1,400	932
2016-06-14	1,900	1,900	1,875	1,875	1,500	937.50
2016-06-13	1,905	1,905	1,900	1,905	1,600	952.50
2016-06-09	1,904	1,918	1,878	1,905	5,600	952.50
2016-06-07	1,890	1,910	1,890	1,909	300	954.50
2016-06-03	1,930	1,930	1,930	1,930	200	965
2016-06-02	1,895	1,895	1,890	1,890	600	945
2016-06-01	1,905	1,908	1,904	1,905	2,900	952.50
2016-05-31	1,900	1,900	1,900	1,900	200	950
2016-05-30	1,901	1,942	1,900	1,900	1,200	950
2016-05-27	1,890	1,890	1,890	1,890	100	945
2016-05-26	1,920	1,930	1,900	1,930	1,300	965
2016-05-25	1,915	1,950	1,915	1,930	3,700	965
2016-05-24	1,910	1,910	1,890	1,890	500	945
2016-05-23	1,876	1,876	1,876	1,876	100	938
2016-05-20	1,873	1,875	1,873	1,875	700	937.50
2016-05-19	1,864	1,881	1,864	1,873	1,500	936.50
2016-05-18	1,875	1,881	1,873	1,881	1,200	940.50
2016-05-17	1,885	1,920	1,870	1,909	800	954.50
2016-05-10	1,920	1,920	1,919	1,920	400	960
2016-05-09	1,919	1,919	1,919	1,919	100	959.50
2016-05-06	1,892	1,892	1,892	1,892	100	946
2016-05-02	1,851	1,892	1,851	1,892	600	946
2016-04-28	1,894	1,917	1,880	1,888	3,300	944
2016-04-27	1,882	1,894	1,876	1,894	1,200	947
2016-04-26	1,951	1,951	1,880	1,880	2,800	940
2016-04-25	1,922	1,922	1,911	1,911	2,400	955.50
2016-04-22	1,910	1,930	1,907	1,907	2,500	953.50
2016-04-21	1,927	1,932	1,905	1,905	1,800	952.50
2016-04-20	1,948	1,948	1,927	1,927	1,600	963.50
2016-04-19	1,930	1,940	1,920	1,920	1,000	960
2016-04-18	1,949	1,950	1,926	1,926	2,100	963
2016-04-15	1,995	1,995	1,934	1,934	2,200	967
2016-04-14	1,985	2,001	1,985	2,000	1,300	1,000
2016-04-13	1,995	2,039	1,990	2,000	2,400	1,000
2016-04-12	1,970	1,970	1,940	1,940	1,100	970
2016-04-11	2,000	2,000	1,970	1,980	2,600	990
2016-04-08	1,868	1,939	1,868	1,930	1,400	965
2016-04-07	1,882	1,928	1,880	1,928	4,400	964
2016-04-06	1,870	1,917	1,859	1,859	4,400	929.50
2016-04-05	1,898	1,898	1,832	1,850	1,600	925
2016-04-04	1,850	1,900	1,827	1,878	30,900	939
2016-04-01	1,810	2,000	1,801	1,910	32,800	955
2016-03-31	1,725	1,725	1,690	1,690	7,400	845
2016-03-30	1,725	1,725	1,725	1,725	1,000	862.50
2016-03-29	1,701	1,725	1,701	1,725	9,500	862.50
2016-03-28	1,701	1,701	1,701	1,701	20,900	850.50
2016-03-25	1,733	1,733	1,724	1,724	300	862
2016-03-24	1,700	1,700	1,700	1,700	100	850
2016-03-23	1,670	1,671	1,670	1,671	300	835.50
2016-03-22	1,670	1,670	1,669	1,669	200	834.50
2016-03-18	1,633	1,670	1,633	1,650	300	825
2016-03-17	1,595	1,595	1,593	1,593	300	796.50
2016-03-16	1,599	1,599	1,599	1,599	400	799.50
2016-03-15	1,657	1,690	1,610	1,690	400	845
2016-03-14	1,577	1,577	1,577	1,577	100	788.50
2016-03-11	1,535	1,537	1,535	1,537	900	768.50
2016-03-10	1,535	1,535	1,535	1,535	300	767.50
2016-03-09	1,545	1,545	1,535	1,535	600	767.50
2016-03-08	1,545	1,545	1,545	1,545	100	772.50
2016-03-07	1,555	1,555	1,545	1,545	800	772.50
2016-03-04	1,556	1,556	1,555	1,555	500	777.50
2016-03-03	1,555	1,555	1,555	1,555	100	777.50
2016-03-02	1,595	1,595	1,550	1,550	300	775
2016-03-01	1,595	1,595	1,595	1,595	200	797.50
2016-02-29	1,600	1,600	1,600	1,600	200	800
2016-02-26	1,540	1,600	1,540	1,600	300	800
2016-02-25	1,560	1,560	1,560	1,560	100	780
2016-02-24	1,597	1,597	1,560	1,560	400	780
2016-02-23	1,580	1,580	1,580	1,580	300	790
2016-02-22	1,590	1,590	1,580	1,580	600	790
2016-02-19	1,550	1,550	1,550	1,550	100	775
2016-02-18	1,538	1,567	1,538	1,567	400	783.50
2016-02-15	1,460	1,540	1,460	1,540	700	770
2016-02-12	1,450	1,500	1,433	1,500	4,200	750
2016-02-10	1,600	1,600	1,530	1,530	1,200	765
2016-02-09	1,580	1,580	1,580	1,580	600	790
2016-02-08	1,684	1,700	1,684	1,700	200	850
2016-02-04	1,707	1,707	1,701	1,701	700	850.50
2016-02-02	1,731	1,731	1,731	1,731	200	865.50
2016-02-01	1,730	1,730	1,730	1,730	1,200	865
2016-01-29	1,720	1,760	1,720	1,760	800	880
2016-01-28	1,715	1,715	1,715	1,715	400	857.50
2016-01-26	1,795	1,795	1,715	1,715	200	857.50
2016-01-25	1,741	1,757	1,729	1,757	4,000	878.50
2016-01-22	1,742	1,742	1,742	1,742	100	871
2016-01-21	1,748	1,748	1,681	1,744	500	872
2016-01-20	1,748	1,748	1,748	1,748	100	874
2016-01-19	1,671	1,725	1,671	1,725	400	862.50
2016-01-18	1,701	1,729	1,699	1,703	7,400	851.50
2016-01-15	1,753	1,755	1,741	1,741	700	870.50
2016-01-14	1,719	1,859	1,700	1,833	16,400	916.50
2016-01-13	1,753	1,753	1,723	1,724	2,500	862
2016-01-12	1,765	1,780	1,670	1,750	21,800	875
2016-01-08	1,998	2,000	1,940	1,965	2,300	982.50
2016-01-07	1,967	2,040	1,967	2,008	6,900	1,004
2016-01-06	1,959	1,990	1,930	1,990	2,100	995
2016-01-05	1,928	1,996	1,928	1,959	2,500	979.50
2016-01-04	1,955	1,955	1,955	1,955	100	977.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30