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
2002/12/30 144 146 142 144 416,000
2002/12/27 140 144 139 144 922,000
2002/12/26 138 141 138 140 496,000
2002/12/25 136 139 135 137 1,005,000
2002/12/24 137 140 137 138 1,187,000
2002/12/20 135 139 134 137 689,000
2002/12/19 131 139 130 138 1,052,000
2002/12/18 136 138 132 135 789,000
2002/12/17 140 143 140 140 729,000
2002/12/16 145 145 141 141 665,000
2002/12/13 148 148 145 145 996,000
2002/12/12 148 150 147 147 658,000
2002/12/11 152 152 148 148 608,000
2002/12/10 151 152 149 152 950,000
2002/12/09 155 156 153 153 654,000
2002/12/06 154 157 154 155 1,966,000
2002/12/05 149 156 148 154 2,383,000
2002/12/04 152 153 149 150 1,120,000
2002/12/03 154 158 153 154 2,776,000
2002/12/02 151 155 148 150 2,319,000
2002/11/29 145 151 143 147 2,537,000
2002/11/28 142 144 141 143 596,000
2002/11/27 139 142 139 141 379,000
2002/11/26 144 144 139 141 475,000
2002/11/25 139 143 139 142 608,000
2002/11/22 146 146 138 141 1,271,000
2002/11/21 139 143 138 143 1,175,000
2002/11/20 132 138 132 137 909,000
2002/11/19 134 137 131 134 1,190,000
2002/11/18 135 139 135 136 682,000
2002/11/15 136 138 134 138 440,000
2002/11/14 138 141 134 135 604,000
2002/11/13 143 143 137 137 529,000
2002/11/12 132 143 132 142 949,000
2002/11/11 144 144 135 136 1,180,000
2002/11/08 146 151 144 146 1,476,000
2002/11/07 142 151 141 150 2,970,000
2002/11/06 138 142 137 141 1,316,000
2002/11/05 135 136 133 136 537,000
2002/11/01 131 132 129 131 635,000
2002/10/31 138 138 131 131 1,467,000
2002/10/30 122 136 121 135 2,672,000
2002/10/29 121 122 118 118 329,000
2002/10/28 121 121 119 121 181,000
2002/10/25 120 123 118 122 172,000
2002/10/24 123 123 119 122 233,000
2002/10/23 124 124 121 122 342,000
2002/10/22 126 127 122 122 378,000
2002/10/21 128 128 125 126 247,000
2002/10/18 124 126 123 124 312,000
2002/10/17 122 125 121 123 293,000
2002/10/16 126 127 122 123 436,000
2002/10/15 124 125 121 124 365,000
2002/10/11 120 125 119 123 424,000
2002/10/10 119 119 110 117 1,155,000
2002/10/09 125 128 120 121 406,000
2002/10/08 118 128 118 128 533,000
2002/10/07 126 126 119 121 594,000
2002/10/04 130 130 126 130 357,000
2002/10/03 135 136 130 130 443,000
2002/10/02 138 138 135 135 219,000
2002/10/01 135 140 135 137 229,000
2002/09/30 140 141 138 139 167,000
2002/09/27 138 141 137 141 351,000
2002/09/26 139 139 136 137 183,000
2002/09/25 139 139 137 137 94,000
2002/09/24 140 140 138 140 281,000
2002/09/20 139 140 137 139 342,000
2002/09/19 137 139 137 139 367,000
2002/09/18 138 138 136 137 199,000
2002/09/17 137 138 136 138 318,000
2002/09/13 133 137 133 137 549,000
2002/09/12 139 141 136 138 306,000
2002/09/11 140 143 139 142 121,000
2002/09/10 141 143 139 141 141,000
2002/09/09 136 142 136 141 279,000
2002/09/06 136 139 134 136 380,000
2002/09/05 139 139 135 137 257,000
2002/09/04 136 136 133 133 383,000
2002/09/03 141 141 136 139 563,000
2002/09/02 144 145 142 142 241,000
2002/08/30 144 146 144 146 225,000
2002/08/29 146 146 145 145 189,000
2002/08/28 147 148 146 148 151,000
2002/08/27 149 149 147 148 285,000
2002/08/26 147 150 145 150 386,000
2002/08/23 148 148 146 147 369,000
2002/08/22 144 145 143 145 207,000
2002/08/21 145 147 144 144 207,000
2002/08/20 146 147 144 146 125,000
2002/08/19 148 148 144 144 211,000
2002/08/16 147 148 145 148 194,000
2002/08/15 150 150 145 147 174,000
2002/08/14 146 148 145 146 178,000
2002/08/13 147 150 145 146 141,000
2002/08/12 151 152 148 148 141,000
2002/08/09 150 152 149 151 227,000
2002/08/08 150 152 148 148 181,000
2002/08/07 146 149 146 148 151,000
2002/08/06 147 147 144 144 377,000
2002/08/05 151 152 149 149 306,000
2002/08/02 154 154 152 152 280,000
2002/08/01 155 155 153 155 144,000
2002/07/31 155 157 154 155 176,000
2002/07/30 159 160 155 159 341,000
2002/07/29 153 160 153 160 490,000
2002/07/26 155 158 154 154 545,000
2002/07/25 160 160 156 156 307,000
2002/07/24 157 160 156 156 223,000
2002/07/23 161 161 155 157 332,000
2002/07/22 156 160 154 157 467,000
2002/07/19 158 161 158 158 300,000
2002/07/18 158 162 158 160 393,000
2002/07/17 157 159 154 156 322,000
2002/07/16 157 161 157 158 603,000
2002/07/15 161 162 156 158 430,000
2002/07/12 162 162 160 161 240,000
2002/07/11 162 163 158 158 625,000
2002/07/10 167 167 164 165 389,000
2002/07/09 166 169 166 168 451,000
2002/07/08 172 173 166 167 745,000
2002/07/05 165 170 165 168 909,000
2002/07/04 165 168 164 165 829,000
2002/07/03 155 164 155 162 987,000
2002/07/02 155 157 153 157 228,000
2002/07/01 156 158 155 157 439,000
2002/06/28 153 155 151 155 832,000
2002/06/27 149 151 148 149 517,000
2002/06/26 152 152 150 150 337,000
2002/06/25 153 157 151 153 413,000
2002/06/24 150 155 147 155 420,000
2002/06/21 160 160 151 153 502,000
2002/06/20 152 156 150 155 644,000
2002/06/19 160 161 152 153 735,000
2002/06/18 160 163 159 161 901,000
2002/06/17 163 163 155 156 757,000
2002/06/14 167 167 163 164 1,263,000
2002/06/13 173 173 167 170 833,000
2002/06/12 176 176 171 172 874,000
2002/06/11 178 178 177 178 447,000
2002/06/10 180 180 177 177 838,000
2002/06/07 178 183 177 177 1,457,000
2002/06/06 189 189 182 185 1,728,000
2002/06/05 188 192 186 188 7,234,000
2002/06/04 178 182 176 179 2,696,000
2002/06/03 171 174 171 173 682,000
2002/05/31 171 175 171 171 638,000
2002/05/30 170 173 170 171 947,000
2002/05/29 171 172 168 169 810,000
2002/05/28 175 175 172 173 815,000
2002/05/27 175 181 173 175 1,755,000
2002/05/24 176 176 171 176 1,633,000
2002/05/23 184 186 172 176 4,430,000
2002/05/22 173 181 172 181 2,025,000
2002/05/21 171 177 171 175 1,077,000
2002/05/20 175 177 171 171 1,589,000
2002/05/17 170 175 169 173 2,824,000
2002/05/16 161 167 160 166 1,551,000
2002/05/15 161 162 159 160 416,000
2002/05/14 161 162 158 159 597,000
2002/05/13 161 162 158 161 576,000
2002/05/10 159 161 157 161 590,000
2002/05/09 160 162 158 158 639,000
2002/05/08 162 163 160 160 985,000
2002/05/07 162 164 158 164 1,316,000
2002/05/02 166 168 162 164 3,468,000
2002/05/01 159 165 157 164 6,209,000
2002/04/30 142 153 140 151 1,136,000
2002/04/26 145 147 141 142 363,000
2002/04/25 148 150 145 145 353,000
2002/04/24 154 154 149 149 680,000
2002/04/23 142 155 139 152 1,728,000
2002/04/22 141 142 140 142 248,000
2002/04/19 139 142 138 142 200,000
2002/04/18 139 141 138 139 179,000
2002/04/17 142 143 137 139 297,000
2002/04/16 137 140 136 139 143,000
2002/04/15 136 137 134 137 283,000
2002/04/12 138 138 135 137 447,000
2002/04/11 142 142 139 140 269,000
2002/04/10 141 142 140 142 233,000
2002/04/09 145 145 142 142 341,000
2002/04/08 144 145 143 145 255,000
2002/04/05 147 147 143 143 225,000
2002/04/04 143 148 142 145 522,000
2002/04/03 139 143 138 141 192,000
2002/04/02 138 139 136 139 392,000
2002/04/01 140 140 135 138 361,000
2002/03/29 147 147 143 143 212,000
2002/03/28 148 148 144 145 185,000
2002/03/27 145 148 144 148 377,000
2002/03/26 154 154 143 145 686,000
2002/03/25 158 159 155 158 785,000
2002/03/22 160 160 156 158 499,000
2002/03/20 160 161 158 159 596,000
2002/03/19 160 161 158 160 759,000
2002/03/18 161 162 156 160 1,003,000
2002/03/15 150 157 150 156 847,000
2002/03/14 150 151 148 148 401,000
2002/03/13 153 154 150 152 444,000
2002/03/12 154 154 151 151 353,000
2002/03/11 146 155 146 150 647,000
2002/03/08 146 149 143 144 1,083,000
2002/03/07 147 149 145 147 841,000
2002/03/06 153 154 151 151 399,000
2002/03/05 157 158 153 155 898,000
2002/03/04 150 153 149 153 1,180,000
2002/03/01 146 148 144 148 612,000
2002/02/28 146 147 144 146 545,000
2002/02/27 143 147 140 146 903,000
2002/02/26 141 143 140 142 517,000
2002/02/25 140 142 139 140 459,000
2002/02/22 140 141 138 140 487,000
2002/02/21 137 141 137 141 442,000
2002/02/20 132 137 130 134 433,000
2002/02/19 140 140 133 134 531,000
2002/02/18 140 142 138 140 772,000
2002/02/15 135 142 135 142 2,175,000
2002/02/14 134 136 132 134 798,000
2002/02/13 130 133 128 131 468,000
2002/02/12 128 130 127 130 306,000
2002/02/08 124 126 122 124 387,000
2002/02/07 121 124 121 121 253,000
2002/02/06 120 122 120 122 209,000
2002/02/05 121 122 119 121 370,000
2002/02/04 125 127 122 123 282,000
2002/02/01 128 128 126 126 233,000
2002/01/31 129 130 126 126 337,000
2002/01/30 128 129 127 129 216,000
2002/01/29 130 131 128 131 401,000
2002/01/28 127 131 127 128 223,000
2002/01/25 130 130 127 127 273,000
2002/01/24 131 132 129 130 453,000
2002/01/23 132 132 128 130 514,000
2002/01/22 126 133 126 130 1,452,000
2002/01/21 121 125 120 125 290,000
2002/01/18 122 123 119 122 259,000
2002/01/17 117 121 117 119 382,000
2002/01/16 118 119 116 118 237,000
2002/01/15 119 121 116 118 554,000
2002/01/11 124 127 122 125 743,000
2002/01/10 125 125 119 120 378,000
2002/01/09 116 127 116 126 851,000
2002/01/08 120 120 116 116 344,000
2002/01/07 115 119 115 119 250,000
2002/01/04 117 118 114 116 304,000

このページの先頭へ