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
2001/12/28 113 113 111 113 312,000
2001/12/27 110 111 109 110 356,000
2001/12/26 107 113 107 110 426,000
2001/12/25 110 111 108 109 351,000
2001/12/21 112 114 107 112 813,000
2001/12/20 103 113 101 112 888,000
2001/12/19 102 102 94 99 1,545,000
2001/12/18 108 110 105 107 957,000
2001/12/17 116 116 103 106 1,154,000
2001/12/14 115 118 113 115 907,000
2001/12/13 120 120 118 120 184,000
2001/12/12 117 120 117 117 426,000
2001/12/11 119 121 116 118 655,000
2001/12/10 123 123 120 121 612,000
2001/12/07 132 132 125 125 393,000
2001/12/06 130 131 125 127 379,000
2001/12/05 125 128 125 127 336,000
2001/12/04 126 129 121 128 453,000
2001/12/03 134 134 126 128 368,000
2001/11/30 133 134 132 133 243,000
2001/11/29 135 135 131 133 417,000
2001/11/28 141 141 135 138 445,000
2001/11/27 145 146 141 143 737,000
2001/11/26 140 144 138 143 1,015,000
2001/11/22 134 135 130 135 573,000
2001/11/21 130 133 126 129 719,000
2001/11/20 122 135 122 133 859,000
2001/11/19 122 123 121 122 494,000
2001/11/16 124 124 121 123 527,000
2001/11/15 122 124 119 124 787,000
2001/11/14 121 130 120 122 348,000
2001/11/13 121 121 116 120 394,000
2001/11/12 125 125 122 122 138,000
2001/11/09 124 127 124 126 258,000
2001/11/08 129 130 123 126 495,000
2001/11/07 130 131 129 131 261,000
2001/11/06 129 132 128 130 546,000
2001/11/05 135 138 127 129 633,000
2001/11/02 139 140 136 138 449,000
2001/11/01 142 142 137 137 310,000
2001/10/31 137 144 136 142 354,000
2001/10/30 137 142 137 140 482,000
2001/10/29 150 152 147 147 413,000
2001/10/26 150 152 148 151 610,000
2001/10/25 150 152 148 149 331,000
2001/10/24 151 152 148 151 270,000
2001/10/23 152 153 148 152 653,000
2001/10/22 142 148 142 148 396,000
2001/10/19 142 146 140 142 278,000
2001/10/18 143 145 141 142 171,000
2001/10/17 146 147 144 145 344,000
2001/10/16 147 148 144 146 404,000
2001/10/15 145 148 145 147 197,000
2001/10/12 148 150 145 147 342,000
2001/10/11 141 145 141 145 248,000
2001/10/10 143 144 138 141 336,000
2001/10/09 146 148 144 145 237,000
2001/10/05 151 151 145 150 544,000
2001/10/04 148 153 148 150 583,000
2001/10/03 145 148 145 147 601,000
2001/10/02 139 143 137 143 625,000
2001/10/01 135 139 133 136 312,000
2001/09/28 137 137 131 133 167,000
2001/09/27 130 135 130 135 171,000
2001/09/26 130 133 129 130 294,000
2001/09/25 137 139 130 133 420,000
2001/09/21 132 132 128 132 387,000
2001/09/20 129 134 128 133 400,000
2001/09/19 129 139 127 134 1,141,000
2001/09/18 124 130 123 124 754,000
2001/09/17 126 128 120 124 636,000
2001/09/14 125 134 125 133 935,000
2001/09/13 115 125 115 124 733,000
2001/09/12 107 126 107 115 976,000
2001/09/11 134 135 130 132 335,000
2001/09/10 136 138 133 137 464,000
2001/09/07 140 143 137 143 898,000
2001/09/06 140 143 140 142 152,000
2001/09/05 145 145 140 143 314,000
2001/09/04 141 144 138 144 796,000
2001/09/03 149 152 144 145 799,000
2001/08/31 150 154 149 154 542,000
2001/08/30 155 157 151 157 540,000
2001/08/29 161 162 158 160 582,000
2001/08/28 163 165 161 165 704,000
2001/08/27 163 166 162 165 421,000
2001/08/24 166 167 163 164 388,000
2001/08/23 171 172 166 166 356,000
2001/08/22 161 167 161 162 479,000
2001/08/21 164 166 160 163 528,000
2001/08/20 165 167 163 164 398,000
2001/08/17 168 170 166 169 599,000
2001/08/16 169 170 165 166 555,000
2001/08/15 169 171 166 171 339,000
2001/08/14 168 170 165 170 580,000
2001/08/13 171 172 165 166 464,000
2001/08/10 171 174 170 172 451,000
2001/08/09 172 177 170 171 722,000
2001/08/08 174 182 173 177 1,154,000
2001/08/07 169 173 168 171 559,000
2001/08/06 168 171 166 170 570,000
2001/08/03 168 170 166 166 519,000
2001/08/02 164 167 162 164 454,000
2001/08/01 167 167 159 160 965,000
2001/07/31 157 162 157 160 399,000
2001/07/30 169 169 158 158 890,000
2001/07/27 165 171 164 170 1,315,000
2001/07/26 163 165 160 163 741,000
2001/07/25 154 165 150 158 1,653,000
2001/07/24 145 157 143 155 1,768,000
2001/07/23 164 164 147 150 1,673,000
2001/07/19 155 162 154 162 1,865,000
2001/07/18 170 170 158 158 2,231,000
2001/07/17 177 179 169 171 1,523,000
2001/07/16 179 181 179 179 594,000
2001/07/13 183 183 178 179 644,000
2001/07/12 182 184 177 181 1,044,000
2001/07/11 179 185 179 180 1,054,000
2001/07/10 187 194 184 189 1,564,000
2001/07/09 177 184 174 183 3,233,000
2001/07/06 195 199 191 192 2,690,000
2001/07/05 200 210 198 204 4,910,000
2001/07/04 234 237 206 209 7,157,000
2001/07/03 221 232 221 229 6,818,000
2001/07/02 215 219 213 219 3,331,000
2001/06/29 205 215 204 212 3,567,000
2001/06/28 205 208 202 204 1,719,000
2001/06/27 207 209 202 204 4,088,000
2001/06/26 189 208 189 208 5,473,000
2001/06/25 182 190 181 189 3,341,000
2001/06/22 178 181 176 181 1,242,000
2001/06/21 180 180 176 177 761,000
2001/06/20 178 178 173 176 965,000
2001/06/19 182 184 174 176 2,471,000
2001/06/18 171 182 171 180 2,201,000
2001/06/15 172 173 170 171 674,000
2001/06/14 171 178 170 175 1,946,000
2001/06/13 170 172 168 171 658,000
2001/06/12 173 176 170 170 1,001,000
2001/06/11 175 178 174 175 1,079,000
2001/06/08 176 180 174 177 2,595,000
2001/06/07 167 176 166 176 1,637,000
2001/06/06 172 173 167 169 1,280,000
2001/06/05 178 178 169 173 1,524,000
2001/06/04 175 180 173 177 3,271,000
2001/06/01 169 173 163 172 2,132,000
2001/05/31 173 173 164 164 3,275,000
2001/05/30 165 175 164 175 7,990,000
2001/05/29 163 168 157 161 4,346,000
2001/05/28 155 162 155 162 2,434,000
2001/05/25 155 159 152 154 1,720,000
2001/05/24 155 155 149 150 1,062,000
2001/05/23 145 156 145 151 2,459,000
2001/05/22 142 144 141 143 308,000
2001/05/21 140 142 139 141 514,000
2001/05/18 141 142 140 140 295,000
2001/05/17 141 144 139 142 489,000
2001/05/16 144 145 141 141 183,000
2001/05/15 140 145 140 144 351,000
2001/05/14 142 143 140 142 256,000
2001/05/11 141 142 140 142 372,000
2001/05/10 141 145 140 141 540,000
2001/05/09 145 145 138 143 1,180,000
2001/05/08 149 151 146 148 1,774,000
2001/05/07 148 152 145 149 1,707,000
2001/05/02 140 145 138 145 1,226,000
2001/05/01 138 140 138 139 888,000
2001/04/27 140 140 135 136 593,000
2001/04/26 138 141 138 139 1,657,000
2001/04/25 128 137 128 135 1,722,000
2001/04/24 126 128 125 128 244,000
2001/04/23 128 129 126 126 276,000
2001/04/20 127 129 126 128 223,000
2001/04/19 130 130 127 129 290,000
2001/04/18 131 131 126 130 423,000
2001/04/17 127 133 126 130 1,302,000
2001/04/16 125 127 125 125 262,000
2001/04/13 127 128 122 125 509,000
2001/04/12 125 128 125 126 249,000
2001/04/11 124 126 123 125 429,000
2001/04/10 125 127 123 123 388,000
2001/04/09 126 128 123 124 566,000
2001/04/06 134 134 126 127 988,000
2001/04/05 133 138 131 131 1,685,000
2001/04/04 130 131 127 129 1,212,000
2001/04/03 124 134 123 131 3,104,000
2001/04/02 128 129 121 123 2,641,000
2001/03/30 116 118 113 113 464,000
2001/03/29 120 120 116 118 759,000
2001/03/28 123 127 120 122 1,888,000
2001/03/27 110 120 109 115 1,431,000
2001/03/26 109 110 107 110 548,000
2001/03/23 106 109 105 109 473,000
2001/03/22 104 109 103 108 691,000
2001/03/21 100 104 100 104 377,000
2001/03/19 95 102 94 100 237,000
2001/03/16 95 99 95 95 117,000
2001/03/15 93 95 91 95 421,000
2001/03/14 99 99 94 94 358,000
2001/03/13 99 100 98 98 320,000
2001/03/12 102 102 100 102 94,000
2001/03/09 101 103 100 103 374,000
2001/03/08 101 102 99 101 127,000
2001/03/07 101 102 100 102 176,000
2001/03/06 99 102 99 101 210,000
2001/03/05 101 102 98 101 241,000
2001/03/02 101 102 100 100 370,000
2001/03/01 100 103 100 103 278,000
2001/02/28 102 105 100 100 404,000
2001/02/27 98 102 97 100 650,000
2001/02/26 95 98 95 98 309,000
2001/02/23 94 95 94 95 173,000
2001/02/22 94 96 93 94 127,000
2001/02/21 97 97 94 95 312,000
2001/02/20 94 97 94 94 265,000
2001/02/19 95 96 94 95 161,000
2001/02/16 96 97 95 95 311,000
2001/02/15 91 96 91 96 381,000
2001/02/14 91 93 91 93 78,000
2001/02/13 95 95 92 93 245,000
2001/02/09 95 96 93 94 164,000
2001/02/08 93 95 92 95 371,000
2001/02/07 90 93 90 93 241,000
2001/02/06 91 92 90 91 278,000
2001/02/05 89 91 89 91 210,000
2001/02/02 89 91 89 89 337,000
2001/02/01 89 90 88 89 307,000
2001/01/31 91 91 88 89 394,000
2001/01/30 93 93 90 92 842,000
2001/01/29 84 94 82 92 2,565,000
2001/01/26 97 97 94 94 558,000
2001/01/25 97 98 95 97 242,000
2001/01/24 95 97 94 95 227,000
2001/01/23 94 95 94 95 109,000
2001/01/22 94 97 94 96 57,000
2001/01/19 95 97 94 94 164,000
2001/01/18 94 98 94 94 198,000
2001/01/17 95 95 92 94 98,000
2001/01/16 89 94 89 94 118,000
2001/01/15 88 95 88 92 167,000
2001/01/12 90 90 88 90 276,000
2001/01/11 91 92 88 88 374,000
2001/01/10 92 92 91 92 150,000
2001/01/09 93 93 91 93 179,000
2001/01/05 94 95 93 93 237,000
2001/01/04 95 97 92 92 171,000

このページの先頭へ