1. HOME >
  2. 株価時系列 >
  3. 1997 >
  4. 2021年

1997 暁飯島工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7071,7571,6691,7577001,757
2021-12-291,7461,7461,7461,7461001,746
2021-12-281,7261,7821,7261,7824,0001,782
2021-12-271,8331,8331,8041,8051,9001,805
2021-12-241,7751,7761,7721,7722,0001,772
2021-12-231,7571,7651,7571,7654001,765
2021-12-221,7651,7651,7451,7452001,745
2021-12-211,7641,7651,7641,7651,9001,765
2021-12-201,7801,7801,7561,7603,9001,760
2021-12-171,7541,7541,7401,7401,8001,740
2021-12-161,7541,7541,7481,7483001,748
2021-12-151,7321,7451,7311,7457001,745
2021-12-141,7411,7411,7351,7357001,735
2021-12-131,7271,7271,7271,7271001,727
2021-12-101,7171,7171,7171,7171001,717
2021-12-09---1,717-1,717
2021-12-081,7151,7171,7151,7172001,717
2021-12-071,7551,7551,7551,7551001,755
2021-12-061,7581,7581,7581,7581001,758
2021-12-031,7081,7731,7081,7676001,767
2021-12-021,7781,7851,7481,7482,0001,748
2021-12-011,7551,7551,7551,7551001,755
2021-11-301,7511,7511,7111,7505001,750
2021-11-291,7531,7531,7531,7531001,753
2021-11-261,7671,7671,7671,7672001,767
2021-11-251,7201,7641,7201,7641,1001,764
2021-11-241,7701,7701,7001,7202,1001,720
2021-11-221,7801,7801,7391,7741,6001,774
2021-11-191,7791,7991,7651,7651,7001,765
2021-11-181,7711,8141,6781,6862,2001,686
2021-11-171,6111,6521,6111,6525001,652
2021-11-161,6441,6441,6441,6442001,644
2021-11-151,6511,6511,6511,6511001,651
2021-11-121,6721,6811,6501,6507001,650
2021-11-111,6871,7101,6871,7097001,709
2021-11-101,7271,7271,7271,7271001,727
2021-11-091,7411,7411,7411,7411001,741
2021-11-081,7441,7441,7441,7441001,744
2021-11-05---1,744-1,744
2021-11-041,7441,7441,7441,7441001,744
2021-11-021,7531,7531,7531,7531001,753
2021-11-01---1,753-1,753
2021-10-29---1,753-1,753
2021-10-28---1,753-1,753
2021-10-271,7531,7531,7531,7531001,753
2021-10-261,8081,8081,7281,7791,8001,779
2021-10-251,8131,8131,7571,7742,1001,774
2021-10-221,7551,7551,7351,7551,3001,755
2021-10-211,7791,7801,7411,7412,0001,741
2021-10-201,7491,7831,7461,7482,4001,748
2021-10-191,7301,7301,7301,7302001,730
2021-10-181,7481,7481,7081,7303001,730
2021-10-151,7561,7561,7561,7561001,756
2021-10-141,7111,7641,7111,7591,5001,759
2021-10-131,7801,7801,7601,7778001,777
2021-10-121,7061,8001,7061,7804,4001,780
2021-10-111,7081,7481,7081,7251,1001,725
2021-10-081,7381,7491,7091,7093,1001,709
2021-10-071,6711,7391,6711,7391,8001,739
2021-10-06---1,675-1,675
2021-10-051,6751,6751,6751,6751001,675
2021-10-041,6981,6981,6751,6758001,675
2021-10-011,6781,6781,6771,6772001,677
2021-09-301,6691,6861,6501,6787001,678
2021-09-291,6231,6691,6231,6693001,669
2021-09-281,6411,6411,6251,6252001,625
2021-09-271,6501,6501,6411,6415001,641
2021-09-241,6281,6301,6251,6306001,630
2021-09-221,6161,6301,6161,6161,7001,616
2021-09-211,6501,6501,6001,6002,0001,600
2021-09-171,5751,5961,5731,5961,1001,596
2021-09-161,5411,5551,5411,5556001,555
2021-09-15---1,541-1,541
2021-09-141,5511,5541,5411,5411,1001,541
2021-09-131,5501,5501,5501,5503001,550
2021-09-10---1,550-1,550
2021-09-09---1,550-1,550
2021-09-08---1,550-1,550
2021-09-071,5561,5561,5501,5502001,550
2021-09-061,5761,5761,5441,5454001,545
2021-09-03---1,531-1,531
2021-09-02---1,531-1,531
2021-09-011,5311,5311,5311,5311001,531
2021-08-311,5301,5501,5281,5282,0001,528
2021-08-301,5251,6111,5251,5572,4001,557
2021-08-271,5991,6091,5711,5712,1001,571
2021-08-261,6171,6171,6051,6061,9001,606
2021-08-251,6341,6341,6111,6126001,612
2021-08-241,6341,6341,6341,6345001,634
2021-08-231,6341,6341,6151,6151,3001,615
2021-08-201,6181,6311,6111,6316001,631
2021-08-191,6181,6181,6181,6181001,618
2021-08-18---1,629-1,629
2021-08-17---1,629-1,629
2021-08-161,6251,6291,6201,6294001,629
2021-08-131,6261,6281,6251,6251,3001,625
2021-08-121,6321,6321,6291,6325001,632
2021-08-111,6311,6311,6151,6152001,615
2021-08-101,6321,6321,6101,6101,5001,610
2021-08-06---1,632-1,632
2021-08-051,6321,6321,6321,6321001,632
2021-08-04---1,632-1,632
2021-08-031,6321,6321,6321,6321001,632
2021-08-021,6331,6431,6331,6365001,636
2021-07-301,6751,6751,6501,6501,2001,650
2021-07-291,6681,6681,6681,6681001,668
2021-07-281,6621,6681,6621,6683001,668
2021-07-271,6631,6631,6281,6404,6001,640
2021-07-261,6671,6671,6281,6281,4001,628
2021-07-211,6131,6201,6131,6202,2001,620
2021-07-201,6191,6191,6031,6035001,603
2021-07-191,6201,6201,6191,6193001,619
2021-07-161,6101,6101,6101,6101001,610
2021-07-151,6201,6201,6201,6206001,620
2021-07-141,6161,6161,6161,6163001,616
2021-07-131,6171,6171,6151,6151,0001,615
2021-07-121,6571,6571,6211,6219001,621
2021-07-091,6741,6741,6571,6577001,657
2021-07-081,6401,6521,6171,6172,1001,617
2021-07-071,6281,6501,6271,6502,5001,650
2021-07-061,6701,6891,6011,60212,8001,602
2021-07-051,5361,5501,5361,5501,1001,550
2021-07-021,5311,5401,5311,5403001,540
2021-07-011,5311,5531,5311,5497001,549
2021-06-301,5301,5301,5301,5304001,530
2021-06-291,5301,5301,5301,5307001,530
2021-06-281,5301,5301,5301,5303,4001,530
2021-06-251,5211,5301,5211,5301,7001,530
2021-06-241,5201,5201,4871,4877001,487
2021-06-231,5211,5211,4951,4953001,495
2021-06-221,5241,5241,5081,5227001,522
2021-06-211,5191,5191,5021,5024001,502
2021-06-181,5231,5231,5231,5233001,523
2021-06-171,5151,5151,5151,5151001,515
2021-06-161,4981,4981,4981,4981001,498
2021-06-151,4801,5151,4801,5155001,515
2021-06-141,4801,4801,4801,4802001,480
2021-06-111,4801,5001,4801,4941,2001,494
2021-06-101,5251,5251,4491,4824,0001,482
2021-06-091,5301,5301,5251,5257001,525
2021-06-081,5201,5201,5201,5201001,520
2021-06-071,5191,5191,5191,5192001,519
2021-06-041,5281,5281,5201,5202001,520
2021-06-03---1,500-1,500
2021-06-02---1,500-1,500
2021-06-011,5221,5221,5001,5002001,500
2021-05-311,5221,5221,5221,5226001,522
2021-05-281,5211,5221,5211,5222001,522
2021-05-271,5211,5211,5211,5211001,521
2021-05-261,5221,5221,5211,5212001,521
2021-05-251,5301,5301,5211,5228001,522
2021-05-241,5301,5301,5161,5168001,516
2021-05-211,5291,5301,5241,5246001,524
2021-05-201,5241,5241,5241,5243001,524
2021-05-191,4981,5231,4981,5234001,523
2021-05-181,5001,5001,4991,5009001,500
2021-05-171,4991,4991,4991,4991001,499
2021-05-14---1,500-1,500
2021-05-131,5001,5001,5001,5001001,500
2021-05-12---1,500-1,500
2021-05-111,5001,5001,5001,5001001,500
2021-05-101,5041,5041,5031,5033001,503
2021-05-07---1,504-1,504
2021-05-061,5041,5041,5041,5041001,504
2021-04-301,4951,5231,4951,5233001,523
2021-04-281,5181,5181,5181,5182001,518
2021-04-271,5181,5181,5181,5184001,518
2021-04-261,5061,5101,5061,5103001,510
2021-04-231,5141,5141,5101,5103001,510
2021-04-221,5161,5161,5141,5142001,514
2021-04-211,4971,4971,4941,4945001,494
2021-04-201,5151,5161,4841,5061,1001,506
2021-04-191,4861,5021,4831,5026001,502
2021-04-161,4711,4871,4711,4863001,486
2021-04-151,4791,4791,4711,4712001,471
2021-04-141,4781,4821,4751,4755001,475
2021-04-13---1,500-1,500
2021-04-121,5051,5051,5001,5003001,500
2021-04-09---1,530-1,530
2021-04-081,5021,5301,5021,5304001,530
2021-04-071,5021,5021,5021,5021001,502
2021-04-06---1,525-1,525
2021-04-051,5241,5251,5241,5256001,525
2021-04-021,5251,5551,5241,5245001,524
2021-04-01---1,525-1,525
2021-03-311,5201,5251,5001,5255001,525
2021-03-30---1,520-1,520
2021-03-291,5081,5201,5081,5204001,520
2021-03-261,5081,5081,5081,5083001,508
2021-03-251,5251,5251,5081,5081,4001,508
2021-03-241,5281,5281,5271,5286001,528
2021-03-231,5291,5291,5111,5112001,511
2021-03-221,5301,5301,5111,5295001,529
2021-03-191,5001,5111,5001,5088001,508
2021-03-181,4951,4951,4951,4951001,495
2021-03-171,4851,4871,4851,4874001,487
2021-03-161,4771,4771,4771,4771,1001,477
2021-03-151,4751,4771,4751,4772001,477
2021-03-121,4501,4751,4501,4751,0001,475
2021-03-111,4251,4251,4251,4251001,425
2021-03-101,4231,4251,4231,4252001,425
2021-03-091,4201,4291,4201,4233001,423
2021-03-081,4301,4301,4191,4196001,419
2021-03-051,4441,4441,4441,4441001,444
2021-03-041,4451,4461,4451,4462001,446
2021-03-03---1,464-1,464
2021-03-021,4641,4641,4641,4641001,464
2021-03-011,4661,4661,4661,4661001,466
2021-02-261,5041,5241,4861,4867001,486
2021-02-251,4751,4751,4501,4505001,450
2021-02-241,4451,4451,4451,4451,1001,445
2021-02-221,4531,4881,4531,4651,3001,465
2021-02-191,4531,4531,4531,4532001,453
2021-02-181,4541,4541,4491,4534001,453
2021-02-171,4521,4541,4521,4543001,454
2021-02-161,4541,4541,4541,4541001,454
2021-02-151,4541,4541,4541,4543001,454
2021-02-121,4521,4521,4521,4522001,452
2021-02-10---1,476-1,476
2021-02-091,4761,4761,4761,4761001,476
2021-02-081,4711,4761,4711,4763001,476
2021-02-05---1,477-1,477
2021-02-041,4621,4771,4621,4771,2001,477
2021-02-031,4621,4621,4521,4611,1001,461
2021-02-021,4621,4621,4621,4621001,462
2021-02-011,4621,4621,4621,4621,1001,462
2021-01-291,4621,4631,4621,4623001,462
2021-01-281,4951,4951,4491,4611,3001,461
2021-01-271,5151,5151,5051,5054001,505
2021-01-261,5241,5241,5171,5175001,517
2021-01-251,5241,5241,5241,5244001,524
2021-01-221,4811,5091,4801,4971,9001,497
2021-01-211,4801,4801,4801,4803001,480
2021-01-201,5161,5161,4781,4781,2001,478
2021-01-191,4721,5161,4721,5161,6001,516
2021-01-181,4721,4721,4721,4722001,472
2021-01-151,4701,4701,4701,4701001,470
2021-01-141,4721,4721,4691,4723001,472
2021-01-131,4721,4721,4721,4726001,472
2021-01-121,4821,4821,4521,4801,6001,480
2021-01-081,4711,4821,4711,4823001,482
2021-01-071,5021,5391,4921,4921,9001,492
2021-01-061,5411,5411,4641,4753,5001,475
2021-01-051,5301,5471,5301,5381,9001,538
2021-01-041,5001,5001,5001,5001001,500

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