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
1999/12/29 169 169 169 169 3,000
1999/12/28 148 152 148 152 3,000
1999/12/27 142 152 141 141 5,000
1999/12/24 142 142 141 141 2,000
1999/12/22 155 155 141 141 8,000
1999/12/20 184 184 173 173 5,000
1999/12/16 188 188 188 188 1,000
1999/12/15 188 188 188 188 2,000
1999/12/14 190 190 190 190 2,000
1999/12/13 190 190 190 190 1,000
1999/12/10 190 190 190 190 1,000
1999/12/08 190 200 190 200 6,000
1999/12/07 190 190 190 190 3,000
1999/12/06 195 195 195 195 1,000
1999/12/03 201 202 200 200 8,000
1999/12/02 200 200 200 200 1,000
1999/12/01 200 200 200 200 14,000
1999/11/30 200 200 200 200 2,000
1999/11/29 200 200 200 200 1,000
1999/11/26 215 215 210 210 8,000
1999/11/25 210 215 210 215 2,000
1999/11/24 210 210 210 210 9,000
1999/11/22 210 210 191 191 13,000
1999/11/19 216 217 210 210 31,000
1999/11/18 210 215 210 215 3,000
1999/11/17 210 210 210 210 1,000
1999/11/16 216 216 210 210 5,000
1999/11/15 230 230 230 230 3,000
1999/11/12 230 230 230 230 2,000
1999/11/11 230 230 210 220 6,000
1999/11/10 239 239 230 230 4,000
1999/11/09 250 250 250 250 8,000
1999/11/05 240 265 240 265 2,000
1999/11/02 282 298 270 298 6,000
1999/10/29 301 301 285 300 15,000
1999/10/28 286 344 286 344 9,000
1999/10/27 302 316 302 316 3,000
1999/10/25 345 345 345 345 3,000
1999/10/22 349 349 345 345 4,000
1999/10/21 295 369 295 369 18,000
1999/10/20 297 297 295 295 3,000
1999/10/14 315 315 290 310 6,000
1999/10/08 340 350 340 350 6,000
1999/10/06 350 400 350 400 6,000
1999/10/05 330 350 330 350 12,000
1999/10/04 300 340 300 330 6,000
1999/10/01 281 281 255 270 8,000
1999/09/29 299 310 299 310 9,000
1999/09/28 290 300 280 290 8,000
1999/09/27 300 305 280 300 21,000
1999/09/24 310 310 310 310 21,000
1999/09/22 500 500 390 390 45,000
1999/09/21 470 470 470 470 41,000
1999/09/20 390 390 390 390 51,000
1999/09/17 230 306 230 306 2,169,000
1999/09/16 230 230 230 230 2,000
1999/09/14 230 230 230 230 1,000
1999/09/13 230 230 230 230 1,000
1999/09/10 230 230 230 230 2,000
1999/09/09 230 230 230 230 1,000
1999/09/08 235 235 231 231 3,000
1999/09/03 250 250 250 250 1,000
1999/09/02 252 252 250 250 8,000
1999/09/01 250 250 250 250 4,000
1999/08/27 281 290 280 290 8,000
1999/08/23 257 257 255 255 5,000
1999/08/20 255 255 255 255 1,000
1999/08/19 255 255 255 255 2,000
1999/08/17 260 260 255 255 3,000
1999/08/16 252 252 252 252 1,000
1999/08/13 251 257 251 257 2,000
1999/08/12 250 250 250 250 4,000
1999/08/06 265 265 265 265 1,000
1999/08/03 270 270 270 270 1,000
1999/08/02 270 270 270 270 1,000
1999/07/30 270 270 270 270 2,000
1999/07/29 270 270 270 270 1,000
1999/07/27 270 270 270 270 2,000
1999/07/26 280 280 280 280 5,000
1999/07/23 270 270 270 270 3,000
1999/07/22 280 280 270 270 7,000
1999/07/21 280 280 270 270 3,000
1999/07/19 280 280 280 280 2,000
1999/07/16 270 270 270 270 2,000
1999/07/12 280 280 280 280 2,000
1999/07/08 290 290 290 290 4,000
1999/07/06 281 281 280 280 2,000
1999/07/05 280 280 280 280 1,000
1999/07/02 275 275 275 275 1,000
1999/06/30 260 260 260 260 3,000
1999/06/28 250 250 250 250 3,000
1999/06/24 290 290 290 290 5,000
1999/06/23 290 290 290 290 7,000
1999/06/22 290 290 290 290 2,000
1999/06/21 291 291 290 290 3,000
1999/06/18 280 280 280 280 6,000
1999/06/16 260 260 260 260 1,000
1999/06/15 250 250 250 250 1,000
1999/06/14 250 250 250 250 1,000
1999/06/11 255 257 255 257 2,000
1999/06/07 265 265 265 265 1,000
1999/06/03 275 275 275 275 2,000
1999/05/28 270 270 265 265 2,000
1999/05/25 265 279 265 279 7,000
1999/05/24 269 270 269 270 8,000
1999/05/21 270 270 270 270 4,000
1999/05/20 270 270 270 270 4,000
1999/05/19 270 270 270 270 1,000
1999/05/14 277 280 277 280 4,000
1999/05/12 251 251 251 251 1,000
1999/05/07 280 280 263 263 3,000
1999/04/27 298 298 298 298 4,000
1999/04/26 260 260 260 260 1,000
1999/04/22 266 266 266 266 2,000
1999/04/21 266 266 266 266 3,000
1999/04/20 264 266 264 266 4,000
1999/04/15 251 251 250 250 2,000
1999/04/14 251 251 251 251 1,000
1999/04/13 250 250 245 245 2,000
1999/04/12 250 250 250 250 1,000
1999/04/09 260 280 250 250 3,000
1999/04/08 250 270 250 270 3,000
1999/04/07 252 252 252 252 1,000
1999/04/05 258 258 258 258 1,000
1999/04/01 246 246 246 246 2,000
1999/03/31 237 237 220 235 6,000
1999/03/24 304 304 304 304 6,000
1999/03/23 304 304 304 304 13,000
1999/03/19 224 224 224 224 3,000
1999/03/17 225 225 225 225 5,000
1999/03/16 225 225 225 225 3,000
1999/03/12 221 225 221 225 4,000
1999/03/10 230 230 226 226 3,000
1999/03/08 230 235 230 230 14,000
1999/03/05 230 230 230 230 1,000
1999/03/04 230 230 230 230 6,000
1999/03/03 230 230 230 230 5,000
1999/03/02 230 230 230 230 2,000
1999/03/01 230 230 230 230 1,000
1999/02/26 225 225 225 225 3,000
1999/02/25 225 225 225 225 3,000
1999/02/24 226 226 226 226 7,000
1999/02/23 226 228 226 226 4,000
1999/02/22 229 229 229 229 3,000
1999/02/19 220 229 220 229 3,000
1999/02/18 216 220 216 220 2,000
1999/02/16 231 231 231 231 4,000
1999/02/15 229 231 229 231 8,000
1999/02/12 230 230 230 230 2,000
1999/02/08 231 231 231 231 5,000
1999/02/05 230 230 230 230 2,000
1999/02/03 230 232 230 232 5,000
1999/02/02 231 231 231 231 6,000
1999/02/01 230 231 230 231 2,000
1999/01/29 231 231 231 231 1,000
1999/01/27 231 231 231 231 1,000
1999/01/26 231 231 231 231 2,000
1999/01/25 231 235 231 231 12,000
1999/01/22 231 231 231 231 4,000
1999/01/21 231 231 231 231 2,000
1999/01/20 231 231 231 231 3,000
1999/01/19 231 231 231 231 3,000
1999/01/18 232 232 231 231 3,000
1999/01/14 231 231 231 231 1,000
1999/01/12 231 232 231 232 3,000
1999/01/11 231 231 231 231 2,000
1999/01/06 250 250 250 250 1,000
1999/01/05 260 260 251 251 4,000

このページの先頭へ