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
2008/12/30 48 54 48 54 3,000
2008/12/29 51 51 51 51 1,000
2008/12/26 52 52 52 52 2,000
2008/12/25 54 55 54 55 5,000
2008/12/24 51 54 51 54 8,000
2008/12/22 52 54 50 50 11,000
2008/12/19 50 52 50 52 10,000
2008/12/17 50 50 46 50 14,000
2008/12/16 51 53 50 53 5,000
2008/12/15 50 51 50 50 4,000
2008/12/12 53 53 53 53 1,000
2008/12/11 53 53 53 53 2,000
2008/12/08 53 53 53 53 1,000
2008/12/05 52 52 52 52 1,000
2008/12/04 53 53 51 51 21,000
2008/12/03 51 55 51 55 3,000
2008/12/02 53 53 51 51 8,000
2008/12/01 56 56 55 55 3,000
2008/11/28 57 57 55 55 10,000
2008/11/27 52 52 52 52 6,000
2008/11/26 58 58 51 52 41,000
2008/11/25 58 58 58 58 6,000
2008/11/21 58 58 58 58 4,000
2008/11/20 60 60 56 58 12,000
2008/11/19 62 65 59 61 9,000
2008/11/18 62 62 62 62 1,000
2008/11/17 62 62 60 60 4,000
2008/11/14 60 66 60 66 10,000
2008/11/13 60 60 60 60 4,000
2008/11/12 65 65 65 65 2,000
2008/11/11 67 67 67 67 1,000
2008/11/10 63 63 63 63 2,000
2008/11/05 61 68 59 68 15,000
2008/11/04 64 64 64 64 1,000
2008/10/31 60 63 60 63 3,000
2008/10/27 61 70 61 70 12,000
2008/10/24 61 61 61 61 4,000
2008/10/23 61 61 61 61 1,000
2008/10/22 63 63 61 61 5,000
2008/10/21 63 63 63 63 3,000
2008/10/20 58 63 58 63 4,000
2008/10/17 60 60 56 57 6,000
2008/10/16 54 56 52 56 22,000
2008/10/15 59 78 59 66 93,000
2008/10/14 58 60 56 60 22,000
2008/10/10 45 53 45 51 18,000
2008/10/09 48 53 46 51 32,000
2008/10/08 53 53 40 45 87,000
2008/10/07 52 56 52 56 26,000
2008/10/06 62 62 56 58 34,000
2008/10/03 70 70 67 67 12,000
2008/10/02 79 79 75 75 7,000
2008/10/01 81 82 79 79 30,000
2008/09/30 77 85 77 85 38,000
2008/09/29 93 93 85 88 138,000
2008/09/26 105 117 88 92 1,863,000
2008/09/25 85 107 85 95 527,000
2008/09/24 85 85 85 85 2,000
2008/09/22 87 88 85 85 6,000
2008/09/19 82 85 82 85 3,000
2008/09/18 76 90 76 89 20,000
2008/09/17 71 80 71 80 28,000
2008/09/12 72 72 72 72 1,000
2008/09/11 71 71 71 71 1,000
2008/09/10 69 71 69 71 2,000
2008/09/09 67 67 67 67 1,000
2008/09/08 65 68 65 68 3,000
2008/09/05 62 65 56 65 13,000
2008/09/04 63 63 61 62 15,000
2008/09/03 68 68 62 62 9,000
2008/09/02 70 70 69 69 12,000
2008/09/01 69 69 69 69 15,000
2008/08/29 72 74 72 74 4,000
2008/08/26 75 75 75 75 12,000
2008/08/25 79 79 77 77 2,000
2008/08/22 78 79 78 79 2,000
2008/08/21 80 80 76 78 4,000
2008/08/20 80 80 78 80 13,000
2008/08/19 79 80 79 79 4,000
2008/08/18 78 80 78 80 6,000
2008/08/15 81 83 81 83 5,000
2008/08/14 82 84 81 84 12,000
2008/08/13 85 87 85 87 5,000
2008/08/12 88 90 85 90 9,000
2008/08/11 88 88 88 88 1,000
2008/08/08 89 90 89 89 17,000
2008/08/07 89 89 87 89 8,000
2008/08/06 90 90 89 89 10,000
2008/08/05 89 90 88 89 36,000
2008/08/04 92 92 88 88 45,000
2008/08/01 91 92 89 92 43,000
2008/07/31 93 94 92 92 35,000
2008/07/30 94 95 91 93 24,000
2008/07/29 96 102 92 92 184,000
2008/07/28 99 99 94 95 40,000
2008/07/25 99 99 94 97 43,000
2008/07/24 96 103 93 95 365,000
2008/07/23 90 110 90 97 2,992,000
2008/07/22 91 91 87 88 44,000
2008/07/18 95 95 90 91 52,000
2008/07/17 95 95 94 94 8,000
2008/07/16 92 97 91 97 28,000
2008/07/15 99 99 92 92 53,000
2008/07/14 99 100 96 100 66,000
2008/07/11 101 101 96 99 50,000
2008/07/10 101 102 97 101 42,000
2008/07/09 98 101 97 101 128,000
2008/07/08 101 103 99 101 89,000
2008/07/07 106 106 100 103 158,000
2008/07/04 109 119 100 106 865,000
2008/07/03 110 111 100 104 354,000
2008/07/02 113 119 102 105 648,000
2008/07/01 133 137 106 108 2,166,000
2008/06/30 87 118 87 118 2,037,000
2008/06/27 89 89 88 88 6,000
2008/06/26 88 91 86 89 27,000
2008/06/25 90 90 88 88 8,000
2008/06/24 92 92 90 90 7,000
2008/06/23 92 93 92 92 10,000
2008/06/20 88 93 88 93 35,000
2008/06/19 88 88 88 88 2,000
2008/06/18 88 88 87 88 6,000
2008/06/17 86 88 86 88 17,000
2008/06/16 92 92 92 92 2,000
2008/06/13 89 91 87 87 11,000
2008/06/12 88 88 88 88 4,000
2008/06/11 90 90 89 89 4,000
2008/06/10 90 92 90 91 16,000
2008/06/09 88 90 88 90 10,000
2008/06/06 93 93 91 91 15,000
2008/06/05 93 94 92 93 14,000
2008/06/04 91 93 91 92 22,000
2008/06/03 90 91 89 91 6,000
2008/06/02 90 97 89 90 81,000
2008/05/30 88 90 88 89 6,000
2008/05/29 89 90 89 90 31,000
2008/05/28 90 90 89 90 48,000
2008/05/27 88 101 88 90 591,000
2008/05/26 89 89 87 88 6,000
2008/05/23 89 89 89 89 4,000
2008/05/22 90 90 87 89 9,000
2008/05/21 91 91 89 90 7,000
2008/05/20 91 91 90 91 10,000
2008/05/19 92 92 86 90 22,000
2008/05/16 94 95 94 94 9,000
2008/05/15 97 98 95 95 26,000
2008/05/14 95 95 93 95 27,000
2008/05/13 94 101 92 97 156,000
2008/05/12 91 93 84 93 15,000
2008/05/09 89 91 89 91 11,000
2008/05/08 92 92 88 89 32,000
2008/05/07 96 96 86 92 24,000
2008/05/02 96 97 96 96 14,000
2008/05/01 95 100 95 96 52,000
2008/04/30 97 97 94 96 49,000
2008/04/28 95 101 95 96 33,000
2008/04/25 99 100 95 95 169,000
2008/04/24 104 104 99 100 75,000
2008/04/23 99 107 98 99 358,000
2008/04/22 99 108 97 100 526,000
2008/04/21 98 106 95 100 310,000
2008/04/18 100 105 96 102 601,000
2008/04/17 108 118 96 98 1,816,000
2008/04/16 97 115 97 104 4,220,000
2008/04/15 90 95 85 85 243,000
2008/04/14 84 85 80 85 51,000
2008/04/11 94 96 83 86 145,000
2008/04/10 97 114 90 90 1,060,000
2008/04/09 94 111 94 102 2,182,000
2008/04/08 74 101 74 84 1,364,000
2008/04/07 73 73 73 73 1,000
2008/04/04 74 74 73 73 3,000
2008/04/03 75 75 75 75 1,000
2008/04/02 72 76 72 73 11,000
2008/04/01 77 87 71 73 131,000
2008/03/31 81 81 75 75 26,000
2008/03/28 83 91 78 82 244,000
2008/03/27 76 91 73 78 389,000
2008/03/25 72 73 72 73 4,000
2008/03/24 69 73 69 73 3,000
2008/03/21 64 68 64 68 4,000
2008/03/19 63 64 63 64 8,000
2008/03/18 62 62 62 62 5,000
2008/03/17 61 61 60 60 4,000
2008/03/13 66 66 66 66 2,000
2008/03/12 66 66 66 66 1,000
2008/03/11 62 62 62 62 1,000
2008/03/10 64 64 64 64 4,000
2008/03/07 65 66 63 63 8,000
2008/03/06 68 68 66 68 6,000
2008/03/03 69 69 65 68 5,000
2008/02/29 69 69 69 69 3,000
2008/02/27 71 71 71 71 4,000
2008/02/26 74 74 73 73 4,000
2008/02/25 72 74 72 74 3,000
2008/02/22 72 72 72 72 14,000
2008/02/21 70 72 70 72 10,000
2008/02/20 69 71 66 70 10,000
2008/02/19 66 66 65 65 7,000
2008/02/18 66 66 66 66 1,000
2008/02/15 65 66 65 66 5,000
2008/02/14 64 64 63 64 5,000
2008/02/13 63 64 63 64 8,000
2008/02/12 66 66 66 66 1,000
2008/02/08 63 65 62 62 15,000
2008/02/07 63 67 63 64 23,000
2008/02/06 64 67 59 61 22,000
2008/02/05 65 69 65 69 5,000
2008/02/04 66 71 62 71 39,000
2008/02/01 66 85 66 71 353,000
2008/01/31 63 63 63 63 4,000
2008/01/30 64 64 63 63 7,000
2008/01/29 63 64 63 63 10,000
2008/01/28 64 64 60 60 48,000
2008/01/25 65 65 62 63 18,000
2008/01/24 61 62 60 62 9,000
2008/01/23 59 60 58 58 10,000
2008/01/22 59 60 56 60 77,000
2008/01/21 60 60 55 56 8,000
2008/01/18 55 59 55 59 15,000
2008/01/17 53 54 53 54 5,000
2008/01/16 55 61 51 51 19,000
2008/01/15 64 71 45 53 77,000
2008/01/11 60 60 60 60 5,000
2008/01/10 66 66 62 62 3,000
2008/01/09 57 74 57 61 15,000
2008/01/08 60 60 60 60 1,000
2008/01/07 59 60 59 60 12,000
2008/01/04 59 59 58 58 6,000

このページの先頭へ