8078 阪和興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 4,300 | 4,325 | 4,185 | 4,260 | 147,400 | 4,260 |
| 2025-04-08 | 4,285 | 4,465 | 4,285 | 4,415 | 109,900 | 4,415 |
| 2025-04-07 | 4,105 | 4,175 | 4,005 | 4,075 | 142,400 | 4,075 |
| 2025-04-04 | 4,615 | 4,635 | 4,350 | 4,455 | 165,900 | 4,455 |
| 2025-04-03 | 4,775 | 4,775 | 4,650 | 4,755 | 136,900 | 4,755 |
| 2025-04-02 | 4,915 | 4,925 | 4,875 | 4,915 | 108,200 | 4,915 |
| 2025-04-01 | 4,935 | 4,950 | 4,890 | 4,915 | 60,400 | 4,915 |
| 2025-03-31 | 4,960 | 4,985 | 4,855 | 4,890 | 111,900 | 4,890 |
| 2025-03-28 | 5,200 | 5,220 | 5,000 | 5,060 | 144,000 | 5,060 |
| 2025-03-27 | 5,260 | 5,310 | 5,210 | 5,290 | 83,100 | 5,290 |
| 2025-03-26 | 5,280 | 5,280 | 5,180 | 5,220 | 79,200 | 5,220 |
| 2025-03-25 | 5,260 | 5,270 | 5,190 | 5,220 | 50,500 | 5,220 |
| 2025-03-24 | 5,280 | 5,280 | 5,150 | 5,210 | 56,000 | 5,210 |
| 2025-03-21 | 5,210 | 5,360 | 5,180 | 5,280 | 102,400 | 5,280 |
| 2025-03-19 | 5,130 | 5,270 | 5,130 | 5,250 | 75,000 | 5,250 |
| 2025-03-18 | 5,180 | 5,240 | 5,150 | 5,170 | 93,300 | 5,170 |
| 2025-03-17 | 5,110 | 5,180 | 5,100 | 5,160 | 93,500 | 5,160 |
| 2025-03-14 | 5,130 | 5,130 | 5,050 | 5,050 | 104,000 | 5,050 |
| 2025-03-13 | 4,945 | 5,200 | 4,935 | 5,130 | 145,800 | 5,130 |
| 2025-03-12 | 4,880 | 4,965 | 4,865 | 4,960 | 101,100 | 4,960 |
| 2025-03-11 | 4,980 | 5,010 | 4,860 | 4,920 | 96,000 | 4,920 |
| 2025-03-10 | 5,060 | 5,070 | 5,010 | 5,010 | 56,800 | 5,010 |
| 2025-03-07 | 4,980 | 5,040 | 4,940 | 5,040 | 81,600 | 5,040 |
| 2025-03-06 | 4,990 | 5,050 | 4,990 | 5,040 | 95,000 | 5,040 |
| 2025-03-05 | 4,920 | 4,950 | 4,895 | 4,940 | 92,800 | 4,940 |
| 2025-03-04 | 4,990 | 4,990 | 4,875 | 4,920 | 73,200 | 4,920 |
| 2025-03-03 | 4,950 | 4,985 | 4,925 | 4,970 | 73,700 | 4,970 |
| 2025-02-28 | 4,970 | 4,990 | 4,915 | 4,925 | 119,000 | 4,925 |
| 2025-02-27 | 4,955 | 4,990 | 4,935 | 4,960 | 46,600 | 4,960 |
| 2025-02-26 | 4,880 | 4,920 | 4,870 | 4,920 | 67,700 | 4,920 |
| 2025-02-25 | 4,845 | 4,960 | 4,815 | 4,950 | 110,800 | 4,950 |
| 2025-02-21 | 4,945 | 4,945 | 4,820 | 4,840 | 113,800 | 4,840 |
| 2025-02-20 | 5,040 | 5,040 | 4,930 | 4,950 | 114,600 | 4,950 |
| 2025-02-19 | 4,995 | 5,090 | 4,990 | 5,080 | 115,300 | 5,080 |
| 2025-02-18 | 4,950 | 5,030 | 4,890 | 4,985 | 86,600 | 4,985 |
| 2025-02-17 | 4,930 | 4,995 | 4,925 | 4,965 | 77,600 | 4,965 |
| 2025-02-14 | 5,020 | 5,040 | 4,930 | 4,955 | 91,600 | 4,955 |
| 2025-02-13 | 5,050 | 5,060 | 5,000 | 5,040 | 83,500 | 5,040 |
| 2025-02-12 | 5,080 | 5,090 | 4,980 | 5,030 | 123,100 | 5,030 |
| 2025-02-10 | 5,050 | 5,080 | 4,955 | 5,020 | 149,500 | 5,020 |
| 2025-02-07 | 4,780 | 5,030 | 4,780 | 4,985 | 253,400 | 4,985 |
| 2025-02-06 | 4,750 | 4,825 | 4,750 | 4,805 | 62,900 | 4,805 |
| 2025-02-05 | 4,720 | 4,770 | 4,705 | 4,705 | 58,900 | 4,705 |
| 2025-02-04 | 4,780 | 4,780 | 4,700 | 4,715 | 70,600 | 4,715 |
| 2025-02-03 | 4,770 | 4,790 | 4,700 | 4,710 | 113,300 | 4,710 |
| 2025-01-31 | 4,780 | 4,835 | 4,780 | 4,810 | 61,200 | 4,810 |
| 2025-01-30 | 4,765 | 4,830 | 4,760 | 4,825 | 71,100 | 4,825 |
| 2025-01-29 | 4,775 | 4,795 | 4,755 | 4,770 | 56,700 | 4,770 |
| 2025-01-28 | 4,775 | 4,820 | 4,765 | 4,775 | 60,600 | 4,775 |
| 2025-01-27 | 4,775 | 4,810 | 4,750 | 4,810 | 55,300 | 4,810 |
| 2025-01-24 | 4,735 | 4,795 | 4,730 | 4,735 | 66,800 | 4,735 |
| 2025-01-23 | 4,770 | 4,770 | 4,710 | 4,710 | 77,600 | 4,710 |
| 2025-01-22 | 4,785 | 4,820 | 4,750 | 4,750 | 76,900 | 4,750 |
| 2025-01-21 | 4,780 | 4,790 | 4,725 | 4,755 | 73,700 | 4,755 |
| 2025-01-20 | 4,685 | 4,780 | 4,675 | 4,760 | 83,700 | 4,760 |
| 2025-01-17 | 4,625 | 4,665 | 4,600 | 4,655 | 121,700 | 4,655 |
| 2025-01-16 | 4,710 | 4,720 | 4,655 | 4,655 | 76,000 | 4,655 |
| 2025-01-15 | 4,790 | 4,790 | 4,675 | 4,700 | 133,400 | 4,700 |
| 2025-01-14 | 4,800 | 4,805 | 4,715 | 4,735 | 87,200 | 4,735 |
| 2025-01-10 | 4,835 | 4,860 | 4,785 | 4,795 | 78,900 | 4,795 |
| 2025-01-09 | 4,855 | 4,860 | 4,785 | 4,820 | 81,200 | 4,820 |
| 2025-01-08 | 4,870 | 4,910 | 4,830 | 4,880 | 100,400 | 4,880 |
| 2025-01-07 | 4,915 | 4,920 | 4,865 | 4,880 | 131,200 | 4,880 |
| 2025-01-06 | 5,010 | 5,010 | 4,880 | 4,915 | 92,700 | 4,915 |
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