8078 阪和興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6,070 | 6,070 | 5,920 | 5,960 | 53,600 | 5,960 |
| 2024-04-30 | 5,960 | 6,100 | 5,930 | 6,100 | 110,700 | 6,100 |
| 2024-04-26 | 5,860 | 5,920 | 5,790 | 5,910 | 80,700 | 5,910 |
| 2024-04-25 | 5,870 | 5,900 | 5,770 | 5,830 | 55,600 | 5,830 |
| 2024-04-24 | 5,870 | 5,960 | 5,870 | 5,900 | 115,200 | 5,900 |
| 2024-04-23 | 5,860 | 5,920 | 5,820 | 5,850 | 72,100 | 5,850 |
| 2024-04-22 | 5,830 | 5,860 | 5,760 | 5,850 | 106,300 | 5,850 |
| 2024-04-19 | 5,800 | 5,800 | 5,650 | 5,740 | 103,000 | 5,740 |
| 2024-04-18 | 5,720 | 5,890 | 5,720 | 5,850 | 98,000 | 5,850 |
| 2024-04-17 | 5,780 | 5,810 | 5,630 | 5,720 | 73,400 | 5,720 |
| 2024-04-16 | 5,860 | 5,900 | 5,720 | 5,770 | 101,400 | 5,770 |
| 2024-04-15 | 5,890 | 5,960 | 5,860 | 5,950 | 75,500 | 5,950 |
| 2024-04-12 | 5,950 | 5,950 | 5,880 | 5,920 | 51,400 | 5,920 |
| 2024-04-11 | 5,820 | 5,920 | 5,800 | 5,920 | 64,200 | 5,920 |
| 2024-04-10 | 5,950 | 5,950 | 5,870 | 5,890 | 54,200 | 5,890 |
| 2024-04-09 | 5,860 | 5,950 | 5,860 | 5,930 | 106,200 | 5,930 |
| 2024-04-08 | 5,810 | 5,830 | 5,760 | 5,830 | 67,400 | 5,830 |
| 2024-04-05 | 5,770 | 5,820 | 5,760 | 5,810 | 89,900 | 5,810 |
| 2024-04-04 | 5,810 | 5,870 | 5,780 | 5,830 | 73,600 | 5,830 |
| 2024-04-03 | 5,790 | 5,870 | 5,750 | 5,760 | 97,200 | 5,760 |
| 2024-04-02 | 5,790 | 5,810 | 5,700 | 5,760 | 70,500 | 5,760 |
| 2024-04-01 | 5,910 | 5,940 | 5,740 | 5,800 | 77,300 | 5,800 |
| 2024-03-29 | 5,930 | 5,970 | 5,890 | 5,930 | 74,000 | 5,930 |
| 2024-03-28 | 5,850 | 5,930 | 5,840 | 5,890 | 65,000 | 5,890 |
| 2024-03-27 | 5,980 | 6,020 | 5,940 | 5,940 | 156,100 | 5,940 |
| 2024-03-26 | 5,980 | 6,040 | 5,890 | 5,910 | 110,000 | 5,910 |
| 2024-03-25 | 5,910 | 5,940 | 5,860 | 5,880 | 75,600 | 5,880 |
| 2024-03-22 | 5,980 | 5,980 | 5,890 | 5,940 | 78,800 | 5,940 |
| 2024-03-21 | 5,850 | 5,990 | 5,830 | 5,980 | 119,800 | 5,980 |
| 2024-03-19 | 5,740 | 5,820 | 5,720 | 5,800 | 79,400 | 5,800 |
| 2024-03-18 | 5,750 | 5,760 | 5,710 | 5,740 | 86,600 | 5,740 |
| 2024-03-15 | 5,640 | 5,780 | 5,640 | 5,770 | 134,100 | 5,770 |
| 2024-03-14 | 5,510 | 5,660 | 5,500 | 5,650 | 107,100 | 5,650 |
| 2024-03-13 | 5,520 | 5,620 | 5,450 | 5,500 | 107,300 | 5,500 |
| 2024-03-12 | 5,470 | 5,480 | 5,320 | 5,420 | 103,600 | 5,420 |
| 2024-03-11 | 5,640 | 5,650 | 5,450 | 5,490 | 118,800 | 5,490 |
| 2024-03-08 | 5,630 | 5,750 | 5,590 | 5,700 | 123,500 | 5,700 |
| 2024-03-07 | 5,750 | 5,770 | 5,610 | 5,620 | 91,900 | 5,620 |
| 2024-03-06 | 5,700 | 5,770 | 5,680 | 5,690 | 90,800 | 5,690 |
| 2024-03-05 | 5,590 | 5,740 | 5,590 | 5,700 | 108,300 | 5,700 |
| 2024-03-04 | 5,620 | 5,660 | 5,540 | 5,590 | 102,300 | 5,590 |
| 2024-03-01 | 5,700 | 5,770 | 5,650 | 5,650 | 106,900 | 5,650 |
| 2024-02-29 | 5,600 | 5,760 | 5,580 | 5,690 | 253,300 | 5,690 |
| 2024-02-28 | 5,480 | 5,580 | 5,440 | 5,530 | 100,800 | 5,530 |
| 2024-02-27 | 5,450 | 5,540 | 5,420 | 5,480 | 100,300 | 5,480 |
| 2024-02-26 | 5,600 | 5,600 | 5,460 | 5,460 | 112,600 | 5,460 |
| 2024-02-22 | 5,600 | 5,600 | 5,480 | 5,530 | 113,900 | 5,530 |
| 2024-02-21 | 5,550 | 5,620 | 5,500 | 5,550 | 168,800 | 5,550 |
| 2024-02-20 | 5,730 | 5,730 | 5,580 | 5,620 | 108,900 | 5,620 |
| 2024-02-19 | 5,760 | 5,790 | 5,710 | 5,790 | 72,700 | 5,790 |
| 2024-02-16 | 5,640 | 5,740 | 5,620 | 5,730 | 127,100 | 5,730 |
| 2024-02-15 | 5,620 | 5,620 | 5,540 | 5,610 | 134,400 | 5,610 |
| 2024-02-14 | 5,660 | 5,660 | 5,480 | 5,530 | 143,900 | 5,530 |
| 2024-02-13 | 5,650 | 5,700 | 5,600 | 5,700 | 179,900 | 5,700 |
| 2024-02-09 | 5,460 | 5,630 | 5,430 | 5,550 | 161,200 | 5,550 |
| 2024-02-08 | 5,450 | 5,550 | 5,380 | 5,490 | 163,700 | 5,490 |
| 2024-02-07 | 5,270 | 5,400 | 5,270 | 5,390 | 77,600 | 5,390 |
| 2024-02-06 | 5,270 | 5,300 | 5,260 | 5,280 | 76,100 | 5,280 |
| 2024-02-05 | 5,380 | 5,380 | 5,300 | 5,310 | 79,200 | 5,310 |
| 2024-02-02 | 5,390 | 5,400 | 5,320 | 5,340 | 106,400 | 5,340 |
| 2024-02-01 | 5,350 | 5,400 | 5,330 | 5,330 | 80,400 | 5,330 |
| 2024-01-31 | 5,330 | 5,460 | 5,320 | 5,440 | 113,800 | 5,440 |
| 2024-01-30 | 5,380 | 5,380 | 5,260 | 5,270 | 141,400 | 5,270 |
| 2024-01-29 | 5,360 | 5,420 | 5,360 | 5,390 | 100,800 | 5,390 |
| 2024-01-26 | 5,320 | 5,390 | 5,260 | 5,320 | 101,900 | 5,320 |
| 2024-01-25 | 5,250 | 5,380 | 5,240 | 5,350 | 79,200 | 5,350 |
| 2024-01-24 | 5,280 | 5,310 | 5,250 | 5,270 | 102,400 | 5,270 |
| 2024-01-23 | 5,350 | 5,370 | 5,280 | 5,330 | 93,500 | 5,330 |
| 2024-01-22 | 5,260 | 5,360 | 5,260 | 5,320 | 85,900 | 5,320 |
| 2024-01-19 | 5,340 | 5,350 | 5,230 | 5,240 | 78,400 | 5,240 |
| 2024-01-18 | 5,300 | 5,370 | 5,290 | 5,290 | 107,300 | 5,290 |
| 2024-01-17 | 5,280 | 5,390 | 5,280 | 5,280 | 113,900 | 5,280 |
| 2024-01-16 | 5,340 | 5,340 | 5,230 | 5,230 | 131,300 | 5,230 |
| 2024-01-15 | 5,270 | 5,350 | 5,250 | 5,340 | 102,400 | 5,340 |
| 2024-01-12 | 5,210 | 5,250 | 5,100 | 5,230 | 156,200 | 5,230 |
| 2024-01-11 | 5,210 | 5,260 | 5,200 | 5,210 | 123,200 | 5,210 |
| 2024-01-10 | 5,080 | 5,170 | 5,080 | 5,130 | 109,300 | 5,130 |
| 2024-01-09 | 5,050 | 5,100 | 5,030 | 5,090 | 87,700 | 5,090 |
| 2024-01-05 | 5,080 | 5,120 | 5,050 | 5,050 | 78,300 | 5,050 |
| 2024-01-04 | 4,965 | 5,040 | 4,880 | 5,040 | 110,200 | 5,040 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
