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
1999/12/30 100 104 100 101 71,000
1999/12/29 101 103 100 101 158,000
1999/12/28 106 106 101 101 160,000
1999/12/27 102 103 101 102 152,000
1999/12/24 101 102 100 102 315,000
1999/12/22 102 103 100 101 295,000
1999/12/21 100 108 100 103 213,000
1999/12/20 102 105 100 101 281,000
1999/12/17 110 111 102 102 315,000
1999/12/16 111 114 110 110 187,000
1999/12/15 111 112 110 111 415,000
1999/12/14 112 114 111 111 150,000
1999/12/13 114 114 111 112 101,000
1999/12/10 112 114 112 114 266,000
1999/12/09 117 117 112 115 213,000
1999/12/08 113 118 112 117 172,000
1999/12/07 113 118 112 113 201,000
1999/12/06 115 118 111 114 220,000
1999/12/03 125 125 115 115 200,000
1999/12/02 116 120 111 117 478,000
1999/12/01 119 125 117 120 161,000
1999/11/30 118 122 117 117 159,000
1999/11/29 121 121 118 118 185,000
1999/11/26 121 125 121 123 132,000
1999/11/25 128 128 121 121 156,000
1999/11/24 129 130 125 127 214,000
1999/11/22 130 130 120 129 169,000
1999/11/19 127 129 121 121 287,000
1999/11/18 125 130 124 127 238,000
1999/11/17 112 124 112 124 264,000
1999/11/16 112 115 111 114 222,000
1999/11/15 116 119 112 112 557,000
1999/11/12 106 106 105 106 293,000
1999/11/11 108 109 106 106 403,000
1999/11/10 115 115 107 107 509,000
1999/11/09 118 119 115 116 172,000
1999/11/08 122 124 112 112 219,000
1999/11/05 120 123 119 123 131,000
1999/11/04 123 124 120 120 104,000
1999/11/02 122 123 115 123 271,000
1999/11/01 120 122 117 120 166,000
1999/10/29 115 119 114 115 179,000
1999/10/28 115 115 114 114 169,000
1999/10/27 117 118 113 116 327,000
1999/10/26 118 119 117 118 149,000
1999/10/25 119 119 117 117 136,000
1999/10/22 118 120 117 119 150,000
1999/10/21 122 122 118 119 220,000
1999/10/20 121 122 118 121 221,000
1999/10/19 125 125 120 122 238,000
1999/10/18 125 129 125 125 115,000
1999/10/15 125 128 125 125 226,000
1999/10/14 129 129 125 125 263,000
1999/10/13 132 132 125 127 266,000
1999/10/12 129 131 129 129 143,000
1999/10/08 126 129 126 129 130,000
1999/10/07 132 133 126 126 113,000
1999/10/06 130 132 128 128 175,000
1999/10/05 131 135 130 130 142,000
1999/10/04 133 134 130 131 165,000
1999/10/01 133 138 132 133 130,000
1999/09/30 131 136 131 133 103,000
1999/09/29 133 133 130 130 144,000
1999/09/28 133 138 131 138 123,000
1999/09/27 131 135 131 133 83,000
1999/09/24 135 135 130 131 313,000
1999/09/22 139 139 135 137 144,000
1999/09/21 140 140 136 139 131,000
1999/09/20 146 146 135 139 216,000
1999/09/17 134 143 133 142 279,000
1999/09/16 131 135 130 135 220,000
1999/09/14 132 135 131 135 232,000
1999/09/13 136 136 133 135 325,000
1999/09/10 137 140 136 138 408,000
1999/09/09 142 144 140 140 156,000
1999/09/08 146 146 140 140 227,000
1999/09/07 147 147 144 144 231,000
1999/09/06 147 149 146 146 181,000
1999/09/03 148 149 146 146 174,000
1999/09/02 151 151 148 148 253,000
1999/09/01 151 153 150 151 143,000
1999/08/31 152 154 151 151 63,000
1999/08/30 154 155 151 152 81,000
1999/08/27 154 156 153 153 118,000
1999/08/26 157 157 154 154 156,000
1999/08/25 156 157 154 157 111,000
1999/08/24 157 157 155 155 150,000
1999/08/23 157 158 153 157 271,000
1999/08/20 150 157 150 157 185,000
1999/08/19 154 154 150 154 72,000
1999/08/18 154 155 150 151 261,000
1999/08/17 155 155 151 152 110,000
1999/08/16 152 155 152 154 160,000
1999/08/13 153 155 145 150 532,000
1999/08/12 156 157 153 155 161,000
1999/08/11 157 157 156 157 33,000
1999/08/10 158 160 156 157 170,000
1999/08/09 156 160 156 160 89,000
1999/08/06 152 158 152 156 124,000
1999/08/05 155 155 151 152 324,000
1999/08/04 160 160 155 156 319,000
1999/08/03 163 165 160 161 232,000
1999/08/02 169 170 158 163 204,000
1999/07/30 172 175 170 170 276,000
1999/07/29 176 177 175 177 269,000
1999/07/28 176 180 174 180 414,000
1999/07/27 181 181 176 178 510,000
1999/07/26 174 180 174 179 888,000
1999/07/23 180 182 170 173 269,000
1999/07/22 181 185 181 182 356,000
1999/07/21 182 184 180 184 316,000
1999/07/19 182 183 181 183 250,000
1999/07/16 183 185 181 182 529,000
1999/07/15 183 185 182 183 511,000
1999/07/14 185 185 183 183 263,000
1999/07/13 185 185 183 185 919,000
1999/07/12 183 185 183 185 633,000
1999/07/09 181 184 181 183 344,000
1999/07/08 181 183 181 181 846,000
1999/07/07 183 184 182 182 382,000
1999/07/06 183 185 183 183 397,000
1999/07/05 185 185 183 183 523,000
1999/07/02 184 185 183 185 552,000
1999/07/01 185 186 183 185 891,000
1999/06/30 186 186 182 183 1,620,000
1999/06/29 185 186 180 181 842,000
1999/06/28 178 186 177 186 1,225,000
1999/06/25 177 178 176 177 775,000
1999/06/24 179 179 176 177 843,000
1999/06/23 177 181 177 178 1,369,000
1999/06/22 177 179 177 178 482,000
1999/06/21 176 180 175 177 735,000
1999/06/18 179 180 175 175 1,025,000
1999/06/17 177 178 175 178 742,000
1999/06/16 181 182 175 178 1,217,000
1999/06/15 174 181 173 180 2,745,000
1999/06/14 172 174 172 172 662,000
1999/06/11 173 175 172 172 1,029,000
1999/06/10 171 175 171 173 371,000
1999/06/09 173 174 171 171 713,000
1999/06/08 175 176 173 174 1,717,000
1999/06/07 173 178 171 173 2,078,000
1999/06/04 163 171 161 168 2,091,000
1999/06/03 163 164 161 163 488,000
1999/06/02 159 164 159 161 879,000
1999/06/01 152 156 152 156 530,000
1999/05/31 154 154 151 153 316,000
1999/05/28 155 155 152 154 473,000
1999/05/27 158 159 155 155 582,000
1999/05/26 155 157 155 155 458,000
1999/05/25 157 158 155 158 311,000
1999/05/24 154 160 153 159 476,000
1999/05/21 156 159 154 155 459,000
1999/05/20 164 166 156 158 1,630,000
1999/05/19 169 169 160 164 4,547,000
1999/05/18 147 147 143 144 389,000
1999/05/17 151 152 143 146 628,000
1999/05/14 151 154 151 152 225,000
1999/05/13 155 157 151 151 524,000
1999/05/12 155 157 152 155 565,000
1999/05/11 165 167 155 157 597,000
1999/05/10 172 178 165 167 3,411,000
1999/05/07 143 171 142 167 5,606,000
1999/05/06 133 138 129 138 236,000
1999/04/30 130 133 128 128 298,000
1999/04/28 129 132 128 128 272,000
1999/04/27 129 132 129 129 211,000
1999/04/26 129 131 128 128 224,000
1999/04/23 128 130 128 129 227,000
1999/04/22 131 132 128 128 275,000
1999/04/21 135 135 131 132 237,000
1999/04/20 136 138 135 135 435,000
1999/04/19 139 140 136 136 299,000
1999/04/16 140 141 135 135 442,000
1999/04/15 140 143 140 140 540,000
1999/04/14 142 143 138 140 922,000
1999/04/13 133 143 133 138 1,275,000
1999/04/12 134 136 132 133 611,000
1999/04/09 135 139 133 133 958,000
1999/04/08 132 133 129 133 803,000
1999/04/07 125 134 124 129 1,365,000
1999/04/06 123 124 119 124 364,000
1999/04/05 116 123 115 123 667,000
1999/04/02 115 117 113 114 387,000
1999/04/01 113 119 112 116 253,000
1999/03/31 114 115 112 113 383,000
1999/03/30 120 120 114 114 235,000
1999/03/29 120 123 117 117 293,000
1999/03/26 118 122 116 118 306,000
1999/03/25 115 117 113 116 380,000
1999/03/24 119 120 115 115 245,000
1999/03/23 123 125 119 124 671,000
1999/03/19 120 125 119 122 648,000
1999/03/18 123 129 123 123 1,407,000
1999/03/17 134 138 120 126 1,561,000
1999/03/16 115 135 113 131 2,960,000
1999/03/15 110 112 108 110 870,000
1999/03/12 112 113 109 110 683,000
1999/03/11 110 111 107 110 544,000
1999/03/10 107 111 105 109 853,000
1999/03/09 101 102 99 102 392,000
1999/03/08 103 106 101 101 268,000
1999/03/05 98 100 97 100 243,000
1999/03/04 98 99 97 98 150,000
1999/03/03 97 98 96 98 110,000
1999/03/02 97 99 95 95 241,000
1999/03/01 95 97 95 95 115,000
1999/02/26 95 97 95 95 146,000
1999/02/25 94 99 94 95 157,000
1999/02/24 102 102 95 100 177,000
1999/02/23 100 100 96 100 323,000
1999/02/22 94 95 94 95 315,000
1999/02/19 94 94 93 94 445,000
1999/02/18 94 94 93 94 208,000
1999/02/17 94 95 93 94 449,000
1999/02/16 94 96 94 95 333,000
1999/02/15 94 95 93 94 204,000
1999/02/12 94 94 93 94 362,000
1999/02/10 94 94 93 93 346,000
1999/02/09 96 97 95 95 290,000
1999/02/08 97 97 95 96 94,000
1999/02/05 100 101 94 94 529,000
1999/02/04 101 104 101 102 174,000
1999/02/03 107 107 103 104 375,000
1999/02/02 99 107 99 107 432,000
1999/02/01 98 99 98 98 115,000
1999/01/29 98 100 96 98 285,000
1999/01/28 98 99 97 98 83,000
1999/01/27 96 99 95 99 201,000
1999/01/26 93 97 93 96 161,000
1999/01/25 94 94 93 94 129,000
1999/01/22 94 96 93 93 441,000
1999/01/21 92 95 92 94 177,000
1999/01/20 97 97 91 96 204,000
1999/01/19 94 96 92 96 107,000
1999/01/18 96 97 94 94 96,000
1999/01/14 94 95 92 94 354,000
1999/01/13 96 96 94 95 133,000
1999/01/12 95 96 94 96 55,000
1999/01/11 95 98 94 96 102,000
1999/01/08 96 97 93 95 354,000
1999/01/07 100 100 93 93 249,000
1999/01/06 96 99 94 99 349,000
1999/01/05 101 101 96 96 125,000
1999/01/04 98 99 96 96 108,000

このページの先頭へ