日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

暁飯島工業(1997)の株価時系列情報

暁飯島工業(1997)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/29 1,890 1,890 1,890 1,890 2,000
1994/12/28 1,850 1,850 1,850 1,850 1,000
1994/12/27 1,850 1,850 1,850 1,850 1,000
1994/12/26 2,000 2,000 1,940 1,940 3,000
1994/12/22 1,930 2,150 1,930 2,000 32,000
1994/12/21 1,900 1,910 1,900 1,910 6,000
1994/12/20 1,900 1,900 1,890 1,900 7,000
1994/12/16 1,720 1,900 1,720 1,900 15,000
1994/12/15 1,640 1,640 1,640 1,640 1,000
1994/12/14 1,620 1,620 1,620 1,620 1,000
1994/12/13 1,570 1,570 1,570 1,570 1,000
1994/12/02 1,780 1,780 1,780 1,780 1,000
1994/11/30 1,790 1,800 1,790 1,790 5,000
1994/11/29 1,820 1,820 1,820 1,820 1,000
1994/11/28 1,810 1,830 1,810 1,830 10,000
1994/11/24 1,790 1,790 1,790 1,790 1,000
1994/11/22 1,790 1,790 1,790 1,790 2,000
1994/11/21 1,790 1,790 1,790 1,790 1,000
1994/11/18 1,890 1,900 1,840 1,840 10,000
1994/11/15 1,790 1,790 1,790 1,790 1,000
1994/11/14 1,850 1,850 1,850 1,850 5,000
1994/11/11 1,810 1,850 1,810 1,850 2,000
1994/11/10 1,870 1,870 1,870 1,870 5,000
1994/11/09 1,870 1,870 1,870 1,870 6,000
1994/11/08 1,880 1,880 1,870 1,870 8,000
1994/11/07 1,870 1,870 1,870 1,870 1,000
1994/11/04 1,870 1,870 1,870 1,870 2,000
1994/11/02 1,870 1,870 1,870 1,870 5,000
1994/11/01 1,880 1,880 1,870 1,870 4,000
1994/10/28 1,880 1,880 1,860 1,860 10,000
1994/10/27 1,880 1,880 1,880 1,880 11,000
1994/10/26 1,900 1,900 1,900 1,900 10,000
1994/10/25 1,920 1,920 1,900 1,900 8,000
1994/10/24 1,900 1,920 1,900 1,920 3,000
1994/10/21 1,870 1,900 1,870 1,900 2,000
1994/10/18 1,860 1,860 1,860 1,860 18,000
1994/10/17 1,860 1,860 1,860 1,860 21,000
1994/10/14 1,860 1,860 1,860 1,860 1,000
1994/10/13 1,850 1,850 1,850 1,850 4,000
1994/10/12 1,840 1,850 1,840 1,850 8,000
1994/10/05 1,840 1,840 1,840 1,840 2,000
1994/10/03 1,850 1,850 1,850 1,850 1,000
1994/09/27 1,860 1,860 1,860 1,860 1,000
1994/09/26 1,870 1,870 1,870 1,870 3,000
1994/09/21 1,870 1,870 1,870 1,870 4,000
1994/09/20 1,870 1,870 1,870 1,870 5,000
1994/09/19 1,870 1,870 1,870 1,870 1,000
1994/09/13 1,880 1,880 1,880 1,880 3,000
1994/09/12 1,910 1,910 1,880 1,880 7,000
1994/09/09 1,910 1,910 1,910 1,910 1,000
1994/09/08 1,900 1,900 1,900 1,900 1,000
1994/09/05 1,950 1,950 1,930 1,930 2,000
1994/09/02 1,950 1,950 1,950 1,950 1,000
1994/09/01 2,000 2,000 2,000 2,000 2,000
1994/08/31 1,950 2,000 1,950 2,000 2,000
1994/08/26 0 0 0 0 0
1994/08/26 1 -> 1.20 分割
1994/08/25 2,440 2,440 2,400 2,400 5,000
1994/08/24 2,400 2,400 2,400 2,400 6,000
1994/08/23 2,450 2,450 2,450 2,450 2,000
1994/08/22 2,450 2,500 2,450 2,480 10,000
1994/08/19 2,450 2,450 2,450 2,450 2,000
1994/08/18 2,420 2,470 2,420 2,470 3,000
1994/08/17 2,500 2,500 2,420 2,420 7,000
1994/08/16 2,560 2,560 2,530 2,530 5,000
1994/08/15 2,580 2,580 2,560 2,560 2,000
1994/08/12 2,550 2,570 2,550 2,570 4,000
1994/08/11 2,500 2,500 2,500 2,500 4,000
1994/08/10 2,510 2,550 2,510 2,550 2,000
1994/08/09 2,560 2,600 2,550 2,560 7,000
1994/08/08 2,540 2,600 2,540 2,600 7,000
1994/08/05 2,500 2,500 2,500 2,500 4,000
1994/08/04 2,500 2,540 2,470 2,500 8,000
1994/08/03 2,600 2,600 2,500 2,500 9,000
1994/08/02 2,650 2,660 2,600 2,600 16,000
1994/08/01 2,600 2,650 2,600 2,650 25,000
1994/07/29 2,570 2,590 2,570 2,590 6,000
1994/07/28 2,590 2,590 2,560 2,570 5,000
1994/07/27 2,550 2,590 2,530 2,590 9,000
1994/07/26 2,550 2,550 2,550 2,550 3,000
1994/07/25 2,660 2,660 2,600 2,600 4,000
1994/07/22 2,680 2,680 2,600 2,670 6,000
1994/07/21 2,750 2,750 2,700 2,700 19,000
1994/07/20 2,760 2,770 2,700 2,700 21,000
1994/07/19 2,620 2,790 2,620 2,760 138,000
1994/07/18 2,500 2,600 2,500 2,600 45,000
1994/07/15 2,500 2,500 2,480 2,500 18,000
1994/07/14 2,500 2,560 2,460 2,500 46,000
1994/07/13 2,360 2,490 2,350 2,490 18,000
1994/07/11 2,440 2,440 2,360 2,360 108,000
1994/07/08 2,410 2,410 2,400 2,400 5,000
1994/07/07 2,380 2,380 2,380 2,380 1,000
1994/07/06 2,440 2,440 2,380 2,380 5,000
1994/07/05 2,450 2,450 2,450 2,450 1,000
1994/07/04 2,440 2,450 2,440 2,450 4,000
1994/07/01 2,400 2,440 2,400 2,440 3,000
1994/06/30 2,400 2,450 2,400 2,450 8,000
1994/06/29 2,360 2,430 2,310 2,400 8,000
1994/06/28 2,430 2,430 2,360 2,360 5,000
1994/06/27 2,350 2,350 2,350 2,350 3,000
1994/06/24 2,360 2,360 2,360 2,360 2,000
1994/06/23 2,380 2,380 2,350 2,360 7,000
1994/06/22 2,350 2,380 2,350 2,380 14,000
1994/06/21 2,400 2,400 2,380 2,380 7,000
1994/06/20 2,430 2,430 2,420 2,420 4,000
1994/06/17 2,450 2,470 2,430 2,430 5,000
1994/06/16 2,440 2,440 2,440 2,440 1,000
1994/06/14 2,430 2,430 2,410 2,410 5,000
1994/06/13 2,430 2,430 2,430 2,430 3,000
1994/06/10 2,380 2,430 2,350 2,430 9,000
1994/06/09 2,430 2,430 2,430 2,430 2,000
1994/06/08 2,460 2,460 2,460 2,460 4,000
1994/06/06 2,510 2,510 2,510 2,510 1,000
1994/06/03 2,540 2,540 2,510 2,510 16,000
1994/06/02 2,570 2,570 2,550 2,550 13,000
1994/06/01 2,570 2,580 2,540 2,570 11,000
1994/05/31 2,580 2,580 2,550 2,570 12,000
1994/05/30 2,600 2,610 2,560 2,600 16,000
1994/05/27 2,570 2,640 2,550 2,570 44,000
1994/05/26 2,540 2,560 2,510 2,560 55,000
1994/05/25 2,480 2,550 2,470 2,550 12,000
1994/05/24 2,460 2,500 2,440 2,490 11,000
1994/05/23 2,420 2,490 2,380 2,490 8,000
1994/05/20 2,550 2,550 2,500 2,500 17,000
1994/05/19 2,540 2,550 2,510 2,540 15,000
1994/05/18 2,560 2,590 2,500 2,550 41,000
1994/05/17 2,520 2,550 2,480 2,540 22,000
1994/05/16 2,600 2,600 2,540 2,550 37,000
1994/05/13 2,460 2,600 2,460 2,600 169,000
1994/05/12 2,360 2,440 2,340 2,410 59,000
1994/05/11 2,360 2,360 2,310 2,310 44,000
1994/05/10 2,370 2,380 2,340 2,360 45,000
1994/05/09 2,410 2,430 2,360 2,370 51,000
1994/05/06 2,370 2,450 2,370 2,430 62,000
1994/05/02 2,390 2,390 2,350 2,360 38,000
1994/04/28 2,250 2,400 2,230 2,390 226,000
1994/04/27 2,270 2,280 2,230 2,260 144,000
1994/04/26 2,050 2,270 2,050 2,260 259,000
1994/04/25 2,120 2,120 2,060 2,070 31,000
1994/04/22 2,100 2,160 2,100 2,130 118,000
1994/04/21 2,110 2,130 2,070 2,100 141,000
1994/04/20 2,000 2,170 1,980 2,080 578,000
1994/04/19 1,870 1,870 1,870 1,870 447,000

このページの先頭へ