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
2004/12/30 431 433 428 429 498,000
2004/12/29 433 435 428 433 950,000
2004/12/28 430 433 425 432 1,122,000
2004/12/27 427 437 425 433 2,755,000
2004/12/24 427 430 425 426 842,000
2004/12/22 429 429 423 423 581,000
2004/12/21 423 427 423 424 928,000
2004/12/20 418 424 417 421 925,000
2004/12/17 418 420 416 417 710,000
2004/12/16 420 421 415 418 1,069,000
2004/12/15 418 422 417 421 1,480,000
2004/12/14 413 415 409 413 1,523,000
2004/12/13 418 421 407 408 2,097,000
2004/12/10 416 421 412 414 2,225,000
2004/12/09 425 425 414 416 2,413,000
2004/12/08 422 428 421 424 2,854,000
2004/12/07 439 441 432 432 1,071,000
2004/12/06 445 445 440 440 986,000
2004/12/03 447 447 441 442 696,000
2004/12/02 448 450 442 443 1,018,000
2004/12/01 440 446 439 442 1,070,000
2004/11/30 445 447 440 447 1,470,000
2004/11/29 448 454 444 448 4,297,000
2004/11/26 430 447 429 440 5,543,000
2004/11/25 421 426 419 423 1,479,000
2004/11/24 419 421 417 419 1,572,000
2004/11/22 424 424 413 414 1,656,000
2004/11/19 432 437 425 427 3,933,000
2004/11/18 433 434 421 422 3,001,000
2004/11/17 429 430 425 428 902,000
2004/11/16 432 434 429 429 838,000
2004/11/15 427 434 424 429 878,000
2004/11/12 420 424 420 422 716,000
2004/11/11 428 429 417 418 1,509,000
2004/11/10 427 431 427 428 1,144,000
2004/11/09 426 431 424 427 722,000
2004/11/08 438 438 424 424 1,031,000
2004/11/05 430 436 428 431 1,823,000
2004/11/04 422 425 421 425 1,007,000
2004/11/02 413 418 412 417 1,170,000
2004/11/01 415 418 411 413 757,000
2004/10/29 418 420 412 418 1,511,000
2004/10/28 420 427 416 426 1,632,000
2004/10/27 420 425 407 412 2,213,000
2004/10/26 425 426 413 415 2,070,000
2004/10/25 422 428 418 424 1,734,000
2004/10/22 422 440 419 437 5,081,000
2004/10/21 423 430 416 418 2,584,000
2004/10/20 438 438 417 419 3,901,000
2004/10/19 446 450 441 444 1,627,000
2004/10/18 460 462 438 442 5,301,000
2004/10/15 436 468 436 468 6,042,000
2004/10/14 481 481 449 451 8,252,000
2004/10/13 481 497 479 492 10,479,000
2004/10/12 475 483 471 478 5,311,000
2004/10/08 475 484 472 477 9,283,000
2004/10/07 465 480 463 480 12,509,000
2004/10/06 444 461 444 461 2,677,000
2004/10/05 454 458 445 447 2,043,000
2004/10/04 451 462 448 453 4,265,000
2004/10/01 432 444 432 444 1,988,000
2004/09/30 421 432 421 431 1,277,000
2004/09/29 423 426 416 416 1,342,000
2004/09/28 420 423 416 418 1,440,000
2004/09/27 434 434 420 428 1,524,000
2004/09/24 433 438 431 437 1,423,000
2004/09/22 439 441 430 440 1,941,000
2004/09/21 435 443 431 437 2,443,000
2004/09/17 436 438 429 438 2,695,000
2004/09/16 433 444 433 440 2,989,000
2004/09/15 457 458 438 440 2,452,000
2004/09/14 470 470 458 460 2,546,000
2004/09/13 448 464 445 464 4,632,000
2004/09/10 446 451 431 441 5,890,000
2004/09/09 465 474 449 451 8,957,000
2004/09/08 449 455 447 455 3,557,000
2004/09/07 453 453 442 452 2,540,000
2004/09/06 448 453 441 450 3,805,000
2004/09/03 439 447 436 443 5,329,000
2004/09/02 439 440 429 436 3,746,000
2004/09/01 419 440 419 438 6,723,000
2004/08/31 413 419 412 415 1,609,000
2004/08/30 420 421 412 416 2,650,000
2004/08/27 417 421 415 417 1,357,000
2004/08/26 426 427 414 417 1,917,000
2004/08/25 410 423 409 423 2,568,000
2004/08/24 416 419 408 409 2,270,000
2004/08/23 423 429 414 416 5,020,000
2004/08/20 386 420 386 414 9,258,000
2004/08/19 390 393 382 388 3,275,000
2004/08/18 385 395 379 390 12,742,000
2004/08/17 352 389 351 376 8,702,000
2004/08/16 348 352 342 347 870,000
2004/08/13 354 357 352 353 585,000
2004/08/12 358 364 357 363 650,000
2004/08/11 351 358 349 357 587,000
2004/08/10 341 348 341 346 440,000
2004/08/09 337 344 336 343 439,000
2004/08/06 343 346 341 344 753,000
2004/08/05 347 353 344 350 492,000
2004/08/04 353 354 339 345 986,000
2004/08/03 360 364 354 355 434,000
2004/08/02 361 363 356 359 262,000
2004/07/30 356 360 355 360 423,000
2004/07/29 360 361 350 352 837,000
2004/07/28 367 367 358 363 499,000
2004/07/27 363 366 350 352 957,000
2004/07/26 371 372 367 368 600,000
2004/07/23 383 383 376 376 465,000
2004/07/22 374 380 374 378 515,000
2004/07/21 385 390 382 383 542,000
2004/07/20 378 385 373 383 635,000
2004/07/16 379 387 372 383 866,000
2004/07/15 387 392 375 380 965,000
2004/07/14 402 402 385 386 2,084,000
2004/07/13 382 397 381 397 1,887,000
2004/07/12 380 385 380 384 976,000
2004/07/09 360 374 360 370 1,071,000
2004/07/08 366 369 361 362 539,000
2004/07/07 363 368 354 361 971,000
2004/07/06 363 375 363 364 822,000
2004/07/05 373 374 365 368 584,000
2004/07/02 376 384 371 379 831,000
2004/07/01 395 395 379 385 784,000
2004/06/30 392 394 388 391 830,000
2004/06/29 390 390 383 386 1,034,000
2004/06/28 384 393 382 391 2,127,000
2004/06/25 367 382 365 382 1,422,000
2004/06/24 365 372 362 366 739,000
2004/06/23 368 373 362 362 1,247,000
2004/06/22 359 366 358 364 549,000
2004/06/21 357 363 356 360 757,000
2004/06/18 365 365 355 356 610,000
2004/06/17 363 368 363 365 425,000
2004/06/16 370 372 363 364 582,000
2004/06/15 370 372 357 362 1,376,000
2004/06/14 365 378 365 372 1,532,000
2004/06/11 363 365 359 362 929,000
2004/06/10 352 367 352 361 800,000
2004/06/09 350 358 347 357 1,214,000
2004/06/08 357 357 346 349 1,014,000
2004/06/07 342 349 339 347 624,000
2004/06/04 342 342 327 335 908,000
2004/06/03 351 357 334 342 1,385,000
2004/06/02 359 359 353 353 477,000
2004/06/01 352 357 351 357 613,000
2004/05/31 350 352 346 351 553,000
2004/05/28 355 358 348 351 885,000
2004/05/27 356 359 344 345 769,000
2004/05/26 365 366 354 355 1,031,000
2004/05/25 367 368 355 357 1,127,000
2004/05/24 364 378 362 372 1,844,000
2004/05/21 353 364 352 364 2,768,000
2004/05/20 347 356 337 344 2,208,000
2004/05/19 336 350 331 342 2,885,000
2004/05/18 292 316 292 311 2,466,000
2004/05/17 323 324 292 296 2,630,000
2004/05/14 338 345 322 323 1,215,000
2004/05/13 357 360 337 343 1,148,000
2004/05/12 343 356 336 352 1,395,000
2004/05/11 322 342 321 333 2,398,000
2004/05/10 364 364 326 332 2,300,000
2004/05/07 363 382 362 374 2,797,000
2004/05/06 401 402 386 388 1,599,000
2004/04/30 410 415 402 402 3,358,000
2004/04/28 427 430 424 424 751,000
2004/04/27 416 429 411 426 1,144,000
2004/04/26 415 419 414 417 819,000
2004/04/23 425 429 420 423 1,135,000
2004/04/22 434 442 423 423 1,801,000
2004/04/21 414 436 413 431 2,351,000
2004/04/20 407 419 405 419 1,107,000
2004/04/19 417 418 402 412 1,183,000
2004/04/16 426 428 414 418 1,339,000
2004/04/15 445 445 408 431 2,873,000
2004/04/14 420 432 418 430 2,452,000
2004/04/13 432 437 422 428 1,349,000
2004/04/12 417 431 417 430 1,154,000
2004/04/09 418 422 413 416 1,815,000
2004/04/08 410 432 408 423 2,954,000
2004/04/07 410 419 409 413 2,454,000
2004/04/06 434 435 407 420 2,529,000
2004/04/05 447 456 431 439 2,919,000
2004/04/02 430 446 430 442 3,187,000
2004/04/01 415 432 410 428 3,841,000
2004/03/31 410 415 403 415 1,866,000
2004/03/30 400 424 400 410 4,508,000
2004/03/29 397 399 390 399 1,805,000
2004/03/26 398 398 386 397 3,166,000
2004/03/25 390 397 382 390 4,075,000
2004/03/24 350 395 349 393 8,323,000
2004/03/23 343 346 340 344 815,000
2004/03/22 340 347 340 343 1,065,000
2004/03/19 340 346 338 344 980,000
2004/03/18 354 355 341 343 1,455,000
2004/03/17 351 354 349 351 1,495,000
2004/03/16 348 352 345 348 2,672,000
2004/03/15 345 348 342 345 959,000
2004/03/12 338 343 336 340 1,355,000
2004/03/11 340 345 335 343 1,495,000
2004/03/10 341 350 340 346 2,504,000
2004/03/09 335 341 335 339 788,000
2004/03/08 336 344 335 340 2,616,000
2004/03/05 335 339 330 332 1,980,000
2004/03/04 334 335 329 333 1,735,000
2004/03/03 334 338 332 334 2,288,000
2004/03/02 336 340 330 339 5,458,000
2004/03/01 326 336 324 335 4,468,000
2004/02/27 324 328 321 321 4,778,000
2004/02/26 316 323 311 322 5,429,000
2004/02/25 303 316 301 313 5,981,000
2004/02/24 299 305 298 301 1,923,000
2004/02/23 297 303 297 299 1,515,000
2004/02/20 300 303 296 299 1,098,000
2004/02/19 306 306 302 302 1,310,000
2004/02/18 309 312 302 303 5,983,000
2004/02/17 300 301 291 292 3,641,000
2004/02/16 280 300 278 300 8,977,000
2004/02/13 267 272 266 270 1,471,000
2004/02/12 269 269 264 265 943,000
2004/02/10 261 269 259 269 1,510,000
2004/02/09 263 265 259 261 1,326,000
2004/02/06 258 263 255 263 929,000
2004/02/05 255 260 253 259 1,152,000
2004/02/04 255 256 249 251 957,000
2004/02/03 260 263 255 256 1,036,000
2004/02/02 261 263 260 260 515,000
2004/01/30 260 263 258 261 559,000
2004/01/29 255 261 255 257 837,000
2004/01/28 260 263 257 260 852,000
2004/01/27 266 267 262 262 341,000
2004/01/26 266 267 261 263 452,000
2004/01/23 267 268 265 265 608,000
2004/01/22 271 273 265 266 1,490,000
2004/01/21 262 272 262 266 2,072,000
2004/01/20 262 266 259 262 1,094,000
2004/01/19 258 263 257 262 769,000
2004/01/16 260 260 254 256 973,000
2004/01/15 264 265 260 260 1,513,000
2004/01/14 262 263 256 261 675,000
2004/01/13 267 267 264 264 706,000
2004/01/09 264 264 261 264 702,000
2004/01/08 260 265 259 263 1,177,000
2004/01/07 259 261 254 261 971,000
2004/01/06 265 266 257 257 991,000
2004/01/05 260 262 259 262 394,000

このページの先頭へ