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
2016/12/30 929 929 915 920 1,000
2016/12/29 925 925 914 914 2,600
2016/12/28 920 925 920 920 700
2016/12/27 932 932 918 918 1,900
2016/12/26 915 924 910 915 4,100
2016/12/22 922 922 915 915 2,600
2016/12/21 929 929 919 922 4,300
2016/12/20 932 932 910 914 3,200
2016/12/19 911 935 905 920 7,700
2016/12/16 905 917 905 910 1,700
2016/12/15 917 918 910 911 2,800
2016/12/14 909 910 900 902 5,700
2016/12/13 906 906 906 906 600
2016/12/12 916 916 901 909 2,800
2016/12/09 900 918 897 918 3,900
2016/12/08 910 910 899 900 1,500
2016/12/07 911 911 874 908 7,600
2016/12/06 910 910 910 910 1,400
2016/12/05 904 914 904 914 800
2016/12/02 914 918 914 918 600
2016/12/01 915 915 904 904 2,500
2016/11/30 904 904 903 904 700
2016/11/29 901 903 901 903 700
2016/11/28 903 903 903 903 100
2016/11/25 899 904 899 903 3,600
2016/11/24 896 899 884 895 3,800
2016/11/22 892 892 881 881 1,400
2016/11/21 891 891 879 879 800
2016/11/18 881 881 876 879 1,500
2016/11/17 877 877 875 875 900
2016/11/16 881 881 876 876 1,200
2016/11/15 881 881 881 881 700
2016/11/14 875 881 875 881 1,200
2016/11/11 874 874 874 874 200
2016/11/10 894 894 894 894 300
2016/11/09 888 890 857 857 5,000
2016/11/08 887 895 887 895 700
2016/11/07 876 885 876 885 1,100
2016/11/04 878 885 876 885 2,100
2016/11/02 879 883 875 877 8,000
2016/11/01 888 888 886 886 2,100
2016/10/31 885 890 879 887 1,400
2016/10/28 894 897 885 885 2,000
2016/10/27 891 891 879 879 1,100
2016/10/26 876 887 876 876 1,900
2016/10/25 887 887 875 875 2,200
2016/10/24 875 887 875 876 3,000
2016/10/21 890 890 872 873 3,700
2016/10/20 893 893 871 871 4,000
2016/10/19 875 886 875 878 4,200
2016/10/18 895 895 871 871 5,200
2016/10/17 891 891 850 880 30,300
2016/10/14 910 951 910 951 16,300
2016/10/13 910 910 898 910 4,300
2016/10/12 903 903 903 903 200
2016/10/11 907 907 900 903 2,500
2016/10/06 896 900 896 896 2,500
2016/10/05 896 896 891 891 5,100
2016/10/04 891 904 891 896 1,600
2016/10/03 910 910 882 890 6,300
2016/09/30 898 912 897 912 3,900
2016/09/29 899 908 896 906 3,700
2016/09/28 895 904 894 902 3,000
2016/09/27 905 905 895 896 3,400
2016/09/26 911 911 905 905 2,700
2016/09/23 904 906 894 900 3,000
2016/09/21 908 908 900 900 500
2016/09/20 894 909 893 897 1,600
2016/09/16 890 896 889 893 1,000
2016/09/15 888 888 888 888 200
2016/09/14 885 894 884 892 2,100
2016/09/13 884 885 884 885 200
2016/09/12 884 890 884 885 400
2016/09/09 891 893 890 890 1,200
2016/09/08 890 896 890 896 1,000
2016/09/07 893 898 890 894 1,600
2016/09/06 882 900 880 892 4,800
2016/09/05 877 879 872 873 5,900
2016/09/02 888 888 876 876 600
2016/09/01 890 890 865 874 2,400
2016/08/31 887 892 887 889 1,400
2016/08/30 905 907 886 886 3,600
2016/08/29 903 903 882 890 6,400
2016/08/29 1 -> 2.00 分割
2016/08/26 1,871 1,905 1,871 1,885 7,000
2016/08/25 1,889 1,889 1,868 1,880 5,700
2016/08/24 1,898 1,898 1,870 1,889 6,700
2016/08/23 1,878 1,912 1,878 1,899 3,800
2016/08/22 1,898 1,898 1,897 1,897 600
2016/08/19 1,888 1,900 1,888 1,895 1,400
2016/08/18 1,880 1,880 1,866 1,870 1,800
2016/08/17 1,898 1,898 1,880 1,880 2,300
2016/08/16 1,898 1,899 1,884 1,885 2,000
2016/08/15 1,889 1,891 1,888 1,888 3,400
2016/08/12 1,898 1,901 1,888 1,888 4,200
2016/08/10 1,900 1,900 1,873 1,899 1,800
2016/08/09 1,900 1,910 1,900 1,901 600
2016/08/08 1,909 1,909 1,881 1,884 2,300
2016/08/05 1,880 1,910 1,880 1,895 1,900
2016/08/04 1,930 1,930 1,920 1,920 400
2016/08/03 1,901 1,948 1,900 1,948 1,400
2016/08/02 1,929 1,929 1,872 1,905 4,400
2016/08/01 1,860 1,890 1,817 1,889 16,500
2016/07/29 1,810 1,820 1,802 1,820 2,200
2016/07/28 1,843 1,843 1,823 1,834 1,300
2016/07/27 1,843 1,843 1,843 1,843 200
2016/07/26 1,846 1,846 1,820 1,835 1,700
2016/07/25 1,838 1,849 1,838 1,849 900
2016/07/22 1,839 1,839 1,815 1,815 700
2016/07/21 1,810 1,826 1,810 1,826 2,100
2016/07/20 1,784 1,809 1,784 1,809 1,300
2016/07/19 1,812 1,812 1,775 1,809 1,600
2016/07/15 1,777 1,785 1,769 1,772 2,100
2016/07/14 1,795 1,795 1,765 1,765 2,000
2016/07/13 1,800 1,807 1,795 1,795 1,500
2016/07/12 1,800 1,820 1,720 1,820 2,900
2016/07/11 1,820 1,829 1,800 1,800 1,300
2016/07/08 1,819 1,819 1,818 1,818 200
2016/07/07 1,800 1,837 1,770 1,828 3,500
2016/07/06 1,860 1,880 1,765 1,780 8,100
2016/07/05 1,908 1,924 1,895 1,900 3,600
2016/07/04 1,881 1,924 1,860 1,924 1,800
2016/07/01 1,826 1,879 1,826 1,843 1,500
2016/06/30 1,872 1,873 1,811 1,825 3,700
2016/06/29 1,725 1,829 1,725 1,802 3,200
2016/06/28 1,736 1,740 1,700 1,700 1,000
2016/06/27 1,735 1,740 1,705 1,719 2,300
2016/06/24 1,897 1,897 1,650 1,700 5,400
2016/06/23 1,880 1,880 1,880 1,880 100
2016/06/22 1,850 1,850 1,850 1,850 500
2016/06/21 1,852 1,852 1,852 1,852 800
2016/06/20 1,849 1,855 1,783 1,835 2,500
2016/06/16 1,864 1,864 1,830 1,830 600
2016/06/15 1,875 1,875 1,835 1,864 1,400
2016/06/14 1,900 1,900 1,875 1,875 1,500
2016/06/13 1,905 1,905 1,900 1,905 1,600
2016/06/09 1,904 1,918 1,878 1,905 5,600
2016/06/07 1,890 1,910 1,890 1,909 300
2016/06/03 1,930 1,930 1,930 1,930 200
2016/06/02 1,895 1,895 1,890 1,890 600
2016/06/01 1,905 1,908 1,904 1,905 2,900
2016/05/31 1,900 1,900 1,900 1,900 200
2016/05/30 1,901 1,942 1,900 1,900 1,200
2016/05/27 1,890 1,890 1,890 1,890 100
2016/05/26 1,920 1,930 1,900 1,930 1,300
2016/05/25 1,915 1,950 1,915 1,930 3,700
2016/05/24 1,910 1,910 1,890 1,890 500
2016/05/23 1,876 1,876 1,876 1,876 100
2016/05/20 1,873 1,875 1,873 1,875 700
2016/05/19 1,864 1,881 1,864 1,873 1,500
2016/05/18 1,875 1,881 1,873 1,881 1,200
2016/05/17 1,885 1,920 1,870 1,909 800
2016/05/10 1,920 1,920 1,919 1,920 400
2016/05/09 1,919 1,919 1,919 1,919 100
2016/05/06 1,892 1,892 1,892 1,892 100
2016/05/02 1,851 1,892 1,851 1,892 600
2016/04/28 1,894 1,917 1,880 1,888 3,300
2016/04/27 1,882 1,894 1,876 1,894 1,200
2016/04/26 1,951 1,951 1,880 1,880 2,800
2016/04/25 1,922 1,922 1,911 1,911 2,400
2016/04/22 1,910 1,930 1,907 1,907 2,500
2016/04/21 1,927 1,932 1,905 1,905 1,800
2016/04/20 1,948 1,948 1,927 1,927 1,600
2016/04/19 1,930 1,940 1,920 1,920 1,000
2016/04/18 1,949 1,950 1,926 1,926 2,100
2016/04/15 1,995 1,995 1,934 1,934 2,200
2016/04/14 1,985 2,001 1,985 2,000 1,300
2016/04/13 1,995 2,039 1,990 2,000 2,400
2016/04/12 1,970 1,970 1,940 1,940 1,100
2016/04/11 2,000 2,000 1,970 1,980 2,600
2016/04/08 1,868 1,939 1,868 1,930 1,400
2016/04/07 1,882 1,928 1,880 1,928 4,400
2016/04/06 1,870 1,917 1,859 1,859 4,400
2016/04/05 1,898 1,898 1,832 1,850 1,600
2016/04/04 1,850 1,900 1,827 1,878 30,900
2016/04/01 1,810 2,000 1,801 1,910 32,800
2016/03/31 1,725 1,725 1,690 1,690 7,400
2016/03/30 1,725 1,725 1,725 1,725 1,000
2016/03/29 1,701 1,725 1,701 1,725 9,500
2016/03/28 1,701 1,701 1,701 1,701 20,900
2016/03/25 1,733 1,733 1,724 1,724 300
2016/03/24 1,700 1,700 1,700 1,700 100
2016/03/23 1,670 1,671 1,670 1,671 300
2016/03/22 1,670 1,670 1,669 1,669 200
2016/03/18 1,633 1,670 1,633 1,650 300
2016/03/17 1,595 1,595 1,593 1,593 300
2016/03/16 1,599 1,599 1,599 1,599 400
2016/03/15 1,657 1,690 1,610 1,690 400
2016/03/14 1,577 1,577 1,577 1,577 100
2016/03/11 1,535 1,537 1,535 1,537 900
2016/03/10 1,535 1,535 1,535 1,535 300
2016/03/09 1,545 1,545 1,535 1,535 600
2016/03/08 1,545 1,545 1,545 1,545 100
2016/03/07 1,555 1,555 1,545 1,545 800
2016/03/04 1,556 1,556 1,555 1,555 500
2016/03/03 1,555 1,555 1,555 1,555 100
2016/03/02 1,595 1,595 1,550 1,550 300
2016/03/01 1,595 1,595 1,595 1,595 200
2016/02/29 1,600 1,600 1,600 1,600 200
2016/02/26 1,540 1,600 1,540 1,600 300
2016/02/25 1,560 1,560 1,560 1,560 100
2016/02/24 1,597 1,597 1,560 1,560 400
2016/02/23 1,580 1,580 1,580 1,580 300
2016/02/22 1,590 1,590 1,580 1,580 600
2016/02/19 1,550 1,550 1,550 1,550 100
2016/02/18 1,538 1,567 1,538 1,567 400
2016/02/15 1,460 1,540 1,460 1,540 700
2016/02/12 1,450 1,500 1,433 1,500 4,200
2016/02/10 1,600 1,600 1,530 1,530 1,200
2016/02/09 1,580 1,580 1,580 1,580 600
2016/02/08 1,684 1,700 1,684 1,700 200
2016/02/04 1,707 1,707 1,701 1,701 700
2016/02/02 1,731 1,731 1,731 1,731 200
2016/02/01 1,730 1,730 1,730 1,730 1,200
2016/01/29 1,720 1,760 1,720 1,760 800
2016/01/28 1,715 1,715 1,715 1,715 400
2016/01/26 1,795 1,795 1,715 1,715 200
2016/01/25 1,741 1,757 1,729 1,757 4,000
2016/01/22 1,742 1,742 1,742 1,742 100
2016/01/21 1,748 1,748 1,681 1,744 500
2016/01/20 1,748 1,748 1,748 1,748 100
2016/01/19 1,671 1,725 1,671 1,725 400
2016/01/18 1,701 1,729 1,699 1,703 7,400
2016/01/15 1,753 1,755 1,741 1,741 700
2016/01/14 1,719 1,859 1,700 1,833 16,400
2016/01/13 1,753 1,753 1,723 1,724 2,500
2016/01/12 1,765 1,780 1,670 1,750 21,800
2016/01/08 1,998 2,000 1,940 1,965 2,300
2016/01/07 1,967 2,040 1,967 2,008 6,900
2016/01/06 1,959 1,990 1,930 1,990 2,100
2016/01/05 1,928 1,996 1,928 1,959 2,500
2016/01/04 1,955 1,955 1,955 1,955 100

このページの先頭へ