1. HOME >
  2. 株価時系列 >
  3. 1997 >
  4. 2019年

1997 暁飯島工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7101,7101,7101,7101,0001,710
2019-12-271,7151,7151,7001,7075,1001,707
2019-12-261,6601,7211,6601,7191,2001,719
2019-12-251,7001,7001,6811,7005,7001,700
2019-12-241,6991,6991,6751,6932,0001,693
2019-12-231,6601,6791,6591,6704,2001,670
2019-12-201,6661,6661,6471,6602,2001,660
2019-12-191,6281,6501,6281,6509001,650
2019-12-181,6051,6341,6051,6341,6001,634
2019-12-171,5731,6171,5731,6051,0001,605
2019-12-161,5761,5761,5661,5662,2001,566
2019-12-131,5391,5841,5391,5762,3001,576
2019-12-12---1,569-1,569
2019-12-111,5621,5761,5621,5694001,569
2019-12-101,5801,5801,5581,5581,6001,558
2019-12-091,5991,5991,5871,5907001,590
2019-12-061,5401,5491,5361,5491,6001,549
2019-12-051,5191,5191,5061,5191,0001,519
2019-12-041,4971,5221,4971,5229001,522
2019-12-031,5041,5051,4961,4968001,496
2019-12-021,5011,5221,4871,4995,8001,499
2019-11-291,5651,5691,5411,5411,6001,541
2019-11-28---1,572-1,572
2019-11-271,6001,6311,5721,5722,3001,572
2019-11-261,6981,6981,5871,6001,0001,600
2019-11-251,6991,6991,6501,6581,0001,658
2019-11-221,6861,6961,6801,6802,5001,680
2019-11-211,6701,6901,6701,6852,0001,685
2019-11-201,6581,6951,6581,6903,4001,690
2019-11-191,6871,7021,6291,69814,6001,698
2019-11-181,7101,7251,6871,6876,1001,687
2019-11-151,7061,7101,6901,7006,1001,700
2019-11-141,6851,7071,6851,7075,9001,707
2019-11-131,6321,7001,6311,6853,5001,685
2019-11-121,6501,6811,6301,6522,1001,652
2019-11-111,6531,6601,5691,6604,4001,660
2019-11-081,5791,6511,5791,6516,3001,651
2019-11-071,5531,5751,5461,5755,5001,575
2019-11-061,5501,5691,5291,5531,3001,553
2019-11-051,5461,5531,5201,5442,4001,544
2019-11-011,5101,5641,4921,5623,6001,562
2019-10-311,5101,5151,5081,5106001,510
2019-10-301,5001,5091,4941,5096,4001,509
2019-10-291,4751,5061,4671,5066,3001,506
2019-10-281,4601,4851,4601,4855,1001,485
2019-10-251,4601,4621,4601,4621,3001,462
2019-10-241,4501,4651,4471,4613,9001,461
2019-10-231,4061,4601,4061,4602,0001,460
2019-10-211,4651,4651,4511,4626001,462
2019-10-181,4401,4751,4281,4755,0001,475
2019-10-171,4391,4501,4391,4503001,450
2019-10-161,4521,4521,4501,4501,5001,450
2019-10-151,4701,4701,4301,4522,1001,452
2019-10-111,4081,4091,3951,4091,3001,409
2019-10-101,3781,4091,3781,4094001,409
2019-10-091,3781,4081,3771,3775001,377
2019-10-081,4081,4081,4021,4083001,408
2019-10-071,3811,4131,3801,4091,2001,409
2019-10-041,3801,3801,3801,3802001,380
2019-10-031,3891,3891,3801,3827001,382
2019-10-021,3901,4041,3901,3901,9001,390
2019-10-01---1,396-1,396
2019-09-301,3971,3971,3961,3962001,396
2019-09-271,3961,3961,3961,3962001,396
2019-09-261,3901,3951,3901,3953001,395
2019-09-251,3901,3901,3901,3903001,390
2019-09-241,3811,3811,3811,3815001,381
2019-09-201,3211,3211,3211,3214001,321
2019-09-191,3001,3201,3001,3209001,320
2019-09-181,2961,2991,2961,2994001,299
2019-09-171,3261,3261,2951,2953001,295
2019-09-13---1,327-1,327
2019-09-121,3281,3281,3271,3275001,327
2019-09-111,3151,3151,3001,3154001,315
2019-09-101,3141,3141,3141,3141001,314
2019-09-091,3311,3311,3131,3132001,313
2019-09-061,3401,3681,3391,3681,8001,368
2019-09-051,3331,3381,3331,3387001,338
2019-09-041,3371,3371,3371,3373001,337
2019-09-031,3411,3461,3411,3465001,346
2019-09-021,3501,3501,3451,3451,1001,345
2019-08-301,3271,3331,3271,3333001,333
2019-08-291,2581,3491,2581,3261,3001,326
2019-08-281,3451,3481,3451,3489001,348
2019-08-271,3401,3561,3381,3451,4001,345
2019-08-261,2801,3151,2801,3154,3001,315
2019-08-231,3001,3071,3001,3072001,307
2019-08-221,3061,3061,3061,3061001,306
2019-08-211,2931,3051,2931,3054001,305
2019-08-201,3141,3141,2851,2854001,285
2019-08-191,2931,3141,2931,3147001,314
2019-08-161,3231,3231,3231,3231001,323
2019-08-151,3221,3231,3221,3223001,322
2019-08-141,3021,3231,3021,3173001,317
2019-08-131,3181,3181,3011,3014001,301
2019-08-091,3221,3221,3221,3221001,322
2019-08-081,3211,3211,3211,3211001,321
2019-08-071,3201,3201,3201,3201001,320
2019-08-061,3211,3211,3201,3205001,320
2019-08-051,3201,3321,3201,3326001,332
2019-08-021,3321,3321,3311,3312001,331
2019-08-011,3341,3601,3311,3404001,340
2019-07-311,3581,3581,3331,3332001,333
2019-07-301,3651,3651,3651,3653001,365
2019-07-291,3661,3951,3651,3953001,395
2019-07-261,3781,3781,3651,3653001,365
2019-07-251,3791,3791,3791,3793001,379
2019-07-241,4151,4151,3781,3781,6001,378
2019-07-231,3581,3901,3581,3852,5001,385
2019-07-221,3881,4251,3811,4182,0001,418
2019-07-191,3571,3581,3571,3583001,358
2019-07-181,3511,3511,3501,3505001,350
2019-07-171,3741,3741,3591,3592001,359
2019-07-161,3771,3771,3701,3735001,373
2019-07-121,3761,3771,3751,3761,1001,376
2019-07-111,4111,4111,3751,3751,3001,375
2019-07-101,3811,3811,3801,3811,2001,381
2019-07-091,4391,4391,3901,4097001,409
2019-07-081,4161,4491,3811,44711,3001,447
2019-07-051,4001,4161,3951,4167,0001,416
2019-07-041,3711,3961,3711,3965001,396
2019-07-031,3581,3701,3581,3704001,370
2019-07-02---1,356-1,356
2019-07-011,3621,3621,3551,3567001,356
2019-06-281,2811,3721,2811,3621,3001,362
2019-06-271,2811,2811,2791,2809001,280
2019-06-261,3301,3301,3061,3062001,306
2019-06-251,3371,3371,3301,3303001,330
2019-06-241,3171,3171,3171,3172001,317
2019-06-211,3441,3441,2871,2878001,287
2019-06-201,3241,3241,3141,3143001,314
2019-06-191,2821,3001,2641,2644001,264
2019-06-181,2561,2811,2561,2814001,281
2019-06-171,2541,2571,2541,2554001,255
2019-06-141,2541,2541,2541,2541001,254
2019-06-131,2531,2531,2531,2532001,253
2019-06-121,2781,2781,2481,2525001,252
2019-06-111,2481,2481,2481,2481001,248
2019-06-101,2461,2461,2461,2461001,246
2019-06-071,2381,2401,2361,2403001,240
2019-06-061,2371,2371,2371,2371001,237
2019-06-051,2351,2351,2351,2351001,235
2019-06-041,2801,2801,2311,2319001,231
2019-06-03---1,301-1,301
2019-05-31---1,301-1,301
2019-05-301,2801,3011,2771,3013001,301
2019-05-291,3011,3011,3001,3002001,300
2019-05-28---1,330-1,330
2019-05-271,3871,3901,3001,3302,5001,330
2019-05-241,3671,3681,3501,3506001,350
2019-05-231,3581,3671,3501,3674001,367
2019-05-221,2811,4761,2811,4007,0001,400
2019-05-211,3101,3101,2771,2771,2001,277
2019-05-201,3411,3411,3411,3412001,341
2019-05-171,3041,3121,3041,3114001,311
2019-05-161,3101,3101,3031,3032001,303
2019-05-151,3141,3141,3091,3099001,309
2019-05-141,3101,3251,3101,3139001,313
2019-05-131,3831,3831,3121,3126001,312
2019-05-10---1,382-1,382
2019-05-09---1,382-1,382
2019-05-081,3821,3821,3821,3823001,382
2019-05-07---1,381-1,381
2019-04-261,3811,3811,3811,3812001,381
2019-04-251,3761,3811,3761,3806001,380
2019-04-241,3481,3751,3301,3751,1001,375
2019-04-231,3481,3481,3471,3475001,347
2019-04-221,3501,3501,3211,3486001,348
2019-04-191,3121,3411,3121,3413,2001,341
2019-04-181,3221,3491,3121,3128001,312
2019-04-171,3211,3211,3211,3212001,321
2019-04-161,3181,3181,3181,3182001,318
2019-04-151,3211,3211,3171,3173001,317
2019-04-121,3211,3211,3201,3202001,320
2019-04-111,3291,3391,3161,3397001,339
2019-04-101,3201,3291,3201,3292,0001,329
2019-04-091,3401,3691,3401,3505001,350
2019-04-081,3751,4051,3311,4003,2001,400
2019-04-051,3231,3231,3151,3156001,315
2019-04-041,3221,3221,3221,3222001,322
2019-04-031,3211,3211,3211,3211001,321
2019-04-021,3201,3201,3201,3201001,320
2019-04-011,3191,3191,3191,3192001,319
2019-03-291,3181,3181,3181,3181001,318
2019-03-281,3211,3211,3171,3172001,317
2019-03-271,3061,3201,3061,3201,4001,320
2019-03-261,3951,3961,3951,3962,6001,396
2019-03-251,3961,3961,3511,3552,3001,355
2019-03-221,3951,3951,3951,3954001,395
2019-03-201,3801,3901,3801,3891,1001,389
2019-03-191,3111,3791,3111,3791,7001,379
2019-03-181,2811,3101,2811,3108001,310
2019-03-151,3131,3131,3101,3103001,310
2019-03-14---1,367-1,367
2019-03-13---1,367-1,367
2019-03-12---1,367-1,367
2019-03-11---1,367-1,367
2019-03-08---1,367-1,367
2019-03-07---1,367-1,367
2019-03-06---1,367-1,367
2019-03-05---1,367-1,367
2019-03-04---1,367-1,367
2019-03-01---1,367-1,367
2019-02-281,3471,3671,3471,3675001,367
2019-02-271,3851,3851,3841,3844,1001,384
2019-02-261,3901,3901,3901,3902001,390
2019-02-251,3721,3751,3701,3758001,375
2019-02-221,3111,3711,3111,3545001,354
2019-02-211,3101,3101,3101,3103001,310
2019-02-201,2911,2911,2911,2912001,291
2019-02-191,2471,2901,2471,2903001,290
2019-02-181,2451,2451,2451,2451001,245
2019-02-151,2401,2601,2401,2426001,242
2019-02-141,2371,2401,2371,2403001,240
2019-02-131,2641,2651,2641,2657001,265
2019-02-121,2041,2351,2041,2354001,235
2019-02-081,2671,2681,2601,2611,8001,261
2019-02-071,2741,2901,2671,2683,5001,268
2019-02-061,3041,3041,3041,3041001,304
2019-02-051,3031,3041,3031,3043001,304
2019-02-041,3301,3301,3051,3067001,306
2019-02-011,3101,3301,3101,3302001,330
2019-01-31---1,370-1,370
2019-01-30---1,370-1,370
2019-01-29---1,370-1,370
2019-01-281,4001,4001,3701,3702,1001,370
2019-01-251,3971,4001,3971,4004001,400
2019-01-241,4001,4001,3971,3973001,397
2019-01-231,3951,3991,3951,3992001,399
2019-01-221,4061,4061,4001,4003001,400
2019-01-211,4171,4171,4001,4055001,405
2019-01-181,3931,4041,3931,4041,2001,404
2019-01-171,3931,3931,3931,3933001,393
2019-01-16---1,423-1,423
2019-01-151,4231,4231,4231,4231001,423
2019-01-111,3911,4271,3911,4255001,425
2019-01-101,3901,3901,3901,3903001,390
2019-01-09---1,390-1,390
2019-01-081,4001,4001,3901,3904,6001,390
2019-01-071,4161,4161,4161,4164001,416
2019-01-041,4151,4151,4151,4151001,415

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