1997 暁飯島工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,480	1,480	1,465	1,470	700	1,470
2023-12-28	1,480	1,480	1,452	1,480	400	1,480
2023-12-27	1,445	1,477	1,445	1,477	1,700	1,477
2023-12-26	1,493	1,493	1,447	1,447	3,500	1,447
2023-12-25	1,457	1,457	1,427	1,433	2,300	1,433
2023-12-22	1,456	1,461	1,455	1,457	1,900	1,457
2023-12-21	1,445	1,445	1,436	1,436	1,800	1,436
2023-12-20	1,442	1,449	1,439	1,447	2,400	1,447
2023-12-19	1,442	1,442	1,442	1,442	800	1,442
2023-12-18	1,402	1,432	1,402	1,412	1,400	1,412
2023-12-15	1,407	1,420	1,405	1,420	1,700	1,420
2023-12-14	1,430	1,444	1,430	1,444	300	1,444
2023-12-13	1,430	1,430	1,430	1,430	100	1,430
2023-12-12	1,448	1,448	1,430	1,430	600	1,430
2023-12-11	1,438	1,438	1,421	1,421	800	1,421
2023-12-08	-	-	-	1,446	-	1,446
2023-12-07	1,449	1,449	1,444	1,446	500	1,446
2023-12-06	1,434	1,434	1,434	1,434	100	1,434
2023-12-05	1,413	1,430	1,413	1,416	600	1,416
2023-12-04	1,456	1,456	1,410	1,413	2,600	1,413
2023-12-01	1,444	1,446	1,434	1,446	1,400	1,446
2023-11-30	1,439	1,441	1,435	1,441	600	1,441
2023-11-29	1,410	1,418	1,410	1,417	2,200	1,417
2023-11-28	1,421	1,440	1,421	1,440	1,900	1,440
2023-11-27	1,425	1,425	1,411	1,419	900	1,419
2023-11-24	1,396	1,411	1,396	1,411	1,100	1,411
2023-11-22	1,414	1,414	1,392	1,395	2,800	1,395
2023-11-21	1,411	1,411	1,400	1,400	900	1,400
2023-11-20	1,418	1,418	1,400	1,400	1,500	1,400
2023-11-17	1,403	1,410	1,400	1,408	1,000	1,408
2023-11-16	1,405	1,405	1,400	1,400	1,500	1,400
2023-11-15	1,399	1,399	1,399	1,399	100	1,399
2023-11-14	1,406	1,406	1,400	1,400	400	1,400
2023-11-13	1,404	1,404	1,400	1,400	300	1,400
2023-11-10	1,387	1,387	1,387	1,387	100	1,387
2023-11-09	1,395	1,408	1,393	1,408	300	1,408
2023-11-08	1,400	1,407	1,400	1,407	200	1,407
2023-11-07	1,400	1,400	1,398	1,400	1,500	1,400
2023-11-06	1,408	1,420	1,399	1,400	2,000	1,400
2023-11-02	1,406	1,409	1,401	1,409	600	1,409
2023-11-01	1,402	1,407	1,386	1,397	400	1,397
2023-10-31	-	-	-	1,383	-	1,383
2023-10-30	-	-	-	1,383	-	1,383
2023-10-27	-	-	-	1,383	-	1,383
2023-10-26	1,399	1,399	1,383	1,383	300	1,383
2023-10-25	1,400	1,400	1,399	1,399	1,500	1,399
2023-10-24	1,424	1,424	1,386	1,400	4,500	1,400
2023-10-23	1,423	1,424	1,408	1,424	900	1,424
2023-10-20	1,421	1,421	1,407	1,407	400	1,407
2023-10-19	1,406	1,406	1,405	1,406	300	1,406
2023-10-18	1,411	1,421	1,406	1,406	1,000	1,406
2023-10-17	1,408	1,414	1,408	1,414	400	1,414
2023-10-16	1,416	1,418	1,407	1,407	800	1,407
2023-10-13	1,434	1,434	1,410	1,421	1,400	1,421
2023-10-12	1,375	1,405	1,375	1,395	1,100	1,395
2023-10-11	1,360	1,384	1,353	1,360	900	1,360
2023-10-10	1,361	1,385	1,325	1,372	1,800	1,372
2023-10-06	1,357	1,359	1,357	1,359	300	1,359
2023-10-05	-	-	-	1,357	-	1,357
2023-10-04	1,372	1,401	1,327	1,357	3,900	1,357
2023-10-03	1,409	1,409	1,395	1,395	3,000	1,395
2023-10-02	1,400	1,423	1,400	1,409	1,800	1,409
2023-09-29	1,390	1,408	1,390	1,408	300	1,408
2023-09-28	1,395	1,419	1,394	1,411	1,200	1,411
2023-09-27	1,377	1,389	1,377	1,379	1,400	1,379
2023-09-26	1,389	1,389	1,341	1,377	4,000	1,377
2023-09-25	1,360	1,370	1,345	1,367	4,000	1,367
2023-09-22	1,364	1,365	1,340	1,360	3,900	1,360
2023-09-21	1,375	1,375	1,360	1,362	1,300	1,362
2023-09-20	1,375	1,375	1,350	1,370	2,700	1,370
2023-09-19	1,380	1,380	1,365	1,370	1,100	1,370
2023-09-15	1,363	1,386	1,359	1,378	1,400	1,378
2023-09-14	1,368	1,369	1,363	1,363	500	1,363
2023-09-13	1,363	1,367	1,363	1,367	1,600	1,367
2023-09-12	1,366	1,369	1,363	1,363	600	1,363
2023-09-11	1,363	1,365	1,363	1,365	1,100	1,365
2023-09-08	1,354	1,358	1,353	1,358	1,300	1,358
2023-09-07	1,345	1,354	1,345	1,354	1,100	1,354
2023-09-06	1,352	1,352	1,343	1,345	600	1,345
2023-09-05	1,362	1,362	1,320	1,354	3,000	1,354
2023-09-04	1,362	1,362	1,356	1,362	600	1,362
2023-09-01	1,368	1,384	1,340	1,349	5,500	1,349
2023-08-31	1,383	1,383	1,366	1,368	1,900	1,368
2023-08-30	1,353	1,393	1,347	1,377	10,300	1,377
2023-08-29	1,450	1,518	1,443	1,458	10,900	1,458
2023-08-28	1,441	1,449	1,433	1,447	2,800	1,447
2023-08-25	1,439	1,445	1,430	1,440	3,000	1,440
2023-08-24	1,447	1,447	1,437	1,444	1,800	1,444
2023-08-23	1,425	1,433	1,421	1,424	1,100	1,424
2023-08-22	1,447	1,447	1,425	1,425	700	1,425
2023-08-21	1,422	1,429	1,420	1,429	1,800	1,429
2023-08-18	1,446	1,446	1,422	1,422	800	1,422
2023-08-17	1,432	1,435	1,420	1,423	1,500	1,423
2023-08-16	1,423	1,431	1,423	1,426	600	1,426
2023-08-15	1,427	1,427	1,426	1,426	200	1,426
2023-08-14	1,442	1,448	1,427	1,427	2,100	1,427
2023-08-10	1,435	1,435	1,423	1,433	700	1,433
2023-08-09	1,425	1,435	1,425	1,435	400	1,435
2023-08-08	1,450	1,450	1,380	1,435	3,100	1,435
2023-08-07	1,419	1,448	1,419	1,443	700	1,443
2023-08-04	1,415	1,427	1,415	1,427	700	1,427
2023-08-03	1,444	1,444	1,417	1,417	800	1,417
2023-08-02	1,445	1,447	1,444	1,444	1,200	1,444
2023-08-01	1,446	1,446	1,432	1,444	2,400	1,444
2023-07-31	1,430	1,430	1,425	1,429	500	1,429
2023-07-28	1,420	1,420	1,412	1,412	2,200	1,412
2023-07-27	1,435	1,440	1,418	1,429	1,700	1,429
2023-07-26	1,439	1,439	1,421	1,434	1,700	1,434
2023-07-25	1,436	1,436	1,414	1,418	1,100	1,418
2023-07-24	1,438	1,467	1,407	1,436	3,500	1,436
2023-07-21	1,398	1,420	1,390	1,398	1,900	1,398
2023-07-20	1,395	1,397	1,390	1,391	2,200	1,391
2023-07-19	1,389	1,391	1,385	1,389	1,300	1,389
2023-07-18	1,382	1,390	1,382	1,390	1,100	1,390
2023-07-14	1,393	1,393	1,380	1,380	400	1,380
2023-07-13	1,375	1,386	1,375	1,385	300	1,385
2023-07-12	1,382	1,383	1,375	1,375	1,100	1,375
2023-07-11	-	-	-	1,390	-	1,390
2023-07-10	1,376	1,390	1,376	1,390	400	1,390
2023-07-07	1,378	1,378	1,373	1,373	400	1,373
2023-07-06	1,374	1,388	1,373	1,373	4,600	1,373
2023-07-05	1,389	1,415	1,389	1,414	5,700	1,414
2023-07-04	1,387	1,400	1,365	1,389	2,300	1,389
2023-07-03	1,389	1,395	1,365	1,366	2,900	1,366
2023-06-30	1,382	1,389	1,372	1,389	1,200	1,389
2023-06-29	1,375	1,411	1,370	1,382	1,500	1,382
2023-06-28	1,364	1,364	1,355	1,355	200	1,355
2023-06-27	1,371	1,371	1,367	1,370	900	1,370
2023-06-26	1,345	1,360	1,341	1,341	1,200	1,341
2023-06-23	1,340	1,345	1,333	1,345	1,400	1,345
2023-06-22	1,340	1,340	1,340	1,340	400	1,340
2023-06-21	1,337	1,338	1,335	1,335	1,800	1,335
2023-06-20	1,330	1,339	1,316	1,339	1,300	1,339
2023-06-19	1,320	1,320	1,315	1,315	300	1,315
2023-06-16	1,319	1,319	1,319	1,319	200	1,319
2023-06-15	1,302	1,325	1,301	1,325	2,400	1,325
2023-06-14	1,320	1,320	1,309	1,309	900	1,309
2023-06-13	1,330	1,330	1,300	1,329	2,600	1,329
2023-06-12	1,298	1,329	1,298	1,329	1,900	1,329
2023-06-09	1,315	1,315	1,300	1,300	2,400	1,300
2023-06-08	-	-	-	1,315	-	1,315
2023-06-07	1,320	1,320	1,302	1,315	1,200	1,315
2023-06-06	-	-	-	1,322	-	1,322
2023-06-05	1,308	1,322	1,302	1,322	3,000	1,322
2023-06-02	1,302	1,302	1,302	1,302	400	1,302
2023-06-01	1,301	1,302	1,301	1,302	300	1,302
2023-05-31	1,305	1,305	1,299	1,300	3,200	1,300
2023-05-30	1,305	1,308	1,305	1,305	900	1,305
2023-05-29	1,306	1,315	1,306	1,306	800	1,306
2023-05-26	1,315	1,315	1,306	1,306	1,200	1,306
2023-05-25	1,314	1,316	1,314	1,314	1,300	1,314
2023-05-24	1,316	1,320	1,314	1,314	1,700	1,314
2023-05-23	1,315	1,316	1,313	1,316	1,200	1,316
2023-05-22	1,318	1,318	1,315	1,315	800	1,315
2023-05-19	1,315	1,324	1,314	1,318	1,500	1,318
2023-05-18	1,308	1,315	1,308	1,315	2,500	1,315
2023-05-17	1,309	1,318	1,308	1,308	1,200	1,308
2023-05-16	1,340	1,340	1,302	1,309	5,300	1,309
2023-05-15	1,333	1,340	1,332	1,340	600	1,340
2023-05-12	1,341	1,341	1,336	1,336	800	1,336
2023-05-11	1,341	1,357	1,336	1,357	1,900	1,357
2023-05-10	1,353	1,353	1,341	1,342	900	1,342
2023-05-09	1,364	1,368	1,343	1,353	800	1,353
2023-05-08	1,358	1,358	1,345	1,345	300	1,345
2023-05-02	1,350	1,351	1,342	1,351	600	1,351
2023-05-01	1,350	1,350	1,341	1,341	200	1,341
2023-04-28	1,364	1,364	1,350	1,350	300	1,350
2023-04-27	-	-	-	1,345	-	1,345
2023-04-26	1,359	1,362	1,340	1,345	1,500	1,345
2023-04-25	1,375	1,375	1,360	1,360	600	1,360
2023-04-24	1,406	1,406	1,375	1,375	800	1,375
2023-04-21	1,406	1,406	1,388	1,388	500	1,388
2023-04-20	1,402	1,402	1,402	1,402	200	1,402
2023-04-19	1,370	1,381	1,370	1,381	200	1,381
2023-04-18	-	-	-	1,352	-	1,352
2023-04-17	1,370	1,370	1,352	1,352	500	1,352
2023-04-14	1,365	1,365	1,355	1,355	900	1,355
2023-04-13	-	-	-	1,366	-	1,366
2023-04-12	1,360	1,370	1,360	1,366	400	1,366
2023-04-11	1,360	1,360	1,360	1,360	300	1,360
2023-04-10	1,364	1,364	1,356	1,359	600	1,359
2023-04-07	1,347	1,365	1,347	1,365	500	1,365
2023-04-06	1,377	1,377	1,377	1,377	400	1,377
2023-04-05	1,390	1,390	1,360	1,360	1,400	1,360
2023-04-04	-	-	-	1,360	-	1,360
2023-04-03	1,360	1,361	1,360	1,360	1,300	1,360
2023-03-31	-	-	-	1,370	-	1,370
2023-03-30	1,370	1,370	1,370	1,370	200	1,370
2023-03-29	-	-	-	1,370	-	1,370
2023-03-28	-	-	-	1,370	-	1,370
2023-03-27	1,370	1,370	1,370	1,370	400	1,370
2023-03-24	1,370	1,370	1,370	1,370	300	1,370
2023-03-23	1,371	1,371	1,371	1,371	300	1,371
2023-03-22	1,364	1,371	1,364	1,371	400	1,371
2023-03-20	1,381	1,381	1,364	1,364	400	1,364
2023-03-17	1,358	1,358	1,351	1,351	300	1,351
2023-03-16	-	-	-	1,354	-	1,354
2023-03-15	-	-	-	1,354	-	1,354
2023-03-14	-	-	-	1,354	-	1,354
2023-03-13	1,354	1,354	1,354	1,354	600	1,354
2023-03-10	1,354	1,354	1,354	1,354	400	1,354
2023-03-09	1,372	1,372	1,372	1,372	100	1,372
2023-03-08	-	-	-	1,350	-	1,350
2023-03-07	1,336	1,350	1,335	1,350	1,200	1,350
2023-03-06	1,331	1,331	1,325	1,325	700	1,325
2023-03-03	1,328	1,330	1,328	1,330	400	1,330
2023-03-02	1,338	1,340	1,338	1,340	300	1,340
2023-03-01	1,353	1,354	1,348	1,348	1,100	1,348
2023-02-28	1,374	1,375	1,353	1,353	700	1,353
2023-02-27	1,407	1,407	1,374	1,374	800	1,374
2023-02-24	1,406	1,406	1,405	1,405	1,200	1,405
2023-02-22	1,390	1,390	1,390	1,390	300	1,390
2023-02-21	1,360	1,360	1,360	1,360	300	1,360
2023-02-20	1,357	1,357	1,357	1,357	300	1,357
2023-02-17	1,360	1,360	1,357	1,357	300	1,357
2023-02-16	-	-	-	1,360	-	1,360
2023-02-15	-	-	-	1,360	-	1,360
2023-02-14	-	-	-	1,360	-	1,360
2023-02-13	1,350	1,361	1,350	1,360	800	1,360
2023-02-10	1,350	1,350	1,350	1,350	100	1,350
2023-02-09	-	-	-	1,349	-	1,349
2023-02-08	1,345	1,349	1,345	1,349	200	1,349
2023-02-07	-	-	-	1,345	-	1,345
2023-02-06	1,335	1,345	1,335	1,345	200	1,345
2023-02-03	-	-	-	1,335	-	1,335
2023-02-02	-	-	-	1,335	-	1,335
2023-02-01	1,327	1,338	1,327	1,335	1,800	1,335
2023-01-31	-	-	-	1,327	-	1,327
2023-01-30	-	-	-	1,327	-	1,327
2023-01-27	-	-	-	1,327	-	1,327
2023-01-26	1,327	1,327	1,327	1,327	200	1,327
2023-01-25	1,323	1,353	1,323	1,325	800	1,325
2023-01-24	1,391	1,391	1,343	1,353	900	1,353
2023-01-23	1,407	1,407	1,333	1,333	1,000	1,333
2023-01-20	1,384	1,384	1,384	1,384	600	1,384
2023-01-19	1,321	1,359	1,312	1,359	500	1,359
2023-01-18	1,330	1,330	1,330	1,330	800	1,330
2023-01-17	1,320	1,349	1,320	1,349	600	1,349
2023-01-16	1,397	1,400	1,397	1,400	200	1,400
2023-01-13	1,311	1,311	1,311	1,311	100	1,311
2023-01-12	1,357	1,357	1,301	1,301	300	1,301
2023-01-11	1,387	1,387	1,380	1,381	1,100	1,381
2023-01-10	1,388	1,411	1,381	1,385	500	1,385
2023-01-06	1,388	1,418	1,388	1,388	400	1,388
2023-01-05	1,406	1,406	1,406	1,406	100	1,406
2023-01-04	1,406	1,406	1,406	1,406	700	1,406

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