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
2007/12/28 468 469 463 466 463,000
2007/12/27 475 480 470 473 1,097,000
2007/12/26 472 483 471 483 913,000
2007/12/25 476 482 467 472 1,112,000
2007/12/21 464 468 453 468 2,009,000
2007/12/20 476 478 457 464 3,460,000
2007/12/19 478 483 474 477 1,596,000
2007/12/18 466 479 461 471 1,571,000
2007/12/17 492 492 474 476 1,057,000
2007/12/14 490 500 483 487 1,276,000
2007/12/13 499 507 488 489 1,985,000
2007/12/12 490 503 490 503 1,516,000
2007/12/11 500 510 499 503 1,389,000
2007/12/10 508 514 498 503 795,000
2007/12/07 513 513 503 509 1,677,000
2007/12/06 501 503 482 495 2,410,000
2007/12/05 497 499 482 496 1,756,000
2007/12/04 525 525 498 500 2,321,000
2007/12/03 529 534 516 526 1,855,000
2007/11/30 504 527 502 524 2,033,000
2007/11/29 511 517 502 511 1,899,000
2007/11/28 498 512 493 504 1,767,000
2007/11/27 484 496 480 493 1,587,000
2007/11/26 490 507 487 504 1,728,000
2007/11/22 490 503 486 500 1,179,000
2007/11/21 507 509 493 494 1,529,000
2007/11/20 475 503 466 501 2,922,000
2007/11/19 520 525 498 500 1,849,000
2007/11/16 519 520 507 514 1,746,000
2007/11/15 523 528 517 522 1,785,000
2007/11/14 509 510 499 508 1,633,000
2007/11/13 490 499 482 491 1,557,000
2007/11/12 505 510 490 490 1,390,000
2007/11/09 512 534 512 521 1,602,000
2007/11/08 520 524 505 512 2,170,000
2007/11/07 527 548 523 525 1,670,000
2007/11/06 534 550 532 537 1,646,000
2007/11/05 552 561 520 524 2,363,000
2007/11/02 566 575 557 561 2,173,000
2007/11/01 583 592 576 582 1,158,000
2007/10/31 575 583 563 583 1,535,000
2007/10/30 569 579 560 578 1,964,000
2007/10/29 575 587 570 575 2,404,000
2007/10/26 563 571 555 568 1,307,000
2007/10/25 572 580 563 564 1,458,000
2007/10/24 580 588 570 572 1,172,000
2007/10/23 584 587 559 570 1,933,000
2007/10/22 581 587 564 569 2,259,000
2007/10/19 611 613 599 601 1,100,000
2007/10/18 607 621 605 620 1,209,000
2007/10/17 602 616 582 602 2,101,000
2007/10/16 605 612 600 607 1,267,000
2007/10/15 608 610 605 609 1,023,000
2007/10/12 602 608 600 601 1,032,000
2007/10/11 593 605 590 603 1,637,000
2007/10/10 588 594 584 586 909,000
2007/10/09 592 593 584 584 613,000
2007/10/05 582 589 579 582 750,000
2007/10/04 581 587 578 581 889,000
2007/10/03 584 592 579 587 1,122,000
2007/10/02 578 590 578 581 745,000
2007/10/01 579 582 572 578 995,000
2007/09/28 588 588 579 582 727,000
2007/09/27 593 599 579 589 1,345,000
2007/09/26 577 587 576 587 864,000
2007/09/25 566 580 565 580 1,068,000
2007/09/21 576 578 564 575 1,145,000
2007/09/20 560 575 555 571 1,479,000
2007/09/19 550 558 547 557 890,000
2007/09/18 543 548 536 536 1,213,000
2007/09/14 550 552 540 544 1,092,000
2007/09/13 542 548 538 546 826,000
2007/09/12 547 554 535 539 958,000
2007/09/11 536 550 524 547 1,133,000
2007/09/10 534 547 534 539 855,000
2007/09/07 553 563 548 554 1,501,000
2007/09/06 539 562 538 562 1,625,000
2007/09/05 560 560 547 549 1,567,000
2007/09/04 553 559 548 554 848,000
2007/09/03 554 559 552 556 614,000
2007/08/31 528 556 526 556 1,536,000
2007/08/30 530 533 522 528 758,000
2007/08/29 508 524 505 523 1,226,000
2007/08/28 523 539 516 538 1,054,000
2007/08/27 538 542 523 526 715,000
2007/08/24 530 534 521 528 1,009,000
2007/08/23 519 524 513 524 1,385,000
2007/08/22 501 507 490 497 2,423,000
2007/08/21 501 515 492 508 2,049,000
2007/08/20 500 505 490 491 1,304,000
2007/08/17 508 516 469 476 2,433,000
2007/08/16 520 528 501 517 1,874,000
2007/08/15 545 545 529 530 1,660,000
2007/08/14 549 553 540 549 1,854,000
2007/08/13 548 561 544 544 2,444,000
2007/08/10 545 546 531 535 2,942,000
2007/08/09 568 600 538 565 4,314,000
2007/08/08 571 575 553 558 2,299,000
2007/08/07 582 588 573 575 1,235,000
2007/08/06 575 587 574 585 1,804,000
2007/08/03 587 588 577 584 1,460,000
2007/08/02 581 588 573 586 1,877,000
2007/08/01 596 601 577 577 1,641,000
2007/07/31 600 604 595 601 1,954,000
2007/07/30 578 593 570 592 1,033,000
2007/07/27 566 584 565 577 1,569,000
2007/07/26 605 607 584 586 1,716,000
2007/07/25 600 607 598 607 1,546,000
2007/07/24 619 622 609 613 1,588,000
2007/07/23 625 628 615 622 1,965,000
2007/07/20 628 634 622 631 2,488,000
2007/07/19 620 625 611 620 1,443,000
2007/07/18 626 626 614 619 1,627,000
2007/07/17 617 633 616 629 4,569,000
2007/07/13 616 616 612 614 831,000
2007/07/12 611 615 606 609 1,259,000
2007/07/11 609 615 607 609 1,301,000
2007/07/10 607 615 604 615 1,570,000
2007/07/09 600 603 597 603 897,000
2007/07/06 602 605 595 599 1,356,000
2007/07/05 606 610 605 607 627,000
2007/07/04 603 609 602 607 847,000
2007/07/03 612 613 604 607 1,025,000
2007/07/02 603 614 603 613 920,000
2007/06/29 597 610 590 608 1,771,000
2007/06/28 589 592 585 588 971,000
2007/06/27 595 595 585 587 1,062,000
2007/06/26 596 602 590 595 1,231,000
2007/06/25 613 613 599 599 1,049,000
2007/06/22 613 617 605 617 1,445,000
2007/06/21 600 611 600 609 909,000
2007/06/20 602 613 599 605 831,000
2007/06/19 609 609 602 602 644,000
2007/06/18 613 618 605 613 1,206,000
2007/06/15 598 611 596 611 1,628,000
2007/06/14 585 600 584 594 1,450,000
2007/06/13 579 582 572 577 1,172,000
2007/06/12 593 595 581 583 1,429,000
2007/06/11 613 613 591 596 1,247,000
2007/06/08 609 610 597 603 4,282,000
2007/06/07 590 609 588 607 2,319,000
2007/06/06 589 603 585 600 2,336,000
2007/06/05 584 587 575 579 1,324,000
2007/06/04 592 598 585 586 1,556,000
2007/06/01 590 592 585 588 2,068,000
2007/05/31 576 591 572 591 2,135,000
2007/05/30 566 571 559 563 1,436,000
2007/05/29 566 566 558 565 543,000
2007/05/28 561 566 558 566 1,003,000
2007/05/25 561 564 554 559 1,713,000
2007/05/24 569 574 564 568 911,000
2007/05/23 579 581 568 569 1,351,000
2007/05/22 567 573 562 572 1,223,000
2007/05/21 560 574 557 566 1,535,000
2007/05/18 573 578 551 558 2,459,000
2007/05/17 596 599 574 577 1,938,000
2007/05/16 591 604 572 592 2,901,000
2007/05/15 608 608 588 600 1,985,000
2007/05/14 620 624 611 614 1,126,000
2007/05/11 619 621 609 616 1,425,000
2007/05/10 636 638 628 629 1,221,000
2007/05/09 623 635 622 633 2,010,000
2007/05/08 631 634 624 631 1,876,000
2007/05/07 619 630 616 630 2,378,000
2007/05/02 602 612 601 609 1,711,000
2007/05/01 605 605 597 602 1,153,000
2007/04/27 589 605 589 605 2,527,000
2007/04/26 569 593 566 592 2,296,000
2007/04/25 562 573 561 571 1,510,000
2007/04/24 562 575 560 574 1,650,000
2007/04/23 571 574 563 568 1,350,000
2007/04/20 559 567 553 566 1,334,000
2007/04/19 562 568 556 559 950,000
2007/04/18 561 569 555 567 1,636,000
2007/04/17 552 560 548 551 1,429,000
2007/04/16 559 562 551 553 1,266,000
2007/04/13 572 572 546 548 1,713,000
2007/04/12 564 567 560 563 801,000
2007/04/11 568 570 563 564 1,100,000
2007/04/10 560 569 560 564 1,821,000
2007/04/09 556 564 553 561 1,054,000
2007/04/06 558 563 550 558 1,429,000
2007/04/05 572 572 560 561 1,452,000
2007/04/04 572 574 564 572 1,443,000
2007/04/03 565 572 560 562 1,875,000
2007/04/02 593 596 563 564 3,881,000
2007/03/30 593 598 585 588 1,150,000
2007/03/29 580 594 580 592 1,067,000
2007/03/28 596 603 593 596 1,187,000
2007/03/27 592 605 591 595 1,814,000
2007/03/26 615 617 606 608 973,000
2007/03/23 614 614 605 613 1,134,000
2007/03/22 610 615 606 610 1,535,000
2007/03/20 600 606 593 594 1,336,000
2007/03/19 575 594 575 592 1,001,000
2007/03/16 595 598 582 587 1,135,000
2007/03/15 597 605 591 599 1,545,000
2007/03/14 590 595 578 580 2,187,000
2007/03/13 619 619 608 610 1,455,000
2007/03/12 613 622 609 621 2,225,000
2007/03/09 610 615 603 605 2,989,000
2007/03/08 570 591 565 591 1,662,000
2007/03/07 595 595 570 570 1,951,000
2007/03/06 541 565 540 565 1,722,000
2007/03/05 560 565 539 543 2,203,000
2007/03/02 570 578 565 571 1,628,000
2007/03/01 584 591 563 580 2,517,000
2007/02/28 547 583 547 580 2,985,000
2007/02/27 622 623 603 607 2,205,000
2007/02/26 610 624 610 619 2,003,000
2007/02/23 600 610 598 609 2,185,000
2007/02/22 600 603 592 599 2,587,000
2007/02/21 594 598 589 596 1,983,000
2007/02/20 584 589 577 589 1,637,000
2007/02/19 571 584 570 583 1,805,000
2007/02/16 564 570 557 570 1,846,000
2007/02/15 579 580 564 570 2,756,000
2007/02/14 579 579 571 576 1,566,000
2007/02/13 563 580 563 576 2,491,000
2007/02/09 550 564 550 563 1,598,000
2007/02/08 564 565 545 550 2,188,000
2007/02/07 568 569 559 563 2,155,000
2007/02/06 552 573 552 573 3,169,000
2007/02/05 551 552 542 542 1,242,000
2007/02/02 546 557 545 552 3,498,000
2007/02/01 534 542 534 542 1,095,000
2007/01/31 535 540 534 534 1,324,000
2007/01/30 537 547 532 535 3,123,000
2007/01/29 530 537 527 533 887,000
2007/01/26 517 527 517 526 770,000
2007/01/25 530 535 522 522 1,740,000
2007/01/24 535 538 527 528 1,935,000
2007/01/23 526 535 524 533 1,468,000
2007/01/22 523 526 520 526 1,172,000
2007/01/19 515 520 514 520 1,646,000
2007/01/18 508 513 503 510 1,730,000
2007/01/17 496 500 492 498 1,028,000
2007/01/16 494 496 492 496 839,000
2007/01/15 491 493 488 493 701,000
2007/01/12 488 489 482 486 889,000
2007/01/11 479 485 479 483 1,136,000
2007/01/10 492 492 480 481 1,084,000
2007/01/09 487 496 483 492 862,000
2007/01/05 501 501 491 493 975,000
2007/01/04 505 507 503 504 411,000

このページの先頭へ