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
2011/12/30 85 86 85 85 16,000
2011/12/29 83 84 83 84 23,000
2011/12/28 84 84 84 84 8,000
2011/12/27 86 86 84 84 5,000
2011/12/26 88 89 85 85 12,000
2011/12/22 89 89 88 88 2,000
2011/12/21 88 89 88 89 14,000
2011/12/20 87 87 87 87 7,000
2011/12/19 83 88 83 84 17,000
2011/12/16 85 86 85 85 16,000
2011/12/15 85 85 83 84 16,000
2011/12/14 87 87 86 86 3,000
2011/12/13 87 87 87 87 1,000
2011/12/12 87 87 87 87 3,000
2011/12/09 85 85 85 85 12,000
2011/12/08 87 87 85 86 18,000
2011/12/07 88 88 85 88 54,000
2011/12/06 89 94 86 87 216,000
2011/12/05 87 96 84 88 345,000
2011/12/02 82 92 81 87 353,000
2011/12/01 80 81 80 80 9,000
2011/11/30 78 81 78 78 17,000
2011/11/29 79 79 78 78 11,000
2011/11/28 78 78 76 76 30,000
2011/11/25 79 79 78 78 5,000
2011/11/24 80 80 78 78 12,000
2011/11/22 81 81 80 80 2,000
2011/11/21 81 81 80 80 12,000
2011/11/18 80 81 80 81 6,000
2011/11/17 80 80 79 80 13,000
2011/11/16 81 81 81 81 3,000
2011/11/15 82 83 82 82 3,000
2011/11/14 81 82 81 82 8,000
2011/11/11 79 80 79 80 12,000
2011/11/10 80 80 77 79 64,000
2011/11/09 82 82 81 81 33,000
2011/11/08 85 85 83 83 51,000
2011/11/07 84 86 84 86 22,000
2011/11/04 84 85 84 85 13,000
2011/11/02 84 84 83 83 13,000
2011/11/01 86 86 85 85 6,000
2011/10/31 86 87 86 87 22,000
2011/10/28 86 86 86 86 7,000
2011/10/27 84 86 84 86 18,000
2011/10/26 84 84 84 84 1,000
2011/10/25 85 85 84 84 10,000
2011/10/24 84 84 82 84 29,000
2011/10/21 85 85 84 84 18,000
2011/10/20 86 86 84 84 55,000
2011/10/19 87 87 85 86 18,000
2011/10/18 87 87 86 86 13,000
2011/10/17 88 88 87 87 58,000
2011/10/14 91 91 89 90 29,000
2011/10/13 89 91 88 91 48,000
2011/10/12 87 87 86 87 20,000
2011/10/11 87 89 87 87 30,000
2011/10/07 87 88 87 87 6,000
2011/10/06 87 87 86 86 21,000
2011/10/05 87 87 87 87 24,000
2011/10/04 89 89 86 87 64,000
2011/10/03 99 100 87 89 234,000
2011/09/30 91 93 91 93 27,000
2011/09/29 87 90 87 90 75,000
2011/09/28 91 91 89 90 10,000
2011/09/27 89 90 84 89 56,000
2011/09/26 93 93 86 87 90,000
2011/09/22 92 93 91 93 88,000
2011/09/21 96 111 93 95 750,000
2011/09/20 93 93 91 91 20,000
2011/09/16 92 96 92 94 82,000
2011/09/15 92 92 90 91 38,000
2011/09/14 95 95 90 92 117,000
2011/09/13 97 98 96 96 31,000
2011/09/12 96 107 96 97 518,000
2011/09/09 97 98 95 97 136,000
2011/09/08 115 121 97 100 1,263,000
2011/09/07 90 119 90 111 2,656,000
2011/09/06 91 91 88 89 19,000
2011/09/05 94 94 92 92 8,000
2011/09/02 94 94 94 94 1,000
2011/09/01 95 95 95 95 1,000
2011/08/31 95 96 92 96 19,000
2011/08/30 94 95 94 95 3,000
2011/08/29 91 95 91 95 16,000
2011/08/26 96 96 94 95 33,000
2011/08/25 95 96 95 96 12,000
2011/08/24 96 96 95 95 19,000
2011/08/23 94 95 94 95 19,000
2011/08/22 98 98 94 94 18,000
2011/08/19 99 99 94 95 27,000
2011/08/18 99 100 99 100 21,000
2011/08/17 95 98 95 98 15,000
2011/08/16 96 96 95 95 9,000
2011/08/15 96 97 94 94 13,000
2011/08/12 96 96 95 96 13,000
2011/08/11 90 95 90 94 10,000
2011/08/10 92 92 91 92 14,000
2011/08/09 83 95 83 88 76,000
2011/08/08 95 95 92 92 8,000
2011/08/05 97 97 94 95 54,000
2011/08/04 100 101 100 101 4,000
2011/08/03 100 100 99 99 19,000
2011/08/02 101 101 101 101 3,000
2011/08/01 100 102 100 102 8,000
2011/07/29 100 100 100 100 24,000
2011/07/28 100 101 100 100 8,000
2011/07/27 103 103 100 101 24,000
2011/07/26 104 104 103 103 13,000
2011/07/25 106 106 104 104 20,000
2011/07/22 105 105 105 105 6,000
2011/07/21 104 105 103 105 17,000
2011/07/20 104 104 103 103 20,000
2011/07/19 103 104 103 104 14,000
2011/07/15 106 106 104 105 10,000
2011/07/14 104 106 104 106 19,000
2011/07/13 102 104 102 103 18,000
2011/07/12 103 103 102 102 11,000
2011/07/11 102 103 102 103 16,000
2011/07/08 103 103 102 103 26,000
2011/07/07 104 104 104 104 12,000
2011/07/06 106 106 104 105 9,000
2011/07/05 107 108 107 107 17,000
2011/07/04 108 108 105 107 108,000
2011/07/01 113 115 111 113 49,000
2011/06/30 115 118 115 116 102,000
2011/06/29 110 114 109 114 59,000
2011/06/28 111 112 111 111 18,000
2011/06/27 108 110 108 110 16,000
2011/06/24 106 108 106 107 33,000
2011/06/23 105 106 105 106 10,000
2011/06/22 104 104 103 104 24,000
2011/06/21 105 105 103 105 19,000
2011/06/20 102 103 102 103 11,000
2011/06/17 101 102 101 102 8,000
2011/06/16 101 101 100 100 22,000
2011/06/15 102 102 102 102 6,000
2011/06/14 102 102 102 102 4,000
2011/06/13 99 101 99 101 5,000
2011/06/10 99 100 98 100 5,000
2011/06/09 100 100 97 99 13,000
2011/06/08 96 97 95 97 37,000
2011/06/07 94 96 93 96 21,000
2011/06/06 98 98 95 96 41,000
2011/06/03 100 100 100 100 2,000
2011/06/02 100 105 99 101 25,000
2011/06/01 100 102 100 102 5,000
2011/05/31 102 102 100 100 2,000
2011/05/30 97 99 97 97 4,000
2011/05/27 95 100 95 100 8,000
2011/05/26 93 97 92 97 16,000
2011/05/25 100 100 94 94 45,000
2011/05/24 101 101 100 100 2,000
2011/05/23 102 102 101 101 5,000
2011/05/20 101 101 97 99 32,000
2011/05/19 104 104 101 101 15,000
2011/05/18 100 103 100 103 15,000
2011/05/17 97 101 97 101 3,000
2011/05/16 99 100 96 100 18,000
2011/05/13 103 104 95 98 58,000
2011/05/12 103 107 103 104 20,000
2011/05/11 107 108 103 107 22,000
2011/05/10 0 0 0 111 0
2011/05/09 110 111 107 111 25,000
2011/05/06 107 111 107 110 26,000
2011/05/02 109 109 99 107 82,000
2011/04/28 107 108 104 105 34,000
2011/04/27 108 108 106 108 15,000
2011/04/26 108 110 108 108 27,000
2011/04/25 113 113 112 113 15,000
2011/04/22 111 113 109 113 28,000
2011/04/21 113 114 110 111 22,000
2011/04/20 110 110 107 108 49,000
2011/04/19 112 114 110 111 112,000
2011/04/18 119 119 116 116 27,000
2011/04/15 119 119 117 119 17,000
2011/04/14 117 119 116 119 62,000
2011/04/13 115 117 115 117 43,000
2011/04/12 116 118 114 116 29,000
2011/04/11 118 121 117 118 80,000
2011/04/08 119 119 115 118 168,000
2011/04/07 125 137 117 119 1,440,000
2011/04/06 116 117 112 114 105,000
2011/04/05 124 125 116 120 168,000
2011/04/04 116 135 116 125 838,000
2011/04/01 106 109 101 107 63,000
2011/03/31 106 106 103 106 17,000
2011/03/30 112 113 106 107 72,000
2011/03/29 100 113 97 113 110,000
2011/03/28 109 110 101 106 71,000
2011/03/25 120 120 100 107 361,000
2011/03/24 112 118 107 115 324,000
2011/03/23 108 117 102 104 377,000
2011/03/22 100 113 98 106 267,000
2011/03/18 83 105 83 90 241,000
2011/03/17 80 84 72 81 95,000
2011/03/16 82 82 76 80 75,000
2011/03/15 83 99 71 85 351,000
2011/03/14 115 115 101 115 683,000
2011/03/11 82 85 82 85 40,000
2011/03/10 89 89 80 82 110,000
2011/03/09 85 88 85 88 14,000
2011/03/08 85 86 85 86 16,000
2011/03/07 87 87 87 87 4,000
2011/03/04 85 86 85 86 16,000
2011/03/03 84 85 84 85 8,000
2011/03/02 86 86 85 85 13,000
2011/03/01 87 87 87 87 2,000
2011/02/28 86 87 86 87 16,000
2011/02/25 84 85 84 85 13,000
2011/02/24 86 87 85 85 15,000
2011/02/23 88 88 85 86 29,000
2011/02/22 92 92 88 88 36,000
2011/02/21 90 92 90 90 52,000
2011/02/18 87 88 86 88 20,000
2011/02/17 85 86 85 86 16,000
2011/02/16 85 86 85 86 17,000
2011/02/15 0 0 0 85 0
2011/02/14 0 0 0 85 0
2011/02/10 85 85 84 85 6,000
2011/02/09 84 85 84 85 21,000
2011/02/08 86 86 84 84 26,000
2011/02/07 85 86 85 86 18,000
2011/02/04 84 94 83 84 359,000
2011/02/03 83 85 83 83 30,000
2011/02/02 81 82 81 82 12,000
2011/02/01 80 81 80 81 5,000
2011/01/31 80 80 78 79 15,000
2011/01/28 81 81 81 81 9,000
2011/01/27 82 82 82 82 6,000
2011/01/26 82 82 82 82 5,000
2011/01/25 82 82 82 82 12,000
2011/01/24 84 84 82 82 13,000
2011/01/21 84 87 83 83 62,000
2011/01/20 82 83 81 83 24,000
2011/01/19 83 83 82 82 9,000
2011/01/18 82 83 78 83 51,000
2011/01/17 83 83 82 82 12,000
2011/01/14 84 84 83 83 16,000
2011/01/13 84 84 83 83 18,000
2011/01/12 86 87 85 85 19,000
2011/01/11 84 86 84 85 39,000
2011/01/07 84 84 84 84 2,000
2011/01/06 84 84 83 83 48,000
2011/01/05 82 83 81 83 27,000
2011/01/04 82 82 82 82 2,000

このページの先頭へ