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
2010/12/30 80 82 80 82 15,000
2010/12/29 81 81 80 80 2,000
2010/12/28 0 0 0 82 0
2010/12/27 83 83 81 82 10,000
2010/12/24 82 82 82 82 8,000
2010/12/22 83 83 80 82 50,000
2010/12/21 80 82 79 82 52,000
2010/12/20 81 81 81 81 11,000
2010/12/17 80 81 80 81 12,000
2010/12/16 81 81 80 80 7,000
2010/12/15 81 82 81 81 21,000
2010/12/14 81 83 81 83 16,000
2010/12/13 83 83 81 82 45,000
2010/12/10 82 83 81 83 24,000
2010/12/09 83 83 82 83 7,000
2010/12/08 82 85 82 83 24,000
2010/12/07 83 83 82 82 12,000
2010/12/06 82 87 82 84 50,000
2010/12/03 83 85 81 81 43,000
2010/12/02 81 86 81 84 63,000
2010/12/01 82 83 79 82 20,000
2010/11/30 82 82 80 82 26,000
2010/11/29 78 83 78 83 34,000
2010/11/26 79 79 76 77 39,000
2010/11/25 75 77 74 77 13,000
2010/11/24 76 76 75 75 15,000
2010/11/22 77 77 76 77 13,000
2010/11/19 74 76 74 76 28,000
2010/11/18 72 74 72 73 24,000
2010/11/17 0 0 0 72 0
2010/11/16 72 72 72 72 3,000
2010/11/15 71 72 70 71 17,000
2010/11/12 72 73 72 73 5,000
2010/11/11 73 73 73 73 3,000
2010/11/10 73 74 72 73 16,000
2010/11/09 75 75 73 74 17,000
2010/11/08 72 75 72 75 18,000
2010/11/05 72 72 72 72 3,000
2010/11/04 72 72 71 72 7,000
2010/11/02 71 72 71 72 8,000
2010/11/01 72 73 71 71 10,000
2010/10/29 71 73 71 73 8,000
2010/10/28 73 74 72 74 5,000
2010/10/27 74 74 74 74 1,000
2010/10/26 76 76 74 74 38,000
2010/10/25 77 77 73 75 21,000
2010/10/22 74 76 73 74 23,000
2010/10/21 77 77 75 75 5,000
2010/10/20 77 77 73 74 46,000
2010/10/19 79 79 77 77 41,000
2010/10/18 78 80 77 78 187,000
2010/10/15 86 89 83 85 205,000
2010/10/14 87 91 82 83 502,000
2010/10/13 79 83 79 83 152,000
2010/10/12 79 79 78 78 51,000
2010/10/08 78 79 77 77 40,000
2010/10/07 81 81 78 78 29,000
2010/10/06 80 80 78 80 36,000
2010/10/05 80 82 78 79 98,000
2010/10/04 87 88 80 81 382,000
2010/10/01 87 106 85 88 1,437,000
2010/09/30 84 92 83 87 231,000
2010/09/29 82 85 82 84 37,000
2010/09/28 83 83 80 81 28,000
2010/09/27 82 83 80 83 52,000
2010/09/24 84 85 79 83 54,000
2010/09/22 84 86 83 83 60,000
2010/09/21 84 84 82 84 31,000
2010/09/17 81 83 80 83 61,000
2010/09/16 81 82 78 80 51,000
2010/09/15 78 84 75 80 88,000
2010/09/14 83 83 78 78 42,000
2010/09/13 78 80 77 80 60,000
2010/09/10 78 79 76 76 108,000
2010/09/09 79 94 78 78 1,271,000
2010/09/08 74 77 73 77 110,000
2010/09/07 73 76 72 73 51,000
2010/09/06 73 75 73 73 12,000
2010/09/03 74 74 72 73 21,000
2010/09/02 73 76 73 73 27,000
2010/09/01 73 74 72 72 31,000
2010/08/31 74 80 71 72 129,000
2010/08/30 74 74 73 74 10,000
2010/08/27 72 73 70 73 27,000
2010/08/26 75 75 73 73 15,000
2010/08/25 72 75 72 75 48,000
2010/08/24 78 78 76 76 10,000
2010/08/23 77 78 77 78 11,000
2010/08/20 74 76 74 76 17,000
2010/08/19 74 74 71 74 45,000
2010/08/18 73 73 71 73 27,000
2010/08/17 75 75 73 73 32,000
2010/08/16 76 76 75 76 13,000
2010/08/13 75 77 74 76 37,000
2010/08/12 75 76 75 75 35,000
2010/08/11 76 76 75 76 23,000
2010/08/10 78 78 77 77 11,000
2010/08/09 79 79 76 77 54,000
2010/08/06 80 80 80 80 1,000
2010/08/05 81 83 80 80 31,000
2010/08/04 80 81 79 81 19,000
2010/08/03 79 80 79 80 30,000
2010/08/02 80 81 79 79 42,000
2010/07/30 83 83 81 81 27,000
2010/07/29 84 84 82 83 26,000
2010/07/28 82 84 81 84 70,000
2010/07/27 83 83 81 82 36,000
2010/07/26 84 84 80 83 133,000
2010/07/23 85 86 80 85 221,000
2010/07/22 99 112 84 85 1,351,000
2010/07/21 115 122 94 97 792,000
2010/07/20 90 117 90 115 815,000
2010/07/16 82 87 82 87 12,000
2010/07/15 86 88 83 85 28,000
2010/07/14 86 87 86 87 5,000
2010/07/13 84 84 84 84 2,000
2010/07/12 87 87 87 87 1,000
2010/07/09 83 85 83 85 14,000
2010/07/08 86 86 86 86 1,000
2010/07/07 0 0 0 84 0
2010/07/06 82 88 82 84 68,000
2010/07/05 85 85 82 82 14,000
2010/07/02 86 90 86 90 57,000
2010/07/01 87 89 84 85 13,000
2010/06/30 81 86 81 86 28,000
2010/06/29 84 85 83 83 9,000
2010/06/28 82 84 82 84 4,000
2010/06/25 83 85 83 85 6,000
2010/06/24 83 86 83 86 10,000
2010/06/23 88 88 84 86 17,000
2010/06/22 79 90 79 86 304,000
2010/06/21 77 78 77 78 20,000
2010/06/18 76 76 76 76 5,000
2010/06/17 76 76 76 76 2,000
2010/06/16 74 74 74 74 1,000
2010/06/15 0 0 0 76 0
2010/06/14 76 76 73 76 3,000
2010/06/11 76 76 76 76 1,000
2010/06/10 74 74 74 74 2,000
2010/06/09 0 0 0 74 0
2010/06/08 0 0 0 74 0
2010/06/07 75 75 73 74 12,000
2010/06/04 77 77 76 76 3,000
2010/06/03 78 78 78 78 1,000
2010/06/02 0 0 0 79 0
2010/06/01 77 80 77 79 8,000
2010/05/31 80 80 80 80 2,000
2010/05/28 78 80 77 80 16,000
2010/05/27 75 75 75 75 1,000
2010/05/26 73 73 73 73 4,000
2010/05/25 72 72 72 72 2,000
2010/05/24 78 78 74 76 7,000
2010/05/21 73 74 70 74 22,000
2010/05/20 76 76 75 75 8,000
2010/05/19 70 77 69 77 37,000
2010/05/18 78 80 73 74 38,000
2010/05/17 82 82 79 79 22,000
2010/05/14 81 82 80 82 21,000
2010/05/13 82 83 78 82 54,000
2010/05/12 83 83 81 82 22,000
2010/05/11 87 87 83 84 57,000
2010/05/10 87 88 83 88 38,000
2010/05/07 83 88 81 88 66,000
2010/05/06 80 95 80 86 351,000
2010/04/30 81 82 80 82 11,000
2010/04/28 80 81 79 81 10,000
2010/04/27 83 83 81 82 13,000
2010/04/26 83 83 81 82 20,000
2010/04/23 84 84 83 83 9,000
2010/04/22 84 84 84 84 1,000
2010/04/21 83 83 83 83 2,000
2010/04/20 83 84 80 80 18,000
2010/04/19 82 83 79 81 8,000
2010/04/16 84 84 82 82 12,000
2010/04/15 82 84 82 83 9,000
2010/04/14 83 84 83 84 4,000
2010/04/13 84 84 82 83 12,000
2010/04/12 82 85 81 84 36,000
2010/04/09 80 82 80 82 14,000
2010/04/08 80 82 80 82 6,000
2010/04/07 81 83 81 82 5,000
2010/04/06 82 82 82 82 2,000
2010/04/05 83 83 81 83 28,000
2010/04/02 83 83 82 83 22,000
2010/04/01 82 83 82 82 20,000
2010/03/31 81 83 80 83 21,000
2010/03/30 84 84 80 80 74,000
2010/03/29 76 90 75 87 119,000
2010/03/26 74 76 74 74 14,000
2010/03/25 74 75 74 74 7,000
2010/03/24 75 75 74 74 10,000
2010/03/23 74 74 74 74 8,000
2010/03/19 74 74 73 73 7,000
2010/03/18 72 72 70 70 2,000
2010/03/17 69 71 69 71 3,000
2010/03/16 71 71 71 71 1,000
2010/03/15 71 72 69 71 4,000
2010/03/12 69 69 69 69 2,000
2010/03/10 72 72 69 72 4,000
2010/03/09 68 71 68 70 10,000
2010/03/08 66 71 65 71 12,000
2010/03/05 70 71 68 69 8,000
2010/03/02 72 72 71 71 4,000
2010/03/01 68 72 68 72 11,000
2010/02/25 73 73 73 73 1,000
2010/02/24 70 71 69 71 6,000
2010/02/23 75 75 71 73 5,000
2010/02/22 73 75 69 74 17,000
2010/02/19 71 72 69 69 7,000
2010/02/18 72 72 69 69 6,000
2010/02/17 69 70 69 70 2,000
2010/02/16 69 70 69 70 5,000
2010/02/12 70 72 66 69 13,000
2010/02/10 71 71 71 71 3,000
2010/02/09 69 72 69 70 16,000
2010/02/08 68 69 68 69 2,000
2010/02/05 69 69 66 69 5,000
2010/02/03 69 71 69 71 4,000
2010/02/02 70 72 69 72 5,000
2010/02/01 72 72 72 72 1,000
2010/01/29 75 77 70 74 32,000
2010/01/28 70 79 70 75 68,000
2010/01/27 68 70 68 70 3,000
2010/01/26 70 72 70 72 2,000
2010/01/25 73 73 73 73 3,000
2010/01/22 73 73 73 73 1,000
2010/01/21 73 73 73 73 3,000
2010/01/20 73 73 69 73 5,000
2010/01/19 73 73 72 72 2,000
2010/01/18 71 72 71 72 3,000
2010/01/15 69 72 69 71 3,000
2010/01/14 68 69 68 69 2,000
2010/01/13 67 69 67 69 2,000
2010/01/12 71 71 67 71 12,000
2010/01/08 67 73 67 73 15,000
2010/01/07 66 66 66 66 2,000
2010/01/06 66 66 66 66 1,000
2010/01/05 64 65 64 64 5,000
2010/01/04 63 65 62 65 15,000

このページの先頭へ