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
2000/12/29 94 100 93 100 455,000
2000/12/28 99 100 95 99 310,000
2000/12/27 95 97 95 97 61,000
2000/12/26 99 100 95 100 159,000
2000/12/25 95 98 94 98 217,000
2000/12/22 100 100 94 95 304,000
2000/12/21 95 97 93 97 532,000
2000/12/20 98 100 96 97 225,000
2000/12/19 102 102 98 98 219,000
2000/12/18 103 103 101 102 128,000
2000/12/15 103 105 103 103 126,000
2000/12/14 104 105 102 103 278,000
2000/12/13 108 108 104 104 180,000
2000/12/12 111 112 108 108 137,000
2000/12/11 110 111 105 111 190,000
2000/12/08 105 108 105 108 318,000
2000/12/07 110 112 109 112 296,000
2000/12/06 118 118 111 115 349,000
2000/12/05 120 121 116 116 946,000
2000/12/04 114 119 112 118 910,000
2000/12/01 110 114 103 110 569,000
2000/11/30 115 117 110 111 744,000
2000/11/29 108 120 104 115 1,751,000
2000/11/28 97 103 97 103 265,000
2000/11/27 99 100 96 97 156,000
2000/11/24 92 99 92 99 198,000
2000/11/22 95 95 91 95 109,000
2000/11/21 92 94 91 91 113,000
2000/11/20 92 95 92 95 127,000
2000/11/17 93 95 92 92 145,000
2000/11/16 95 96 95 95 176,000
2000/11/15 96 97 95 95 149,000
2000/11/14 96 98 95 95 60,000
2000/11/13 96 98 95 98 163,000
2000/11/10 98 98 95 98 90,000
2000/11/09 98 99 95 96 127,000
2000/11/08 96 99 96 98 42,000
2000/11/07 99 100 97 98 133,000
2000/11/06 95 98 95 98 132,000
2000/11/02 95 97 95 97 62,000
2000/11/01 95 98 93 98 134,000
2000/10/31 95 99 95 98 262,000
2000/10/30 97 100 94 100 174,000
2000/10/27 96 98 96 96 130,000
2000/10/26 97 99 96 99 67,000
2000/10/25 100 100 97 98 155,000
2000/10/24 100 101 97 100 112,000
2000/10/23 101 104 99 99 109,000
2000/10/20 105 105 100 100 151,000
2000/10/19 97 106 96 104 344,000
2000/10/18 98 99 96 97 100,000
2000/10/17 98 105 98 100 216,000
2000/10/16 98 100 97 97 127,000
2000/10/13 97 97 95 95 198,000
2000/10/12 99 99 97 98 143,000
2000/10/11 100 101 97 99 251,000
2000/10/10 100 102 100 101 111,000
2000/10/06 101 102 100 100 255,000
2000/10/05 101 102 101 101 156,000
2000/10/04 101 103 101 103 62,000
2000/10/03 103 103 101 102 120,000
2000/10/02 102 103 101 103 176,000
2000/09/29 104 104 101 101 210,000
2000/09/28 102 104 101 101 128,000
2000/09/27 102 104 102 104 90,000
2000/09/26 104 105 102 103 45,000
2000/09/25 105 105 101 105 84,000
2000/09/22 105 105 101 103 122,000
2000/09/21 103 105 102 105 129,000
2000/09/20 104 105 102 105 157,000
2000/09/19 101 104 100 104 116,000
2000/09/18 101 103 100 101 104,000
2000/09/14 101 103 101 103 124,000
2000/09/13 102 102 100 101 51,000
2000/09/12 101 102 100 101 61,000
2000/09/11 102 102 101 101 121,000
2000/09/08 101 103 100 103 192,000
2000/09/07 101 102 100 102 106,000
2000/09/06 101 102 101 101 157,000
2000/09/05 102 102 101 101 119,000
2000/09/04 104 104 101 103 144,000
2000/09/01 106 106 104 104 140,000
2000/08/31 105 106 104 105 126,000
2000/08/30 105 106 104 105 128,000
2000/08/29 107 107 105 105 110,000
2000/08/28 107 108 106 107 95,000
2000/08/25 106 107 105 107 140,000
2000/08/24 106 108 105 105 196,000
2000/08/23 109 109 103 105 169,000
2000/08/22 105 107 103 107 250,000
2000/08/21 106 106 105 105 102,000
2000/08/18 107 107 105 106 139,000
2000/08/17 108 110 107 107 101,000
2000/08/16 106 113 106 109 123,000
2000/08/15 108 108 105 107 223,000
2000/08/14 108 108 105 108 152,000
2000/08/11 109 109 106 108 91,000
2000/08/10 108 109 107 108 52,000
2000/08/09 108 109 107 108 79,000
2000/08/08 110 110 108 109 84,000
2000/08/07 110 110 107 110 114,000
2000/08/04 108 110 107 107 140,000
2000/08/03 108 109 105 105 178,000
2000/08/02 110 110 106 108 170,000
2000/08/01 107 109 104 105 262,000
2000/07/31 105 108 100 103 579,000
2000/07/28 113 113 108 110 280,000
2000/07/27 115 115 111 113 256,000
2000/07/26 120 121 114 115 178,000
2000/07/25 113 118 112 118 133,000
2000/07/24 120 120 111 114 530,000
2000/07/21 128 130 124 124 264,000
2000/07/19 123 128 123 125 212,000
2000/07/18 133 133 125 128 353,000
2000/07/17 132 135 132 133 252,000
2000/07/14 132 135 131 135 292,000
2000/07/13 137 137 132 133 451,000
2000/07/12 141 141 135 137 700,000
2000/07/11 129 142 128 138 1,240,000
2000/07/10 126 130 124 128 730,000
2000/07/07 125 130 123 123 539,000
2000/07/06 127 127 123 123 675,000
2000/07/05 133 136 128 128 554,000
2000/07/04 139 140 132 132 1,169,000
2000/07/03 128 141 127 141 1,906,000
2000/06/30 128 128 123 126 681,000
2000/06/29 130 131 121 123 1,855,000
2000/06/28 111 130 111 128 3,054,000
2000/06/27 110 111 108 111 282,000
2000/06/26 107 109 106 107 128,000
2000/06/23 108 108 106 106 229,000
2000/06/22 106 108 106 106 242,000
2000/06/21 110 110 105 106 293,000
2000/06/20 111 111 108 110 204,000
2000/06/19 106 110 105 110 278,000
2000/06/16 106 110 105 105 395,000
2000/06/15 110 114 107 107 294,000
2000/06/14 115 116 110 114 455,000
2000/06/13 112 115 112 114 844,000
2000/06/12 105 112 103 109 870,000
2000/06/09 103 105 103 105 288,000
2000/06/08 103 106 103 105 194,000
2000/06/07 104 105 102 105 292,000
2000/06/06 107 107 104 104 177,000
2000/06/05 102 108 102 107 425,000
2000/06/02 99 101 98 98 173,000
2000/06/01 98 100 97 99 193,000
2000/05/31 100 100 98 99 157,000
2000/05/30 103 103 100 100 67,000
2000/05/29 99 101 99 100 174,000
2000/05/26 100 103 99 99 229,000
2000/05/25 101 103 100 100 149,000
2000/05/24 106 106 103 105 240,000
2000/05/23 106 107 103 107 251,000
2000/05/22 109 109 103 106 214,000
2000/05/19 112 113 106 109 618,000
2000/05/18 100 102 100 102 133,000
2000/05/17 102 103 100 101 127,000
2000/05/16 99 102 99 100 232,000
2000/05/15 100 101 98 100 138,000
2000/05/12 100 101 98 100 132,000
2000/05/11 100 101 98 101 113,000
2000/05/10 100 101 99 101 156,000
2000/05/09 100 100 98 98 164,000
2000/05/08 100 102 99 99 140,000
2000/05/02 102 103 99 103 113,000
2000/05/01 97 102 97 102 130,000
2000/04/28 98 99 96 98 204,000
2000/04/27 97 100 96 96 162,000
2000/04/26 100 100 98 100 154,000
2000/04/25 103 103 99 100 120,000
2000/04/24 99 105 98 99 236,000
2000/04/21 104 104 100 101 105,000
2000/04/20 100 105 100 104 264,000
2000/04/19 104 105 100 100 213,000
2000/04/18 106 108 100 104 257,000
2000/04/17 104 107 100 105 641,000
2000/04/14 115 115 109 114 224,000
2000/04/13 115 115 111 115 152,000
2000/04/12 114 116 114 116 98,000
2000/04/11 115 116 113 116 204,000
2000/04/10 117 118 114 116 277,000
2000/04/07 111 119 111 115 476,000
2000/04/06 110 112 108 111 263,000
2000/04/05 108 110 106 110 192,000
2000/04/04 108 109 106 108 185,000
2000/04/03 107 110 106 107 159,000
2000/03/31 109 110 106 110 110,000
2000/03/30 109 110 106 106 166,000
2000/03/29 106 109 105 105 284,000
2000/03/28 110 110 105 107 124,000
2000/03/27 104 109 103 108 199,000
2000/03/24 105 108 101 105 204,000
2000/03/23 110 110 105 106 121,000
2000/03/22 105 108 103 108 129,000
2000/03/21 102 110 102 105 93,000
2000/03/17 105 110 103 110 221,000
2000/03/16 110 110 103 110 179,000
2000/03/15 112 112 108 110 210,000
2000/03/14 115 115 110 114 250,000
2000/03/13 119 120 110 110 223,000
2000/03/10 120 122 114 118 1,101,000
2000/03/09 103 122 102 118 1,174,000
2000/03/08 102 105 102 103 90,000
2000/03/07 100 105 99 105 228,000
2000/03/06 100 100 98 100 194,000
2000/03/03 100 100 98 98 174,000
2000/03/02 97 100 95 100 223,000
2000/03/01 97 98 95 97 189,000
2000/02/29 95 97 90 97 175,000
2000/02/28 99 99 90 91 144,000
2000/02/25 85 88 85 87 191,000
2000/02/24 90 90 85 85 214,000
2000/02/23 86 89 85 89 449,000
2000/02/22 90 90 85 86 406,000
2000/02/21 94 94 83 90 301,000
2000/02/18 99 99 94 94 227,000
2000/02/17 96 99 96 98 161,000
2000/02/16 96 98 95 98 144,000
2000/02/15 98 100 95 96 289,000
2000/02/14 100 102 98 99 213,000
2000/02/10 102 105 100 103 506,000
2000/02/09 110 110 101 102 318,000
2000/02/08 106 107 105 105 191,000
2000/02/07 105 107 105 105 225,000
2000/02/04 108 110 105 105 178,000
2000/02/03 108 110 107 108 78,000
2000/02/02 110 111 108 110 198,000
2000/02/01 111 112 110 110 97,000
2000/01/31 110 111 109 111 150,000
2000/01/28 115 116 111 111 125,000
2000/01/27 117 118 115 115 200,000
2000/01/26 114 118 114 118 87,000
2000/01/25 115 117 114 114 98,000
2000/01/24 116 118 113 118 103,000
2000/01/21 118 120 116 116 189,000
2000/01/20 115 118 115 117 71,000
2000/01/19 120 120 114 116 155,000
2000/01/18 120 121 116 120 183,000
2000/01/17 117 118 113 118 269,000
2000/01/14 120 121 115 118 300,000
2000/01/13 107 120 107 120 338,000
2000/01/12 106 110 105 109 150,000
2000/01/11 108 109 106 106 131,000
2000/01/07 102 105 102 105 382,000
2000/01/06 101 104 101 102 112,000
2000/01/05 101 105 101 105 80,000
2000/01/04 105 106 101 101 45,000

このページの先頭へ