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

阪和興業(8078)の株価時系列情報

阪和興業(8078)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
1991/12/30 2,000 2,000 1,990 2,000 20,000
1991/12/27 1,980 2,000 1,960 1,960 11,000
1991/12/26 2,010 2,010 1,980 2,000 20,000
1991/12/25 1,960 2,020 1,960 2,020 34,000
1991/12/24 1,960 2,010 1,950 1,960 18,000
1991/12/20 1,950 1,970 1,950 1,950 30,000
1991/12/19 1,990 2,000 1,980 1,980 23,000
1991/12/18 1,990 2,020 1,980 1,980 16,000
1991/12/17 2,010 2,020 2,000 2,000 19,000
1991/12/16 2,020 2,020 2,020 2,020 16,000
1991/12/13 2,020 2,020 1,990 2,020 40,000
1991/12/12 1,990 2,000 1,990 1,990 3,000
1991/12/11 1,930 1,980 1,930 1,980 40,000
1991/12/10 1,950 1,950 1,920 1,930 37,000
1991/12/09 1,950 1,960 1,940 1,940 17,000
1991/12/06 1,960 1,970 1,950 1,960 14,000
1991/12/05 2,000 2,000 1,970 1,990 7,000
1991/12/04 1,990 2,000 1,970 2,000 21,000
1991/12/03 1,950 1,980 1,950 1,970 24,000
1991/12/02 2,050 2,050 1,930 1,950 61,000
1991/11/29 2,050 2,050 2,030 2,050 24,000
1991/11/28 2,060 2,060 2,020 2,050 16,000
1991/11/27 2,070 2,100 2,060 2,060 28,000
1991/11/26 2,080 2,110 2,080 2,090 37,000
1991/11/25 2,060 2,100 2,050 2,100 33,000
1991/11/22 2,040 2,100 2,000 2,100 58,000
1991/11/21 1,930 2,020 1,920 2,000 119,000
1991/11/20 1,990 1,990 1,960 1,960 49,000
1991/11/19 2,020 2,020 1,990 1,990 25,000
1991/11/18 1,990 2,020 1,980 1,980 57,000
1991/11/15 2,050 2,050 2,010 2,020 54,000
1991/11/14 2,170 2,170 2,050 2,060 33,000
1991/11/13 2,150 2,170 2,120 2,170 41,000
1991/11/12 2,020 2,050 2,010 2,050 5,000
1991/11/11 2,100 2,100 2,010 2,010 63,000
1991/11/08 2,160 2,160 2,090 2,110 98,000
1991/11/07 2,160 2,160 2,090 2,130 75,000
1991/11/06 2,150 2,150 2,150 2,150 4,000
1991/11/05 2,130 2,150 2,130 2,150 9,000
1991/11/01 2,220 2,220 2,210 2,210 7,000
1991/10/31 2,210 2,220 2,210 2,210 6,000
1991/10/30 2,200 2,240 2,200 2,200 11,000
1991/10/29 2,190 2,200 2,170 2,200 11,000
1991/10/28 2,200 2,200 2,170 2,170 24,000
1991/10/25 2,180 2,200 2,170 2,200 10,000
1991/10/24 2,150 2,180 2,150 2,180 16,000
1991/10/23 2,170 2,200 2,170 2,170 22,000
1991/10/22 2,110 2,190 2,110 2,190 24,000
1991/10/21 2,130 2,140 2,130 2,140 9,000
1991/10/18 2,100 2,150 2,100 2,140 31,000
1991/10/17 2,090 2,100 2,090 2,090 31,000
1991/10/16 2,100 2,100 2,090 2,090 22,000
1991/10/15 2,090 2,090 2,090 2,090 17,000
1991/10/14 2,100 2,100 2,090 2,090 33,000
1991/10/11 2,110 2,110 2,090 2,090 40,000
1991/10/09 2,120 2,120 2,100 2,110 48,000
1991/10/08 2,150 2,150 2,130 2,130 23,000
1991/10/07 2,150 2,160 2,140 2,150 45,000
1991/10/04 2,180 2,210 2,140 2,150 31,000
1991/10/03 2,170 2,200 2,170 2,190 27,000
1991/10/02 2,180 2,220 2,180 2,190 50,000
1991/10/01 2,110 2,220 2,100 2,220 40,000
1991/09/30 2,120 2,130 2,120 2,120 17,000
1991/09/27 2,150 2,160 2,120 2,120 35,000
1991/09/26 2,190 2,200 2,150 2,150 35,000
1991/09/25 2,240 2,250 2,180 2,180 17,000
1991/09/24 2,190 2,290 2,190 2,290 29,000
1991/09/20 2,250 2,300 2,240 2,240 878,000
1991/09/19 2,240 2,300 2,230 2,280 52,000
1991/09/18 2,220 2,280 2,220 2,280 7,000
1991/09/17 2,320 2,320 2,260 2,260 46,000
1991/09/13 2,250 2,300 2,200 2,290 179,000
1991/09/12 2,170 2,230 2,130 2,130 27,000
1991/09/11 2,090 2,130 2,090 2,130 13,000
1991/09/10 2,160 2,160 2,080 2,100 33,000
1991/09/09 2,150 2,200 2,150 2,160 8,000
1991/09/06 2,140 2,220 2,140 2,150 43,000
1991/09/05 2,120 2,200 2,120 2,180 23,000
1991/09/04 2,170 2,180 2,170 2,180 12,000
1991/09/03 2,300 2,300 2,300 2,300 10,000
1991/09/02 2,270 2,300 2,270 2,300 60,000
1991/08/30 2,280 2,310 2,260 2,270 50,000
1991/08/29 2,220 2,300 2,200 2,280 104,000
1991/08/28 2,200 2,220 2,170 2,220 90,000
1991/08/27 2,070 2,170 2,070 2,170 38,000
1991/08/26 2,060 2,110 2,050 2,110 59,000
1991/08/23 2,050 2,050 2,020 2,050 21,000
1991/08/22 2,110 2,150 2,050 2,050 53,000
1991/08/21 2,040 2,110 2,040 2,100 67,000
1991/08/20 1,990 2,050 1,980 2,020 95,000
1991/08/19 2,060 2,060 1,980 1,980 71,000
1991/08/16 2,110 2,110 2,060 2,060 24,000
1991/08/15 2,130 2,130 2,080 2,080 15,000
1991/08/14 2,100 2,120 2,060 2,120 20,000
1991/08/13 2,040 2,120 2,020 2,020 39,000
1991/08/12 2,070 2,080 1,960 2,060 168,000
1991/08/09 2,140 2,180 2,110 2,110 70,000
1991/08/08 2,270 2,270 2,210 2,210 38,000
1991/08/07 2,280 2,280 2,270 2,280 14,000
1991/08/06 2,250 2,290 2,240 2,250 31,000
1991/08/05 2,290 2,290 2,240 2,240 10,000
1991/08/02 2,290 2,300 2,280 2,300 10,000
1991/08/01 2,290 2,290 2,290 2,290 15,000
1991/07/31 2,280 2,300 2,260 2,300 15,000
1991/07/30 2,270 2,290 2,200 2,280 65,000
1991/07/29 2,260 2,300 2,260 2,290 6,000
1991/07/26 2,250 2,330 2,250 2,330 22,000
1991/07/25 2,330 2,340 2,260 2,330 44,000
1991/07/24 2,290 2,340 2,200 2,340 89,000
1991/07/23 2,290 2,290 2,250 2,290 19,000
1991/07/22 2,310 2,310 2,210 2,210 32,000
1991/07/19 2,310 2,310 2,300 2,310 30,000
1991/07/18 2,270 2,290 2,220 2,290 42,000
1991/07/17 2,200 2,270 2,200 2,270 51,000
1991/07/16 2,300 2,300 2,280 2,280 22,000
1991/07/15 2,350 2,380 2,350 2,380 20,000
1991/07/12 2,360 2,360 2,340 2,340 14,000
1991/07/11 2,280 2,350 2,250 2,310 50,000
1991/07/10 2,220 2,220 2,200 2,210 17,000
1991/07/09 2,120 2,220 2,120 2,200 81,000
1991/07/08 2,160 2,190 2,140 2,150 44,000
1991/07/05 2,260 2,260 2,200 2,200 37,000
1991/07/04 2,230 2,290 2,230 2,260 51,000
1991/07/03 2,310 2,310 2,230 2,260 25,000
1991/07/02 2,280 2,320 2,280 2,320 18,000
1991/07/01 2,320 2,320 2,300 2,320 60,000
1991/06/28 2,330 2,340 2,280 2,280 44,000
1991/06/27 2,320 2,330 2,310 2,330 14,000
1991/06/26 2,360 2,360 2,340 2,360 22,000
1991/06/25 2,320 2,370 2,300 2,370 39,000
1991/06/24 2,370 2,370 2,340 2,370 25,000
1991/06/21 2,350 2,390 2,350 2,370 40,000
1991/06/20 2,370 2,390 2,360 2,390 41,000
1991/06/19 2,400 2,450 2,400 2,400 73,000
1991/06/18 2,490 2,490 2,470 2,470 43,000
1991/06/17 2,500 2,500 2,490 2,490 33,000
1991/06/14 2,470 2,520 2,360 2,520 167,000
1991/06/13 2,490 2,490 2,430 2,490 23,000
1991/06/12 2,480 2,480 2,470 2,470 26,000
1991/06/11 2,430 2,450 2,420 2,430 44,000
1991/06/10 2,500 2,500 2,420 2,420 20,000
1991/06/07 2,440 2,500 2,440 2,500 19,000
1991/06/06 2,450 2,460 2,430 2,460 8,000
1991/06/05 2,500 2,500 2,470 2,470 7,000
1991/06/04 2,480 2,480 2,460 2,460 65,000
1991/06/03 2,590 2,590 2,480 2,520 35,000
1991/05/31 2,560 2,600 2,560 2,560 62,000
1991/05/30 2,570 2,570 2,520 2,550 10,000
1991/05/29 2,450 2,530 2,450 2,530 13,000
1991/05/28 2,450 2,450 2,440 2,450 11,000
1991/05/27 2,470 2,470 2,470 2,470 24,000
1991/05/24 2,460 2,460 2,440 2,440 10,000
1991/05/23 2,590 2,600 2,540 2,540 20,000
1991/05/22 2,420 2,550 2,420 2,550 16,000
1991/05/21 2,420 2,430 2,400 2,410 30,000
1991/05/20 2,440 2,450 2,410 2,430 16,000
1991/05/17 2,490 2,490 2,410 2,480 108,000
1991/05/16 2,420 2,490 2,400 2,450 117,000
1991/05/15 2,540 2,550 2,420 2,450 70,000
1991/05/14 2,590 2,590 2,530 2,530 37,000
1991/05/13 2,750 2,750 2,530 2,530 76,000
1991/05/10 2,760 2,760 2,720 2,720 10,000
1991/05/09 2,820 2,840 2,760 2,760 71,000
1991/05/08 2,770 2,820 2,770 2,820 14,000
1991/05/07 2,800 2,800 2,770 2,770 7,000
1991/05/02 2,780 2,800 2,770 2,770 31,000
1991/05/01 2,750 2,750 2,750 2,750 6,000
1991/04/30 2,720 2,750 2,720 2,720 37,000
1991/04/26 2,730 2,750 2,710 2,720 40,000
1991/04/25 2,760 2,760 2,720 2,730 60,000
1991/04/24 2,700 2,750 2,700 2,720 121,000
1991/04/23 2,650 2,680 2,630 2,680 121,000
1991/04/22 2,700 2,710 2,670 2,670 129,000
1991/04/19 2,760 2,760 2,700 2,710 63,000
1991/04/18 2,750 2,780 2,740 2,740 83,000
1991/04/17 2,750 2,750 2,700 2,750 49,000
1991/04/16 2,790 2,790 2,750 2,780 37,000
1991/04/15 2,820 2,850 2,800 2,800 52,000
1991/04/12 2,730 2,850 2,730 2,820 60,000
1991/04/11 2,720 2,730 2,720 2,730 23,000
1991/04/10 2,720 2,720 2,720 2,720 25,000
1991/04/09 2,760 2,770 2,750 2,770 32,000
1991/04/08 2,800 2,840 2,760 2,800 25,000
1991/04/05 2,750 2,800 2,750 2,800 73,000
1991/04/04 2,720 2,750 2,720 2,750 17,000
1991/04/03 2,710 2,780 2,710 2,770 85,000
1991/04/02 2,640 2,680 2,620 2,680 63,000
1991/04/01 2,710 2,710 2,680 2,680 26,000
1991/03/29 2,800 2,870 2,750 2,750 420,000
1991/03/28 2,750 2,810 2,750 2,810 312,000
1991/03/27 2,890 2,910 2,750 2,790 44,000
1991/03/26 2,950 2,980 2,850 2,850 56,000
1991/03/25 3,150 3,230 3,050 3,050 127,000
1991/03/22 3,150 3,210 3,100 3,100 352,000
1991/03/20 3,130 3,180 3,130 3,150 1,131,000
1991/03/19 3,080 3,180 3,080 3,180 1,388,000
1991/03/18 3,100 3,130 3,080 3,080 162,000
1991/03/15 3,000 3,050 3,000 3,040 153,000
1991/03/14 2,980 3,000 2,950 3,000 66,000
1991/03/13 2,980 3,000 2,980 2,980 108,000
1991/03/12 3,140 3,200 3,080 3,080 114,000
1991/03/11 3,220 3,220 3,140 3,140 58,000
1991/03/08 3,100 3,230 3,100 3,170 274,000
1991/03/07 3,090 3,100 3,020 3,100 233,000
1991/03/06 2,940 3,000 2,930 3,000 190,000
1991/03/05 2,900 2,920 2,900 2,900 97,000
1991/03/04 2,880 2,920 2,880 2,880 97,000
1991/03/01 2,850 2,940 2,850 2,900 71,000
1991/02/28 3,000 3,000 2,860 2,860 104,000
1991/02/27 2,870 2,980 2,870 2,970 205,000
1991/02/26 2,810 2,910 2,770 2,910 326,000
1991/02/25 2,480 2,690 2,460 2,690 222,000
1991/02/22 2,450 2,450 2,400 2,440 73,000
1991/02/21 2,400 2,420 2,400 2,410 73,000
1991/02/20 2,360 2,430 2,350 2,400 112,000
1991/02/19 2,400 2,450 2,400 2,400 106,000
1991/02/18 2,320 2,440 2,320 2,440 192,000
1991/02/15 2,250 2,290 2,250 2,280 53,000
1991/02/14 2,310 2,310 2,170 2,170 124,000
1991/02/13 2,390 2,400 2,310 2,360 129,000
1991/02/12 2,350 2,440 2,350 2,400 146,000
1991/02/08 2,350 2,360 2,310 2,310 81,000
1991/02/07 2,400 2,400 2,300 2,370 108,000
1991/02/06 2,190 2,360 2,190 2,360 203,000
1991/02/05 1,940 2,160 1,940 2,160 145,000
1991/02/04 1,930 1,950 1,920 1,950 104,000
1991/02/01 1,940 1,940 1,920 1,920 60,000
1991/01/31 1,890 1,930 1,890 1,910 65,000
1991/01/30 1,930 1,930 1,870 1,870 42,000
1991/01/29 1,860 1,870 1,810 1,870 60,000
1991/01/28 1,870 1,870 1,860 1,870 45,000
1991/01/25 1,840 1,930 1,840 1,930 103,000
1991/01/24 1,870 1,890 1,850 1,870 52,000
1991/01/23 1,860 1,860 1,830 1,830 52,000
1991/01/22 1,860 1,860 1,830 1,860 60,000
1991/01/21 1,800 1,830 1,800 1,800 64,000
1991/01/18 1,880 1,900 1,840 1,870 62,000
1991/01/17 1,810 1,870 1,760 1,850 107,000
1991/01/16 1,830 1,830 1,750 1,830 77,000
1991/01/14 1,800 1,800 1,750 1,800 235,000
1991/01/11 1,900 1,900 1,790 1,800 234,000
1991/01/10 1,880 1,880 1,810 1,840 226,000
1991/01/09 1,900 1,900 1,870 1,890 268,000
1991/01/08 1,950 1,960 1,890 1,900 275,000
1991/01/07 2,070 2,070 1,990 2,000 153,000
1991/01/04 2,110 2,150 2,090 2,090 33,000

このページの先頭へ