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
2009/12/30 65 65 49 65 27,000
2009/12/29 68 70 68 70 3,000
2009/12/25 70 70 70 70 3,000
2009/12/24 70 70 70 70 4,000
2009/12/22 70 70 67 70 3,000
2009/12/21 70 70 70 70 4,000
2009/12/18 67 67 67 67 7,000
2009/12/17 64 66 62 64 10,000
2009/12/16 68 68 61 64 12,000
2009/12/15 66 66 66 66 1,000
2009/12/14 65 65 65 65 1,000
2009/12/11 64 64 64 64 4,000
2009/12/10 60 63 60 63 2,000
2009/12/09 60 64 60 64 5,000
2009/12/08 63 64 60 64 9,000
2009/12/07 64 64 61 63 11,000
2009/12/04 63 63 63 63 1,000
2009/12/03 60 62 60 62 2,000
2009/12/02 59 60 59 60 5,000
2009/12/01 58 58 58 58 2,000
2009/11/25 63 63 63 63 1,000
2009/11/24 62 62 59 59 14,000
2009/11/20 59 59 57 59 8,000
2009/11/19 58 60 58 60 3,000
2009/11/18 60 63 58 60 5,000
2009/11/12 64 69 64 69 2,000
2009/11/09 66 69 64 69 4,000
2009/11/06 69 71 66 67 11,000
2009/10/27 72 72 72 72 1,000
2009/10/26 72 72 72 72 1,000
2009/10/23 70 70 70 70 5,000
2009/10/22 70 70 69 69 2,000
2009/10/21 69 69 69 69 3,000
2009/10/20 64 69 64 69 8,000
2009/10/19 60 65 60 61 7,000
2009/10/16 67 67 65 67 4,000
2009/10/15 67 67 67 67 2,000
2009/10/13 67 67 67 67 2,000
2009/10/09 69 69 69 69 1,000
2009/10/02 64 69 60 69 10,000
2009/09/29 66 69 66 69 2,000
2009/09/25 73 73 73 73 11,000
2009/09/24 80 80 76 76 7,000
2009/09/18 75 75 75 75 3,000
2009/09/17 75 75 75 75 1,000
2009/09/16 74 76 74 76 6,000
2009/09/15 74 74 74 74 1,000
2009/09/14 73 73 73 73 4,000
2009/09/11 74 74 74 74 1,000
2009/09/10 76 76 76 76 12,000
2009/09/09 72 72 72 72 3,000
2009/09/07 75 75 75 75 2,000
2009/09/04 80 80 80 80 6,000
2009/09/02 76 79 76 79 2,000
2009/09/01 77 80 76 80 3,000
2009/08/28 79 80 77 80 18,000
2009/08/27 80 80 80 80 2,000
2009/08/26 81 81 79 81 7,000
2009/08/25 81 82 81 81 5,000
2009/08/24 82 82 81 81 13,000
2009/08/21 81 83 81 82 18,000
2009/08/20 80 80 80 80 5,000
2009/08/19 79 79 79 79 12,000
2009/08/18 79 79 79 79 4,000
2009/08/17 82 82 79 81 8,000
2009/08/14 81 82 81 82 2,000
2009/08/13 82 82 78 78 5,000
2009/08/12 80 82 80 80 4,000
2009/08/11 79 79 79 79 1,000
2009/08/10 79 81 79 81 3,000
2009/08/07 78 80 78 80 4,000
2009/08/05 80 81 80 81 2,000
2009/08/04 81 81 80 81 5,000
2009/08/03 78 81 78 81 7,000
2009/07/31 83 84 79 83 8,000
2009/07/28 84 84 84 84 2,000
2009/07/27 81 83 78 82 8,000
2009/07/24 81 81 81 81 1,000
2009/07/23 80 81 80 81 4,000
2009/07/22 78 80 76 80 7,000
2009/07/21 79 79 73 76 12,000
2009/07/17 78 78 72 76 10,000
2009/07/16 75 78 75 78 11,000
2009/07/15 70 73 70 73 3,000
2009/07/14 75 75 71 73 8,000
2009/07/13 76 76 75 75 4,000
2009/07/10 77 77 77 77 5,000
2009/07/09 82 82 80 80 2,000
2009/07/08 83 83 79 80 14,000
2009/07/07 86 86 84 85 33,000
2009/07/06 89 93 85 87 101,000
2009/07/03 85 86 81 85 66,000
2009/07/02 86 103 84 86 669,000
2009/07/01 78 91 77 81 201,000
2009/06/30 73 80 73 76 67,000
2009/06/29 71 72 71 72 4,000
2009/06/26 73 73 73 73 3,000
2009/06/24 73 73 73 73 1,000
2009/06/23 70 74 70 74 12,000
2009/06/22 71 73 71 71 23,000
2009/06/19 70 70 70 70 5,000
2009/06/18 71 71 69 69 16,000
2009/06/17 72 72 71 72 13,000
2009/06/16 72 72 72 72 6,000
2009/06/15 70 72 70 72 12,000
2009/06/12 71 71 69 70 12,000
2009/06/11 71 72 71 71 20,000
2009/06/10 68 71 67 71 41,000
2009/06/09 70 70 65 68 15,000
2009/06/08 69 72 69 70 11,000
2009/06/05 69 69 68 69 8,000
2009/06/04 66 69 66 69 5,000
2009/06/03 68 69 68 69 10,000
2009/06/02 66 68 66 67 23,000
2009/06/01 64 65 64 65 5,000
2009/05/29 66 66 63 64 14,000
2009/05/28 65 66 62 65 34,000
2009/05/27 63 66 63 66 20,000
2009/05/26 60 62 60 62 17,000
2009/05/25 57 60 57 60 12,000
2009/05/22 59 59 56 57 15,000
2009/05/21 60 60 57 59 10,000
2009/05/20 61 61 59 60 10,000
2009/05/19 58 60 58 60 5,000
2009/05/18 58 60 57 60 12,000
2009/05/15 57 60 57 60 5,000
2009/05/14 60 60 60 60 2,000
2009/05/13 59 61 59 60 17,000
2009/05/12 56 59 56 59 19,000
2009/05/11 55 57 55 57 5,000
2009/05/07 55 57 55 57 8,000
2009/05/01 56 56 55 55 2,000
2009/04/30 54 55 54 55 2,000
2009/04/28 57 57 54 54 3,000
2009/04/27 57 57 56 57 3,000
2009/04/24 58 58 57 57 2,000
2009/04/23 57 57 55 56 7,000
2009/04/22 57 58 57 57 4,000
2009/04/21 57 57 57 57 5,000
2009/04/20 57 57 54 57 15,000
2009/04/17 57 57 55 56 7,000
2009/04/16 56 57 56 57 5,000
2009/04/15 56 57 56 57 22,000
2009/04/14 57 57 56 57 6,000
2009/04/13 57 57 56 56 8,000
2009/04/10 56 57 56 57 22,000
2009/04/08 56 56 56 56 1,000
2009/04/07 55 56 55 56 18,000
2009/04/06 56 56 54 54 24,000
2009/04/03 54 58 54 55 32,000
2009/04/02 53 55 53 55 19,000
2009/04/01 53 54 51 53 26,000
2009/03/31 63 67 52 52 254,000
2009/03/30 50 73 50 62 735,000
2009/03/27 46 50 46 50 6,000
2009/03/26 46 47 46 47 3,000
2009/03/25 50 50 50 50 2,000
2009/03/24 46 50 46 50 4,000
2009/03/23 46 46 46 46 7,000
2009/03/19 43 46 43 46 6,000
2009/03/18 41 41 40 40 7,000
2009/03/16 41 41 39 39 3,000
2009/03/11 41 42 41 42 3,000
2009/03/10 35 42 35 42 4,000
2009/03/09 41 41 40 40 2,000
2009/03/05 41 43 41 43 6,000
2009/02/26 45 46 45 46 4,000
2009/02/25 45 45 45 45 2,000
2009/02/24 45 45 45 45 1,000
2009/02/23 47 47 47 47 6,000
2009/02/20 47 47 47 47 5,000
2009/02/16 49 49 49 49 2,000
2009/02/13 46 46 46 46 2,000
2009/02/10 47 47 47 47 3,000
2009/02/09 46 46 45 46 5,000
2009/02/06 45 46 45 46 3,000
2009/02/05 47 47 46 46 5,000
2009/02/04 47 47 45 46 6,000
2009/02/02 51 51 51 51 3,000
2009/01/30 52 52 50 50 6,000
2009/01/27 54 54 52 52 3,000
2009/01/26 54 54 54 54 1,000
2009/01/23 54 54 54 54 4,000
2009/01/22 54 54 54 54 2,000
2009/01/21 52 53 52 53 5,000
2009/01/20 51 52 51 52 3,000
2009/01/16 50 50 50 50 2,000
2009/01/14 50 50 50 50 5,000
2009/01/13 49 51 49 50 10,000
2009/01/09 51 51 51 51 1,000
2009/01/08 51 51 51 51 2,000
2009/01/07 54 54 50 50 5,000
2009/01/06 54 54 54 54 1,000

このページの先頭へ