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
2015/12/30 1,932 1,932 1,932 1,932 500
2015/12/29 1,930 1,930 1,903 1,930 1,200
2015/12/28 1,903 1,940 1,903 1,930 700
2015/12/25 1,921 1,945 1,899 1,935 8,100
2015/12/24 1,965 1,965 1,919 1,919 4,200
2015/12/22 1,971 1,971 1,950 1,955 700
2015/12/21 1,965 1,965 1,950 1,963 900
2015/12/18 1,972 1,972 1,943 1,948 7,400
2015/12/17 1,947 1,959 1,947 1,959 5,000
2015/12/16 1,961 1,969 1,939 1,941 2,000
2015/12/15 1,968 1,968 1,952 1,968 1,900
2015/12/14 1,990 1,990 1,920 1,960 7,200
2015/12/11 2,000 2,019 1,999 2,000 2,600
2015/12/10 2,033 2,033 1,998 1,999 2,500
2015/12/09 2,043 2,043 2,043 2,043 700
2015/12/08 2,040 2,044 2,006 2,044 1,300
2015/12/07 2,014 2,048 2,014 2,044 5,700
2015/12/04 1,975 2,019 1,975 2,014 2,100
2015/12/03 2,000 2,000 1,995 2,000 2,200
2015/12/02 2,010 2,010 1,995 2,010 1,500
2015/12/01 1,999 1,999 1,991 1,999 500
2015/11/30 1,995 1,998 1,931 1,998 1,400
2015/11/27 2,006 2,006 1,997 1,997 3,800
2015/11/26 2,050 2,050 2,002 2,002 1,100
2015/11/25 2,038 2,038 2,038 2,038 100
2015/11/24 2,002 2,018 2,001 2,018 1,700
2015/11/20 2,035 2,035 2,000 2,000 800
2015/11/19 2,005 2,006 2,005 2,005 1,400
2015/11/18 2,003 2,003 2,002 2,002 500
2015/11/17 2,001 2,002 2,001 2,002 800
2015/11/16 2,005 2,005 1,998 2,000 900
2015/11/13 1,995 2,048 1,989 2,048 2,700
2015/11/12 2,007 2,007 1,995 1,998 1,800
2015/11/11 2,004 2,011 2,004 2,010 600
2015/11/10 1,993 2,005 1,993 1,997 1,700
2015/11/09 2,014 2,030 2,014 2,020 1,800
2015/11/06 2,018 2,018 2,018 2,018 300
2015/11/05 2,000 2,017 1,990 2,017 2,700
2015/11/04 2,020 2,020 2,003 2,005 1,800
2015/11/02 2,004 2,004 2,000 2,000 900
2015/10/30 2,050 2,050 2,000 2,004 4,900
2015/10/29 2,050 2,050 2,022 2,043 2,900
2015/10/28 2,053 2,060 2,018 2,050 2,800
2015/10/27 2,060 2,060 2,053 2,053 1,000
2015/10/26 2,115 2,115 2,056 2,057 3,400
2015/10/23 2,127 2,127 2,100 2,100 800
2015/10/22 2,114 2,125 2,090 2,116 2,100
2015/10/21 2,006 2,150 2,006 2,115 10,300
2015/10/20 2,038 2,038 2,001 2,001 400
2015/10/19 2,029 2,038 2,021 2,038 3,000
2015/10/16 2,026 2,060 2,024 2,025 11,000
2015/10/15 1,980 2,036 1,980 2,010 4,800
2015/10/14 2,026 2,026 1,999 1,999 2,400
2015/10/13 2,037 2,044 2,026 2,026 2,000
2015/10/09 2,030 2,043 2,011 2,035 1,600
2015/10/08 2,012 2,043 2,012 2,043 6,500
2015/10/07 2,002 2,044 2,002 2,011 8,500
2015/10/06 1,996 2,005 1,994 2,001 9,100
2015/10/05 2,015 2,015 1,985 2,002 22,600
2015/10/02 1,976 2,021 1,976 2,014 13,500
2015/10/01 2,155 2,155 2,051 2,075 23,900
2015/09/30 2,130 2,155 2,100 2,155 13,300
2015/09/29 2,149 2,149 2,121 2,139 24,700
2015/09/28 2,084 2,149 2,084 2,149 5,900
2015/09/25 2,016 2,075 2,016 2,073 5,300
2015/09/24 2,020 2,034 2,015 2,031 2,300
2015/09/18 2,028 2,068 2,003 2,025 1,400
2015/09/17 2,010 2,028 1,965 2,028 4,200
2015/09/16 2,059 2,061 2,000 2,010 4,800
2015/09/15 2,090 2,090 2,061 2,090 2,600
2015/09/14 2,104 2,139 2,080 2,080 4,600
2015/09/11 2,100 2,146 2,051 2,096 12,400
2015/09/10 1,957 2,159 1,938 2,067 19,000
2015/09/09 1,920 1,988 1,913 1,980 4,700
2015/09/08 1,878 1,940 1,873 1,899 3,000
2015/09/07 1,960 1,960 1,953 1,954 500
2015/09/04 2,008 2,008 1,870 1,960 5,600
2015/09/03 1,973 2,020 1,957 2,008 4,200
2015/09/02 1,934 1,979 1,901 1,973 3,100
2015/09/01 1,968 2,025 1,941 1,941 4,500
2015/08/31 2,005 2,035 1,992 2,018 2,800
2015/08/28 1,990 2,035 1,990 2,016 4,000
2015/08/27 1,969 1,988 1,951 1,951 5,400
2015/08/26 1,907 1,990 1,865 1,979 7,100
2015/08/25 1,895 1,979 1,849 1,936 11,600
2015/08/24 2,160 2,186 1,952 1,975 12,100
2015/08/21 2,247 2,262 2,210 2,212 13,900
2015/08/20 2,355 2,360 2,310 2,310 3,000
2015/08/19 2,380 2,384 2,359 2,370 2,900
2015/08/18 2,398 2,398 2,377 2,395 2,000
2015/08/17 2,359 2,381 2,359 2,381 2,300
2015/08/14 2,341 2,366 2,340 2,348 2,200
2015/08/13 2,337 2,350 2,337 2,340 900
2015/08/12 2,367 2,367 2,305 2,354 9,900
2015/08/11 2,310 2,369 2,310 2,369 1,800
2015/08/10 2,302 2,349 2,302 2,305 2,500
2015/08/07 2,300 2,350 2,300 2,302 2,100
2015/08/06 2,294 2,316 2,269 2,304 3,600
2015/08/05 2,288 2,290 2,267 2,290 2,400
2015/08/04 2,290 2,294 2,260 2,260 600
2015/08/03 2,263 2,264 2,229 2,240 1,800
2015/07/31 2,237 2,264 2,208 2,264 3,900
2015/07/30 2,256 2,256 2,240 2,240 900
2015/07/29 2,285 2,285 2,250 2,256 2,000
2015/07/28 2,286 2,308 2,268 2,285 2,000
2015/07/27 2,320 2,334 2,272 2,286 3,200
2015/07/24 2,343 2,343 2,316 2,320 2,200
2015/07/23 2,330 2,330 2,276 2,329 4,700
2015/07/22 2,320 2,333 2,261 2,330 4,700
2015/07/21 2,273 2,315 2,265 2,315 10,200
2015/07/17 2,240 2,240 2,222 2,223 700
2015/07/16 2,240 2,240 2,217 2,220 1,600
2015/07/15 2,247 2,247 2,200 2,216 3,600
2015/07/14 2,224 2,239 2,217 2,239 3,600
2015/07/13 2,217 2,223 2,201 2,210 4,300
2015/07/10 2,208 2,225 2,172 2,217 6,700
2015/07/09 2,193 2,227 2,130 2,224 18,000
2015/07/08 2,330 2,330 2,251 2,278 15,700
2015/07/07 2,392 2,411 2,304 2,326 14,300
2015/07/06 2,383 2,413 2,341 2,390 38,000
2015/07/03 2,449 2,498 2,417 2,433 26,600
2015/07/02 2,364 2,466 2,350 2,460 21,600
2015/07/01 2,300 2,391 2,300 2,344 11,400
2015/06/30 2,200 2,288 2,200 2,287 5,400
2015/06/29 2,220 2,220 2,183 2,219 6,800
2015/06/26 2,240 2,266 2,240 2,246 3,200
2015/06/25 2,228 2,268 2,228 2,246 2,200
2015/06/24 2,278 2,280 2,222 2,224 8,200
2015/06/23 2,212 2,240 2,212 2,240 4,500
2015/06/22 2,176 2,230 2,176 2,230 3,600
2015/06/19 2,180 2,187 2,165 2,172 3,200
2015/06/18 2,170 2,189 2,151 2,172 2,000
2015/06/17 2,196 2,196 2,150 2,190 5,300
2015/06/16 2,221 2,221 2,167 2,185 6,900
2015/06/15 2,220 2,367 2,220 2,220 27,100
2015/06/12 2,104 2,196 2,080 2,196 17,900
2015/06/11 2,032 2,077 2,024 2,077 4,700
2015/06/10 2,020 2,035 2,020 2,035 700
2015/06/09 2,005 2,047 1,997 2,010 3,300
2015/06/08 1,994 2,005 1,994 2,005 1,200
2015/06/05 1,980 1,980 1,974 1,980 2,100
2015/06/04 1,987 1,987 1,964 1,980 5,600
2015/06/03 1,967 1,982 1,965 1,982 500
2015/06/02 1,991 1,991 1,965 1,987 3,700
2015/06/01 2,015 2,015 1,995 1,995 800
2015/05/29 1,995 2,000 1,990 2,000 2,600
2015/05/28 1,995 2,000 1,955 1,994 5,600
2015/05/27 1,978 1,995 1,940 1,995 7,000
2015/05/26 2,015 2,015 1,989 1,995 1,800
2015/05/25 2,014 2,022 1,990 1,999 6,500
2015/05/22 2,010 2,011 1,990 2,006 2,400
2015/05/21 2,010 2,020 2,001 2,001 2,700
2015/05/20 1,982 1,989 1,980 1,987 2,400
2015/05/19 1,945 2,000 1,945 1,966 4,900
2015/05/18 1,975 1,979 1,934 1,941 3,700
2015/05/15 1,950 1,950 1,933 1,947 2,000
2015/05/14 1,960 1,960 1,950 1,950 400
2015/05/13 1,945 1,958 1,945 1,958 700
2015/05/12 1,957 1,957 1,945 1,945 1,100
2015/05/11 1,945 1,954 1,933 1,954 2,400
2015/05/08 1,939 1,941 1,937 1,938 2,500
2015/05/07 1,939 1,950 1,939 1,943 2,000
2015/05/01 1,952 1,965 1,942 1,959 2,700
2015/04/30 1,980 1,980 1,939 1,978 4,300
2015/04/28 1,972 1,984 1,970 1,984 2,600
2015/04/27 2,002 2,002 1,980 1,980 1,500
2015/04/24 2,003 2,005 1,990 2,000 1,900
2015/04/23 2,010 2,010 2,002 2,002 1,600
2015/04/22 1,963 1,990 1,963 1,990 1,900
2015/04/21 1,960 1,963 1,950 1,963 1,900
2015/04/20 1,956 1,964 1,931 1,960 5,000
2015/04/17 2,020 2,048 1,955 1,961 21,200
2015/04/16 1,925 1,940 1,925 1,940 1,100
2015/04/15 1,931 1,940 1,920 1,925 2,300
2015/04/14 1,915 1,948 1,915 1,930 8,400
2015/04/13 1,942 1,969 1,942 1,955 2,500
2015/04/10 1,927 1,963 1,927 1,935 5,100
2015/04/09 1,932 1,950 1,923 1,929 11,500
2015/04/08 1,979 1,985 1,932 1,940 12,100
2015/04/07 1,972 2,010 1,972 1,975 12,800
2015/04/06 1,918 2,056 1,901 1,965 43,500
2015/04/03 1,822 1,920 1,822 1,897 21,500
2015/04/02 1,821 1,850 1,810 1,840 21,300
2015/04/01 1,754 1,800 1,704 1,751 22,600
2015/03/31 1,861 1,950 1,753 1,794 131,700
2015/03/30 1,794 1,794 1,794 1,794 11,400
2015/03/27 1,482 1,494 1,470 1,494 6,200
2015/03/26 1,472 1,483 1,470 1,483 1,500
2015/03/25 1,487 1,487 1,468 1,484 600
2015/03/24 1,472 1,495 1,472 1,488 3,400
2015/03/23 1,473 1,491 1,461 1,491 4,000
2015/03/20 1,455 1,455 1,455 1,455 1,200
2015/03/19 1,452 1,452 1,449 1,451 1,100
2015/03/18 1,465 1,465 1,450 1,451 1,700
2015/03/17 1,454 1,474 1,454 1,465 3,100
2015/03/16 1,446 1,450 1,446 1,450 1,300
2015/03/13 1,447 1,447 1,444 1,444 600
2015/03/12 1,445 1,447 1,410 1,447 4,900
2015/03/11 1,438 1,441 1,429 1,441 800
2015/03/10 1,450 1,451 1,430 1,443 5,600
2015/03/09 1,456 1,459 1,443 1,445 2,800
2015/03/06 1,435 1,460 1,435 1,460 3,700
2015/03/05 1,425 1,441 1,425 1,441 1,300
2015/03/04 1,428 1,434 1,424 1,426 4,500
2015/03/03 1,463 1,464 1,436 1,441 8,900
2015/03/02 1,466 1,474 1,456 1,467 3,900
2015/02/27 1,472 1,473 1,470 1,471 1,200
2015/02/26 1,480 1,480 1,466 1,471 5,300
2015/02/25 1,495 1,495 1,456 1,473 1,500
2015/02/25 1 -> 0.10 分割
2015/02/24 150 150 148 150 31,000
2015/02/23 150 150 149 150 66,000
2015/02/20 150 151 149 150 39,000
2015/02/19 148 149 148 149 75,000
2015/02/18 150 150 149 150 27,000
2015/02/17 149 150 148 150 27,000
2015/02/16 148 149 148 148 27,000
2015/02/13 149 149 148 148 26,000
2015/02/12 150 150 149 150 25,000
2015/02/10 149 150 148 150 9,000
2015/02/09 149 150 147 149 83,000
2015/02/06 149 150 149 150 7,000
2015/02/05 150 150 148 150 85,000
2015/02/04 150 152 149 151 14,000
2015/02/03 152 152 150 150 38,000
2015/02/02 150 151 150 151 22,000
2015/01/30 151 152 150 150 40,000
2015/01/29 153 153 151 151 27,000
2015/01/28 152 152 151 151 25,000
2015/01/27 152 153 151 152 40,000
2015/01/26 156 156 153 153 29,000
2015/01/23 155 155 151 155 58,000
2015/01/22 156 162 154 155 277,000
2015/01/21 148 157 147 157 426,000
2015/01/20 143 147 143 147 55,000
2015/01/19 145 145 143 143 31,000
2015/01/16 144 145 143 145 45,000
2015/01/15 147 147 145 146 24,000
2015/01/14 147 148 145 145 66,000
2015/01/13 148 149 145 148 103,000
2015/01/09 151 153 148 150 114,000
2015/01/08 159 162 147 147 981,000
2015/01/07 138 141 138 139 36,000
2015/01/06 141 141 138 139 12,000
2015/01/05 139 141 137 141 27,000

このページの先頭へ