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
2007/12/27 61 62 61 61 5,000
2007/12/26 63 64 63 64 3,000
2007/12/25 60 60 58 59 7,000
2007/12/21 61 61 60 60 15,000
2007/12/20 64 64 61 61 4,000
2007/12/19 64 64 64 64 1,000
2007/12/18 63 63 61 61 14,000
2007/12/17 66 66 63 63 3,000
2007/12/13 63 64 62 62 12,000
2007/12/12 63 63 62 62 8,000
2007/12/11 66 66 66 66 2,000
2007/12/10 69 69 67 69 6,000
2007/12/07 65 66 63 66 13,000
2007/12/06 63 70 63 70 3,000
2007/12/05 73 73 67 67 7,000
2007/12/04 66 73 65 69 34,000
2007/12/03 64 64 64 64 4,000
2007/11/30 64 64 64 64 2,000
2007/11/29 64 64 64 64 1,000
2007/11/28 67 67 67 67 6,000
2007/11/27 60 61 59 61 7,000
2007/11/26 60 60 60 60 3,000
2007/11/22 60 60 57 57 3,000
2007/11/21 60 61 60 60 7,000
2007/11/20 62 62 54 57 18,000
2007/11/19 62 63 62 63 3,000
2007/11/16 61 61 61 61 3,000
2007/11/15 65 65 61 62 5,000
2007/11/14 64 64 61 64 11,000
2007/11/13 63 63 62 62 6,000
2007/11/12 67 67 60 63 27,000
2007/11/09 69 69 68 68 3,000
2007/11/08 66 67 66 67 5,000
2007/11/07 71 71 66 71 9,000
2007/11/05 73 73 73 73 3,000
2007/11/02 71 72 71 71 10,000
2007/11/01 72 72 72 72 3,000
2007/10/31 71 72 71 72 6,000
2007/10/30 72 73 71 73 12,000
2007/10/29 71 71 71 71 3,000
2007/10/26 72 76 72 76 5,000
2007/10/25 73 73 73 73 2,000
2007/10/24 73 73 72 72 9,000
2007/10/23 74 74 70 73 12,000
2007/10/22 75 75 75 75 4,000
2007/10/19 76 76 75 75 3,000
2007/10/18 76 76 76 76 3,000
2007/10/17 77 77 76 76 3,000
2007/10/16 78 78 78 78 3,000
2007/10/15 82 82 79 79 25,000
2007/10/12 75 79 75 79 12,000
2007/10/11 75 76 75 75 6,000
2007/10/10 79 79 76 77 19,000
2007/10/09 80 80 80 80 3,000
2007/10/05 75 75 75 75 1,000
2007/10/03 77 78 76 78 5,000
2007/10/02 75 76 75 76 2,000
2007/10/01 80 80 73 73 9,000
2007/09/28 78 78 75 75 4,000
2007/09/27 78 80 76 76 6,000
2007/09/26 74 74 70 70 3,000
2007/09/25 75 75 74 74 17,000
2007/09/21 75 75 75 75 10,000
2007/09/20 76 78 76 76 3,000
2007/09/19 76 84 76 76 26,000
2007/09/18 75 80 75 75 7,000
2007/09/14 72 78 72 78 12,000
2007/09/13 76 76 71 73 5,000
2007/09/12 78 78 77 77 2,000
2007/09/10 78 79 77 79 10,000
2007/09/07 78 79 78 79 6,000
2007/09/06 80 80 79 80 6,000
2007/09/05 84 84 80 81 30,000
2007/09/04 82 99 82 83 302,000
2007/09/03 82 82 80 80 5,000
2007/08/31 82 82 81 82 13,000
2007/08/30 82 82 82 82 5,000
2007/08/29 83 83 81 82 5,000
2007/08/28 84 84 83 83 3,000
2007/08/27 87 90 86 86 7,000
2007/08/24 86 89 86 86 7,000
2007/08/23 84 88 84 85 17,000
2007/08/22 85 89 85 89 7,000
2007/08/21 83 83 80 80 10,000
2007/08/20 84 85 82 83 12,000
2007/08/17 89 89 84 84 4,000
2007/08/16 87 88 86 87 8,000
2007/08/14 88 94 88 90 13,000
2007/08/13 88 90 88 90 5,000
2007/08/10 93 93 93 93 8,000
2007/08/09 92 92 92 92 3,000
2007/08/08 92 93 92 93 10,000
2007/08/06 96 96 94 96 4,000
2007/08/03 96 97 96 97 3,000
2007/08/02 96 96 94 95 21,000
2007/08/01 96 96 95 95 15,000
2007/07/31 97 98 94 98 10,000
2007/07/30 96 99 95 99 21,000
2007/07/27 100 100 95 96 56,000
2007/07/26 103 103 103 103 2,000
2007/07/25 100 102 100 102 5,000
2007/07/24 102 102 101 101 3,000
2007/07/23 102 102 102 102 4,000
2007/07/20 103 104 102 102 12,000
2007/07/19 105 105 100 101 49,000
2007/07/18 105 108 104 105 41,000
2007/07/17 105 106 103 105 19,000
2007/07/13 105 105 103 103 43,000
2007/07/12 108 115 102 103 422,000
2007/07/11 102 116 102 104 1,081,000
2007/07/10 100 101 100 100 19,000
2007/07/09 102 103 101 101 10,000
2007/07/06 103 104 102 102 13,000
2007/07/05 102 104 102 102 20,000
2007/07/04 103 103 101 103 19,000
2007/07/03 103 103 100 103 68,000
2007/07/02 102 119 102 104 499,000
2007/06/29 101 103 101 102 10,000
2007/06/28 103 103 103 103 1,000
2007/06/27 101 104 101 103 13,000
2007/06/26 102 104 102 104 11,000
2007/06/25 106 106 104 105 12,000
2007/06/22 105 105 104 104 9,000
2007/06/21 103 105 103 105 37,000
2007/06/20 105 105 104 105 19,000
2007/06/19 105 106 104 106 10,000
2007/06/18 105 106 104 106 10,000
2007/06/15 105 106 105 105 9,000
2007/06/14 108 108 104 106 12,000
2007/06/13 105 106 104 104 8,000
2007/06/12 107 107 106 106 7,000
2007/06/11 107 107 103 107 27,000
2007/06/08 106 110 106 107 24,000
2007/06/07 107 108 106 106 15,000
2007/06/06 108 108 106 107 20,000
2007/06/05 110 110 106 108 46,000
2007/06/04 112 114 108 109 48,000
2007/06/01 108 111 107 110 39,000
2007/05/31 107 109 106 108 11,000
2007/05/30 108 108 105 106 34,000
2007/05/29 109 119 105 108 311,000
2007/05/28 108 111 106 107 40,000
2007/05/25 108 112 103 107 211,000
2007/05/24 100 127 99 108 781,000
2007/05/23 100 102 99 100 15,000
2007/05/22 103 103 101 101 4,000
2007/05/21 100 104 100 104 3,000
2007/05/18 104 104 100 100 4,000
2007/05/17 101 102 101 102 4,000
2007/05/16 100 104 99 103 26,000
2007/05/15 101 102 101 101 11,000
2007/05/14 103 103 103 103 8,000
2007/05/11 104 106 102 105 12,000
2007/05/10 105 106 103 103 10,000
2007/05/09 108 108 104 107 13,000
2007/05/08 104 108 103 105 24,000
2007/05/07 107 111 101 102 92,000
2007/05/02 97 117 97 105 738,000
2007/05/01 96 96 96 96 2,000
2007/04/27 98 99 97 97 8,000
2007/04/26 98 102 98 98 23,000
2007/04/25 99 102 99 102 7,000
2007/04/24 100 100 99 100 14,000
2007/04/23 105 106 100 100 64,000
2007/04/20 107 107 105 105 11,000
2007/04/19 108 108 105 105 42,000
2007/04/18 110 112 104 108 178,000
2007/04/17 103 125 103 110 538,000
2007/04/16 108 108 98 100 139,000
2007/04/13 109 117 109 109 62,000
2007/04/12 112 112 109 111 30,000
2007/04/11 113 114 112 114 18,000
2007/04/10 117 117 113 113 21,000
2007/04/09 117 117 117 117 9,000
2007/04/06 119 119 117 117 12,000
2007/04/05 120 122 119 120 21,000
2007/04/04 121 121 120 120 5,000
2007/04/03 119 124 119 124 10,000
2007/04/02 119 121 119 119 18,000
2007/03/30 119 121 119 121 4,000
2007/03/29 121 121 117 121 11,000
2007/03/28 118 121 118 119 10,000
2007/03/27 121 121 118 118 5,000
2007/03/26 117 122 116 122 10,000
2007/03/23 120 120 118 118 19,000
2007/03/22 119 121 119 119 26,000
2007/03/20 119 120 117 117 27,000
2007/03/19 118 119 116 117 27,000
2007/03/16 123 123 120 121 25,000
2007/03/15 122 124 121 122 19,000
2007/03/14 124 124 121 124 49,000
2007/03/13 128 130 128 128 56,000
2007/03/12 124 130 124 127 49,000
2007/03/09 124 124 120 123 30,000
2007/03/08 122 124 121 124 13,000
2007/03/07 122 123 120 123 36,000
2007/03/06 120 127 119 125 30,000
2007/03/05 123 136 120 120 327,000
2007/03/02 124 131 123 125 37,000
2007/03/01 125 125 123 124 34,000
2007/02/28 122 124 119 124 100,000
2007/02/27 128 128 126 126 34,000
2007/02/26 130 131 128 128 42,000
2007/02/23 125 139 125 127 359,000
2007/02/22 126 127 121 124 57,000
2007/02/21 130 130 126 127 25,000
2007/02/20 130 130 125 130 94,000
2007/02/19 135 135 128 129 120,000
2007/02/16 134 136 131 134 73,000
2007/02/15 139 139 130 133 150,000
2007/02/14 144 144 138 140 90,000
2007/02/13 142 150 136 141 463,000
2007/02/09 141 141 135 138 204,000
2007/02/08 152 158 140 142 1,105,000
2007/02/07 137 169 137 151 2,817,000
2007/02/06 131 140 128 137 138,000
2007/02/05 135 135 126 135 195,000
2007/02/02 154 161 135 137 1,236,000
2007/02/01 125 161 125 144 4,267,000
2007/01/31 114 152 114 120 2,837,000
2007/01/30 114 117 113 113 63,000
2007/01/29 115 119 113 118 84,000
2007/01/26 116 117 111 115 106,000
2007/01/25 119 121 113 119 105,000
2007/01/24 129 132 118 120 344,000
2007/01/23 116 160 116 139 2,367,000
2007/01/22 101 122 101 111 176,000
2007/01/19 99 105 99 99 20,000
2007/01/18 95 99 95 99 7,000
2007/01/17 94 96 94 95 9,000
2007/01/16 94 94 94 94 1,000
2007/01/15 97 103 94 94 15,000
2007/01/12 95 99 95 97 23,000
2007/01/11 90 95 90 93 14,000
2007/01/10 91 92 90 90 12,000
2007/01/09 91 91 91 91 1,000
2007/01/05 95 96 93 93 5,000
2007/01/04 97 97 91 94 10,000

このページの先頭へ