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
2024-12-064,8254,8554,7854,790107,3004,790
2024-12-054,8104,8354,7904,82573,1004,825
2024-12-044,9104,9154,8104,81083,5004,810
2024-12-034,8504,9704,8504,92097,4004,920
2024-12-024,8004,8704,8004,84055,9004,840
2024-11-294,8554,8954,8304,83082,2004,830
2024-11-284,7804,8904,7654,87575,4004,875
2024-11-274,8604,8904,7554,78083,5004,780
2024-11-264,9705,0004,8404,890101,7004,890
2024-11-255,0405,0504,9704,970187,0004,970
2024-11-224,9855,0504,9754,99577,2004,995
2024-11-215,0005,0204,9654,99572,0004,995
2024-11-204,9905,0404,9855,00048,6005,000
2024-11-195,0005,0804,9305,00086,1005,000
2024-11-184,9155,0104,9004,965101,1004,965
2024-11-154,8904,9754,8554,91595,8004,915
2024-11-144,8804,9154,8404,84092,4004,840
2024-11-134,9204,9654,8254,850121,1004,850
2024-11-125,0105,0204,9154,915100,1004,915
2024-11-115,0205,0804,9204,945132,6004,945
2024-11-085,1605,2104,9555,050119,3005,050
2024-11-075,1205,1705,0905,170116,5005,170
2024-11-064,9955,0904,9955,08091,5005,080
2024-11-055,0405,0604,9954,99597,7004,995
2024-11-015,0405,0804,9754,98085,4004,980
2024-10-315,1405,1905,0705,110114,8005,110
2024-10-304,9955,1004,9955,040469,0005,040
2024-10-295,0105,0304,9855,02078,7005,020
2024-10-284,9355,0304,9005,01065,5005,010
2024-10-254,9104,9804,9104,94560,2004,945
2024-10-244,9504,9704,8904,95596,2004,955
2024-10-235,0305,0404,9754,99080,0004,990
2024-10-225,0805,1305,0205,04066,6005,040
2024-10-215,1305,1805,1105,13051,3005,130
2024-10-185,2005,2005,1305,14051,3005,140
2024-10-175,1605,1705,1205,14060,7005,140
2024-10-165,1205,1605,0705,14061,1005,140
2024-10-155,1805,1805,1005,15086,9005,150
2024-10-115,1305,1405,1005,10065,4005,100
2024-10-105,1205,1305,0305,13050,5005,130
2024-10-095,1405,1505,0305,07063,9005,070
2024-10-085,1805,2305,1105,13085,2005,130
2024-10-075,2505,2905,1705,25098,8005,250
2024-10-045,1505,1705,1005,16072,0005,160
2024-10-035,2305,2305,0705,11069,6005,110
2024-10-024,9855,1604,9505,07098,0005,070
2024-10-014,9705,0204,9554,98588,9004,985
2024-09-304,9005,0004,8954,97098,9004,970
2024-09-275,1005,1305,0405,10095,4005,100
2024-09-265,0605,1605,0205,130145,1005,130
2024-09-254,9905,0304,9405,03083,8005,030
2024-09-245,0605,0704,9504,99592,3004,995
2024-09-205,0405,0404,9905,010129,3005,010
2024-09-194,9604,9854,9404,94570,2004,945
2024-09-184,9254,9254,8454,89071,6004,890
2024-09-174,8354,8854,7504,820112,8004,820
2024-09-134,8604,8854,8054,805116,0004,805
2024-09-124,9254,9254,8204,89094,3004,890
2024-09-114,8254,8804,7654,80097,8004,800
2024-09-104,8404,9154,8254,865104,1004,865
2024-09-094,7504,8254,7154,820111,6004,820
2024-09-064,8554,8804,7854,860100,4004,860
2024-09-054,8604,9354,8304,870111,4004,870
2024-09-044,9204,9504,8854,930112,0004,930
2024-09-035,1205,1305,0705,09054,0005,090
2024-09-025,1405,1505,0605,08044,2005,080
2024-08-305,0705,1305,0205,09086,5005,090
2024-08-295,0305,0704,9805,05066,4005,050
2024-08-285,0605,0704,9805,03041,6005,030
2024-08-275,0405,1205,0305,10041,8005,100
2024-08-265,0805,0804,9805,04095,8005,040
2024-08-235,0605,1305,0505,11088,4005,110
2024-08-225,1405,1405,0305,05064,9005,050
2024-08-215,1305,1405,0705,11045,9005,110
2024-08-205,1805,2205,1205,20052,3005,200
2024-08-195,2405,2705,1305,13064,8005,130
2024-08-165,3005,3205,2305,27079,8005,270
2024-08-155,0905,1905,0905,17080,1005,170
2024-08-145,0405,1405,0005,13070,3005,130
2024-08-135,0005,0804,9905,040112,9005,040
2024-08-094,8805,0104,8554,970181,3004,970
2024-08-084,9505,0604,6604,810301,4004,810
2024-08-074,7505,1804,7505,050173,1005,050
2024-08-064,8905,0204,7804,850253,8004,850
2024-08-054,8404,8554,3454,375236,6004,375
2024-08-025,4505,4805,3105,310122,2005,310
2024-08-015,7305,7305,6105,65094,0005,650
2024-07-315,7005,8505,6705,83078,7005,830
2024-07-305,7105,7805,7105,74062,0005,740
2024-07-295,6605,8005,6405,80072,3005,800
2024-07-265,5205,6705,5105,62079,5005,620
2024-07-255,5905,6405,5105,560118,9005,560
2024-07-245,7005,7605,6105,650128,9005,650
2024-07-235,8005,8305,6705,700139,0005,700
2024-07-225,8905,9005,7805,80089,6005,800
2024-07-196,0206,0405,9005,93057,5005,930
2024-07-185,9506,0605,9406,00070,8006,000
2024-07-176,0506,0905,9906,02071,4006,020
2024-07-166,0506,1406,0306,040125,1006,040
2024-07-125,9306,0105,9106,010128,3006,010
2024-07-115,9405,9805,8705,96093,9005,960
2024-07-105,9005,9205,8405,88094,9005,880
2024-07-095,9505,9805,8605,930104,9005,930
2024-07-086,0306,0405,9305,950102,6005,950
2024-07-056,1706,1706,0306,08078,9006,080
2024-07-046,0906,1506,0606,15063,0006,150
2024-07-036,0506,1105,9906,070112,0006,070
2024-07-026,0806,0906,0006,050112,2006,050
2024-07-016,1706,2206,0606,10078,8006,100
2024-06-286,1906,2306,1506,160110,4006,160
2024-06-276,1106,1606,0806,10079,8006,100
2024-06-266,1006,1606,0806,14069,4006,140
2024-06-256,1406,2006,1006,16074,7006,160
2024-06-246,0406,1206,0406,11083,3006,110
2024-06-216,1106,1306,0206,020110,5006,020
2024-06-205,9706,1605,9706,11081,1006,110
2024-06-195,9206,0005,9205,97050,9005,970
2024-06-185,9705,9805,8905,92089,6005,920
2024-06-175,9805,9805,8605,930138,1005,930
2024-06-145,9606,0805,9506,050204,0006,050
2024-06-136,1606,1605,9505,97096,5005,970
2024-06-126,0706,1406,0106,12088,2006,120
2024-06-116,2606,2906,1006,100115,8006,100
2024-06-106,2406,2806,2006,24053,4006,240
2024-06-076,1906,3006,1906,26080,1006,260
2024-06-066,1406,2406,1206,230114,9006,230
2024-06-056,4106,4106,1006,110131,8006,110
2024-06-046,5706,6606,4406,440133,3006,440
2024-06-036,6406,7006,6206,63089,6006,630
2024-05-316,6906,7406,6106,650171,5006,650
2024-05-306,5606,6906,5506,610126,2006,610
2024-05-296,6906,7706,6406,640105,2006,640
2024-05-286,5806,6806,5306,640126,7006,640
2024-05-276,5206,6006,4906,58069,1006,580
2024-05-246,4106,5106,4006,49098,2006,490
2024-05-236,5506,5506,4306,510113,9006,510
2024-05-226,5306,6706,5306,590141,7006,590
2024-05-216,4006,5606,3706,490151,7006,490
2024-05-206,3706,4406,3506,35093,2006,350
2024-05-176,1806,3306,1706,320108,1006,320
2024-05-166,2006,2506,1606,23073,3006,230
2024-05-156,3706,3706,2206,22085,0006,220
2024-05-146,3306,4206,3206,370184,4006,370
2024-05-136,3106,4106,2706,340168,4006,340
2024-05-106,1506,4706,1006,320167,7006,320
2024-05-096,1206,1506,0606,13082,9006,130
2024-05-086,0506,1105,9806,06068,8006,060
2024-05-076,0606,1506,0206,09095,9006,090
2024-05-025,9506,0605,9206,05065,2006,050
2024-05-016,0706,0705,9205,96053,6005,960
2024-04-305,9606,1005,9306,100110,7006,100
2024-04-265,8605,9205,7905,91080,7005,910
2024-04-255,8705,9005,7705,83055,6005,830
2024-04-245,8705,9605,8705,900115,2005,900
2024-04-235,8605,9205,8205,85072,1005,850
2024-04-225,8305,8605,7605,850106,3005,850
2024-04-195,8005,8005,6505,740103,0005,740
2024-04-185,7205,8905,7205,85098,0005,850
2024-04-175,7805,8105,6305,72073,4005,720
2024-04-165,8605,9005,7205,770101,4005,770
2024-04-155,8905,9605,8605,95075,5005,950
2024-04-125,9505,9505,8805,92051,4005,920
2024-04-115,8205,9205,8005,92064,2005,920
2024-04-105,9505,9505,8705,89054,2005,890
2024-04-095,8605,9505,8605,930106,2005,930
2024-04-085,8105,8305,7605,83067,4005,830
2024-04-055,7705,8205,7605,81089,9005,810
2024-04-045,8105,8705,7805,83073,6005,830
2024-04-035,7905,8705,7505,76097,2005,760
2024-04-025,7905,8105,7005,76070,5005,760
2024-04-015,9105,9405,7405,80077,3005,800
2024-03-295,9305,9705,8905,93074,0005,930
2024-03-285,8505,9305,8405,89065,0005,890
2024-03-275,9806,0205,9405,940156,1005,940
2024-03-265,9806,0405,8905,910110,0005,910
2024-03-255,9105,9405,8605,88075,6005,880
2024-03-225,9805,9805,8905,94078,8005,940
2024-03-215,8505,9905,8305,980119,8005,980
2024-03-195,7405,8205,7205,80079,4005,800
2024-03-185,7505,7605,7105,74086,6005,740
2024-03-155,6405,7805,6405,770134,1005,770
2024-03-145,5105,6605,5005,650107,1005,650
2024-03-135,5205,6205,4505,500107,3005,500
2024-03-125,4705,4805,3205,420103,6005,420
2024-03-115,6405,6505,4505,490118,8005,490
2024-03-085,6305,7505,5905,700123,5005,700
2024-03-075,7505,7705,6105,62091,9005,620
2024-03-065,7005,7705,6805,69090,8005,690
2024-03-055,5905,7405,5905,700108,3005,700
2024-03-045,6205,6605,5405,590102,3005,590
2024-03-015,7005,7705,6505,650106,9005,650
2024-02-295,6005,7605,5805,690253,3005,690
2024-02-285,4805,5805,4405,530100,8005,530
2024-02-275,4505,5405,4205,480100,3005,480
2024-02-265,6005,6005,4605,460112,6005,460
2024-02-225,6005,6005,4805,530113,9005,530
2024-02-215,5505,6205,5005,550168,8005,550
2024-02-205,7305,7305,5805,620108,9005,620
2024-02-195,7605,7905,7105,79072,7005,790
2024-02-165,6405,7405,6205,730127,1005,730
2024-02-155,6205,6205,5405,610134,4005,610
2024-02-145,6605,6605,4805,530143,9005,530
2024-02-135,6505,7005,6005,700179,9005,700
2024-02-095,4605,6305,4305,550161,2005,550
2024-02-085,4505,5505,3805,490163,7005,490
2024-02-075,2705,4005,2705,39077,6005,390
2024-02-065,2705,3005,2605,28076,1005,280
2024-02-055,3805,3805,3005,31079,2005,310
2024-02-025,3905,4005,3205,340106,4005,340
2024-02-015,3505,4005,3305,33080,4005,330
2024-01-315,3305,4605,3205,440113,8005,440
2024-01-305,3805,3805,2605,270141,4005,270
2024-01-295,3605,4205,3605,390100,8005,390
2024-01-265,3205,3905,2605,320101,9005,320
2024-01-255,2505,3805,2405,35079,2005,350
2024-01-245,2805,3105,2505,270102,4005,270
2024-01-235,3505,3705,2805,33093,5005,330
2024-01-225,2605,3605,2605,32085,9005,320
2024-01-195,3405,3505,2305,24078,4005,240
2024-01-185,3005,3705,2905,290107,3005,290
2024-01-175,2805,3905,2805,280113,9005,280
2024-01-165,3405,3405,2305,230131,3005,230
2024-01-155,2705,3505,2505,340102,4005,340
2024-01-125,2105,2505,1005,230156,2005,230
2024-01-115,2105,2605,2005,210123,2005,210
2024-01-105,0805,1705,0805,130109,3005,130
2024-01-095,0505,1005,0305,09087,7005,090
2024-01-055,0805,1205,0505,05078,3005,050
2024-01-044,9655,0404,8805,040110,2005,040

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