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
1986/12/27 1,020 1,060 1,020 1,050 311,000
1986/12/26 1,040 1,050 1,030 1,040 164,000
1986/12/25 1,030 1,050 1,030 1,050 326,000
1986/12/24 1,020 1,030 1,010 1,010 171,000
1986/12/23 1,030 1,030 1,020 1,020 136,000
1986/12/22 1,040 1,060 1,030 1,040 261,000
1986/12/19 1,020 1,070 1,020 1,050 257,000
1986/12/18 1,020 1,030 1,000 1,000 415,000
1986/12/17 1,020 1,040 1,020 1,030 108,000
1986/12/16 1,040 1,040 1,020 1,020 187,000
1986/12/15 1,040 1,040 1,030 1,040 163,000
1986/12/12 1,040 1,060 1,040 1,040 282,000
1986/12/11 1,040 1,060 1,030 1,060 190,000
1986/12/10 1,050 1,050 1,030 1,030 432,000
1986/12/09 1,030 1,110 1,030 1,110 1,925,000
1986/12/08 998 1,010 998 1,010 41,000
1986/12/06 1,000 1,000 997 1,000 85,000
1986/12/05 998 999 998 998 106,000
1986/12/04 1,000 1,000 996 996 51,000
1986/12/03 999 1,010 999 1,000 734,000
1986/12/02 993 999 993 996 52,000
1986/12/01 995 1,000 993 993 207,000
1986/11/29 981 991 981 991 38,000
1986/11/28 990 993 990 991 104,000
1986/11/27 991 999 990 990 114,000
1986/11/26 995 1,000 992 992 109,000
1986/11/25 996 996 991 996 32,000
1986/11/22 990 990 990 990 12,000
1986/11/21 1,000 1,000 970 970 237,000
1986/11/20 998 1,000 989 990 108,000
1986/11/19 991 1,000 990 1,000 139,000
1986/11/18 991 1,010 991 1,000 98,000
1986/11/17 987 997 987 991 156,000
1986/11/14 972 987 972 987 130,000
1986/11/13 960 980 960 970 114,000
1986/11/12 970 984 970 970 475,000
1986/11/11 955 989 955 980 312,000
1986/11/10 959 959 954 954 84,000
1986/11/07 955 960 954 960 86,000
1986/11/06 936 952 936 952 100,000
1986/11/05 936 937 936 937 6,000
1986/11/04 936 946 936 936 144,000
1986/11/01 936 937 936 936 27,000
1986/10/31 935 948 935 935 59,000
1986/10/30 940 942 937 937 74,000
1986/10/29 937 940 935 935 202,000
1986/10/28 940 940 936 936 52,000
1986/10/27 935 940 935 940 67,000
1986/10/25 938 938 938 938 12,000
1986/10/24 938 943 938 938 108,000
1986/10/23 939 940 930 930 258,000
1986/10/22 930 940 930 939 243,000
1986/10/21 930 939 917 930 355,000
1986/10/20 940 945 935 940 180,000
1986/10/17 930 947 930 945 150,000
1986/10/16 930 939 930 936 89,000
1986/10/15 946 949 940 940 141,000
1986/10/14 946 948 946 946 34,000
1986/10/13 945 949 945 948 62,000
1986/10/09 941 946 940 941 111,000
1986/10/08 950 950 938 941 95,000
1986/10/07 945 953 945 948 171,000
1986/10/06 945 949 945 947 64,000
1986/10/04 940 940 940 940 17,000
1986/10/03 940 947 930 945 209,000
1986/10/02 955 958 950 950 169,000
1986/10/01 955 968 955 958 257,000
1986/09/30 952 962 952 956 173,000
1986/09/29 959 964 955 955 167,000
1986/09/27 955 959 950 957 120,000
1986/09/26 955 955 949 949 120,000
1986/09/25 955 965 955 957 71,000
1986/09/24 951 955 950 954 581,000
1986/09/22 945 959 945 955 171,000
1986/09/19 941 949 941 945 206,000
1986/09/18 933 945 933 940 565,000
1986/09/17 930 942 930 942 59,000
1986/09/16 921 931 921 930 104,000
1986/09/12 921 931 921 921 71,000
1986/09/11 960 960 950 951 164,000
1986/09/10 960 965 960 960 92,000
1986/09/09 961 965 961 962 114,000
1986/09/08 977 980 970 970 159,000
1986/09/06 976 979 973 979 35,000
1986/09/05 976 980 976 976 210,000
1986/09/04 972 972 970 970 159,000
1986/09/03 972 977 970 970 332,000
1986/09/02 980 986 970 972 210,000
1986/09/01 955 973 955 972 107,000
1986/08/30 970 970 965 965 28,000
1986/08/29 966 973 964 973 88,000
1986/08/28 956 966 955 966 194,000
1986/08/27 970 974 950 950 132,000
1986/08/26 980 980 970 970 114,000
1986/08/25 970 970 970 970 153,000
1986/08/23 970 975 970 970 64,000
1986/08/22 989 989 965 965 175,000
1986/08/21 1,000 1,020 989 990 236,000
1986/08/20 1,000 1,030 990 1,000 698,000
1986/08/19 935 950 930 950 193,000
1986/08/18 930 936 925 935 75,000
1986/08/15 930 940 930 935 36,000
1986/08/14 922 930 922 930 51,000
1986/08/13 950 950 925 925 150,000
1986/08/12 950 960 941 960 43,000
1986/08/11 940 955 920 920 77,000
1986/08/08 951 951 920 950 123,000
1986/08/07 940 950 940 941 44,000
1986/08/06 940 950 940 950 65,000
1986/08/05 950 950 933 940 23,000
1986/08/04 931 950 931 950 44,000
1986/08/02 922 930 922 930 19,000
1986/08/01 949 949 921 921 142,000
1986/07/31 936 960 934 960 117,000
1986/07/30 928 930 919 930 68,000
1986/07/29 942 942 919 928 105,000
1986/07/28 930 932 930 932 86,000
1986/07/26 930 930 930 930 20,000
1986/07/25 967 990 967 970 93,000
1986/07/24 951 959 950 959 121,000
1986/07/23 940 950 940 950 74,000
1986/07/22 960 960 930 940 102,000
1986/07/21 991 991 950 950 60,000
1986/07/19 990 991 985 990 48,000
1986/07/18 977 990 976 980 97,000
1986/07/17 975 990 975 976 78,000
1986/07/16 980 990 978 985 44,000
1986/07/15 989 1,000 989 1,000 49,000
1986/07/14 985 1,020 975 1,020 141,000
1986/07/11 980 980 960 965 97,000
1986/07/10 970 985 970 980 103,000
1986/07/09 1,010 1,010 980 980 232,000
1986/07/08 1,010 1,020 1,000 1,010 273,000
1986/07/07 990 1,020 989 1,010 177,000
1986/07/05 1,020 1,030 1,010 1,010 210,000
1986/07/04 1,060 1,060 1,030 1,050 296,000
1986/07/03 1,060 1,070 1,040 1,050 745,000
1986/07/02 1,050 1,080 1,040 1,080 1,263,000
1986/07/01 1,060 1,060 1,030 1,050 433,000
1986/06/30 1,080 1,080 1,030 1,030 343,000
1986/06/28 1,030 1,080 1,030 1,080 1,396,000
1986/06/27 1,050 1,070 1,000 1,010 3,903,000
1986/06/26 969 1,040 969 990 1,801,000
1986/06/25 970 970 958 965 427,000
1986/06/24 955 990 955 980 1,082,000
1986/06/23 958 964 955 960 253,000
1986/06/21 948 958 948 950 182,000
1986/06/20 957 958 950 950 53,000
1986/06/19 949 958 945 949 150,000
1986/06/18 950 958 950 958 146,000
1986/06/17 948 950 948 950 85,000
1986/06/16 919 952 919 950 78,000
1986/06/13 942 956 939 939 47,000
1986/06/12 958 959 952 952 67,000
1986/06/11 960 960 950 950 227,000
1986/06/10 964 964 956 960 184,000
1986/06/09 965 967 963 967 71,000
1986/06/07 954 967 954 965 123,000
1986/06/06 955 964 949 964 141,000
1986/06/05 965 965 955 955 96,000
1986/06/04 959 965 945 965 181,000
1986/06/03 958 963 955 960 133,000
1986/06/02 960 963 950 960 299,000
1986/05/31 942 950 942 950 41,000
1986/05/30 963 963 949 953 292,000
1986/05/29 926 972 924 949 887,000
1986/05/28 907 929 907 920 351,000
1986/05/27 911 919 906 919 72,000
1986/05/26 906 915 905 914 69,000
1986/05/24 921 930 910 910 138,000
1986/05/23 885 926 885 910 408,000
1986/05/22 870 885 860 885 66,000
1986/05/21 877 877 870 877 54,000
1986/05/20 880 885 870 880 41,000
1986/05/19 880 884 866 884 39,000
1986/05/17 881 881 861 866 23,000
1986/05/16 875 880 846 851 56,000
1986/05/15 880 884 876 884 62,000
1986/05/14 873 882 870 882 14,000
1986/05/13 871 880 871 873 21,000
1986/05/12 885 885 870 884 101,000
1986/05/09 884 886 874 886 60,000
1986/05/08 882 885 880 885 77,000
1986/05/07 882 887 875 882 109,000
1986/05/06 883 892 875 892 85,000
1986/05/02 880 880 855 879 35,000
1986/05/01 853 880 850 880 28,000
1986/04/30 835 855 835 855 36,000
1986/04/28 848 848 835 835 9,000
1986/04/26 845 848 845 848 15,000
1986/04/25 842 848 842 848 28,000
1986/04/24 835 837 835 837 6,000
1986/04/23 840 840 831 831 67,000
1986/04/22 851 851 830 850 21,000
1986/04/21 851 851 851 851 2,000
1986/04/19 870 872 845 845 50,000
1986/04/18 850 879 850 879 90,000
1986/04/17 844 850 844 850 30,000
1986/04/16 830 850 830 850 13,000
1986/04/15 850 850 849 850 60,000
1986/04/14 847 858 847 850 113,000
1986/04/11 850 850 847 847 59,000
1986/04/10 853 860 847 848 30,000
1986/04/09 852 855 850 850 30,000
1986/04/08 851 854 846 847 32,000
1986/04/07 855 864 855 860 38,000
1986/04/05 854 854 850 850 16,000
1986/04/04 871 879 860 874 37,000
1986/04/03 853 861 853 861 20,000
1986/04/02 883 890 855 890 64,000
1986/04/01 860 885 851 885 127,000
1986/03/31 880 880 861 861 24,000
1986/03/29 861 899 860 899 58,000
1986/03/28 865 880 865 865 40,000
1986/03/27 880 919 870 919 117,000
1986/03/26 866 880 845 880 85,000
1986/03/25 854 867 854 867 40,000
1986/03/24 890 897 864 884 131,000
1986/03/22 885 903 885 891 227,000
1986/03/20 850 880 850 880 63,000
1986/03/19 864 864 850 850 59,000
1986/03/18 867 871 865 866 89,000
1986/03/17 904 904 896 897 25,000
1986/03/15 899 904 897 900 211,000
1986/03/14 905 915 879 890 355,000
1986/03/13 890 920 890 915 1,098,000
1986/03/12 835 900 833 900 1,403,000
1986/03/11 785 844 785 830 567,000
1986/03/10 790 795 783 795 165,000
1986/03/07 789 790 788 790 26,000
1986/03/06 780 790 775 790 62,000
1986/03/05 790 795 781 786 78,000
1986/03/04 799 800 785 800 191,000
1986/03/03 762 779 760 779 108,000
1986/03/01 760 760 750 760 41,000
1986/02/28 745 763 745 763 63,000
1986/02/27 737 745 737 745 36,000
1986/02/26 731 737 730 737 26,000
1986/02/25 734 735 730 730 20,000
1986/02/24 734 734 732 734 14,000
1986/02/22 728 730 728 730 6,000
1986/02/21 726 730 725 730 33,000
1986/02/20 725 728 725 725 24,000
1986/02/19 725 725 725 725 4,000
1986/02/18 728 730 728 728 16,000
1986/02/17 735 735 725 725 2,000
1986/02/13 725 725 725 725 2,000
1986/02/12 735 735 720 730 12,000
1986/02/07 726 726 726 726 1,000
1986/02/06 721 726 720 726 19,000
1986/02/05 720 725 720 721 38,000
1986/02/04 720 745 720 725 26,000
1986/02/03 715 716 715 715 29,000
1986/01/31 716 720 715 720 7,000
1986/01/29 715 725 715 715 31,000
1986/01/28 715 715 715 715 3,000
1986/01/24 711 711 711 711 1,000
1986/01/23 710 711 710 710 21,000
1986/01/22 713 713 711 711 4,000
1986/01/21 713 713 713 713 16,000
1986/01/20 711 713 711 713 11,000
1986/01/18 721 721 710 710 10,000
1986/01/17 715 721 710 721 19,000
1986/01/16 715 715 715 715 4,000
1986/01/14 715 715 711 711 13,000
1986/01/13 715 715 715 715 2,000
1986/01/10 715 715 713 715 10,000
1986/01/09 720 720 711 715 5,000
1986/01/08 713 713 711 711 13,000
1986/01/07 718 718 713 713 7,000
1986/01/06 713 718 713 718 5,000
1986/01/04 711 713 711 713 15,000

このページの先頭へ