8078 阪和興業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 606 | 620 | 606 | 610 | 75,000 | 2,772.73 |
| 1983-12-27 | 601 | 605 | 601 | 605 | 154,000 | 2,750 |
| 1983-12-26 | 589 | 600 | 589 | 600 | 31,000 | 2,727.27 |
| 1983-12-24 | 588 | 590 | 588 | 588 | 53,000 | 2,672.73 |
| 1983-12-23 | 586 | 590 | 586 | 590 | 82,000 | 2,681.82 |
| 1983-12-22 | 586 | 586 | 583 | 586 | 119,000 | 2,663.64 |
| 1983-12-21 | 580 | 586 | 580 | 586 | 102,000 | 2,663.64 |
| 1983-12-20 | 580 | 586 | 579 | 582 | 56,000 | 2,645.45 |
| 1983-12-19 | 580 | 586 | 579 | 586 | 42,000 | 2,663.64 |
| 1983-12-17 | 583 | 583 | 582 | 583 | 66,000 | 2,650 |
| 1983-12-16 | 585 | 586 | 581 | 583 | 140,000 | 2,650 |
| 1983-12-15 | 580 | 585 | 580 | 585 | 71,000 | 2,659.09 |
| 1983-12-14 | 586 | 586 | 565 | 578 | 155,000 | 2,627.27 |
| 1983-12-13 | 587 | 587 | 586 | 586 | 153,000 | 2,663.64 |
| 1983-12-12 | 586 | 587 | 585 | 587 | 60,000 | 2,668.18 |
| 1983-12-09 | 590 | 590 | 586 | 586 | 111,000 | 2,663.64 |
| 1983-12-08 | 595 | 598 | 591 | 591 | 70,000 | 2,686.36 |
| 1983-12-07 | 598 | 598 | 590 | 590 | 209,000 | 2,681.82 |
| 1983-12-06 | 600 | 600 | 590 | 599 | 58,000 | 2,722.73 |
| 1983-12-05 | 598 | 600 | 590 | 598 | 314,000 | 2,718.18 |
| 1983-12-03 | 590 | 599 | 590 | 599 | 71,000 | 2,722.73 |
| 1983-12-02 | 602 | 602 | 596 | 600 | 144,000 | 2,727.27 |
| 1983-12-01 | 598 | 605 | 596 | 603 | 349,000 | 2,740.91 |
| 1983-11-30 | 600 | 600 | 598 | 598 | 147,000 | 2,718.18 |
| 1983-11-29 | 600 | 610 | 599 | 600 | 247,000 | 2,727.27 |
| 1983-11-28 | 619 | 619 | 600 | 600 | 159,000 | 2,727.27 |
| 1983-11-26 | 610 | 615 | 604 | 610 | 151,000 | 2,772.73 |
| 1983-11-25 | 616 | 620 | 610 | 610 | 247,000 | 2,772.73 |
| 1983-11-24 | 624 | 624 | 619 | 620 | 209,000 | 2,818.18 |
| 1983-11-22 | 627 | 627 | 618 | 618 | 328,000 | 2,809.09 |
| 1983-11-21 | 628 | 628 | 620 | 625 | 222,000 | 2,840.91 |
| 1983-11-19 | 626 | 627 | 619 | 619 | 298,000 | 2,813.64 |
| 1983-11-18 | 621 | 628 | 619 | 626 | 568,000 | 2,845.45 |
| 1983-11-17 | 625 | 625 | 618 | 624 | 356,000 | 2,836.36 |
| 1983-11-16 | 616 | 629 | 616 | 620 | 1,063,000 | 2,818.18 |
| 1983-11-15 | 615 | 620 | 613 | 616 | 229,000 | 2,800 |
| 1983-11-14 | 616 | 620 | 615 | 615 | 109,000 | 2,795.45 |
| 1983-11-11 | 619 | 620 | 615 | 616 | 310,000 | 2,800 |
| 1983-11-10 | 617 | 620 | 610 | 620 | 413,000 | 2,818.18 |
| 1983-11-09 | 625 | 626 | 615 | 616 | 375,000 | 2,800 |
| 1983-11-08 | 616 | 627 | 616 | 625 | 437,000 | 2,840.91 |
| 1983-11-07 | 609 | 620 | 609 | 619 | 186,000 | 2,813.64 |
| 1983-11-05 | 620 | 620 | 610 | 610 | 333,000 | 2,772.73 |
| 1983-11-04 | 615 | 623 | 615 | 620 | 357,000 | 2,818.18 |
| 1983-11-02 | 620 | 625 | 620 | 625 | 350,000 | 2,840.91 |
| 1983-11-01 | 625 | 625 | 620 | 620 | 378,000 | 2,818.18 |
| 1983-10-31 | 628 | 629 | 620 | 620 | 246,000 | 2,818.18 |
| 1983-10-29 | 624 | 630 | 624 | 628 | 425,000 | 2,854.55 |
| 1983-10-28 | 627 | 630 | 623 | 624 | 1,357,000 | 2,836.36 |
| 1983-10-27 | 628 | 630 | 622 | 625 | 1,698,000 | 2,840.91 |
| 1983-10-26 | 595 | 625 | 595 | 622 | 1,100,000 | 2,827.27 |
| 1983-10-25 | 600 | 614 | 600 | 605 | 269,000 | 2,750 |
| 1983-10-24 | 607 | 607 | 600 | 607 | 186,000 | 2,759.09 |
| 1983-10-22 | 606 | 615 | 606 | 607 | 229,000 | 2,759.09 |
| 1983-10-21 | 580 | 600 | 580 | 600 | 98,000 | 2,727.27 |
| 1983-10-20 | 595 | 600 | 584 | 590 | 99,000 | 2,681.82 |
| 1983-10-19 | 600 | 600 | 585 | 595 | 66,000 | 2,704.55 |
| 1983-10-18 | 605 | 615 | 600 | 610 | 177,000 | 2,772.73 |
| 1983-10-17 | 609 | 615 | 601 | 615 | 62,000 | 2,795.45 |
| 1983-10-15 | 615 | 619 | 615 | 619 | 51,000 | 2,813.64 |
| 1983-10-14 | 625 | 625 | 600 | 624 | 433,000 | 2,836.36 |
| 1983-10-13 | 622 | 625 | 615 | 620 | 243,000 | 2,818.18 |
| 1983-10-12 | 619 | 623 | 601 | 616 | 187,000 | 2,800 |
| 1983-10-11 | 620 | 625 | 613 | 620 | 317,000 | 2,818.18 |
| 1983-10-07 | 632 | 635 | 623 | 635 | 1,069,000 | 2,886.36 |
| 1983-10-06 | 627 | 630 | 620 | 622 | 707,000 | 2,827.27 |
| 1983-10-05 | 601 | 627 | 601 | 625 | 990,000 | 2,840.91 |
| 1983-10-04 | 590 | 600 | 590 | 598 | 198,000 | 2,718.18 |
| 1983-10-03 | 603 | 603 | 598 | 600 | 236,000 | 2,727.27 |
| 1983-10-01 | 585 | 608 | 585 | 608 | 380,000 | 2,763.64 |
| 1983-09-30 | 578 | 578 | 566 | 578 | 189,000 | 2,627.27 |
| 1983-09-29 | 563 | 584 | 563 | 578 | 105,000 | 2,627.27 |
| 1983-09-28 | 585 | 585 | 570 | 570 | 90,000 | 2,590.91 |
| 1983-09-27 | 601 | 602 | 589 | 600 | 149,000 | 2,727.27 |
| 1983-09-26 | 600 | 603 | 595 | 595 | 67,000 | 2,704.55 |
| 1983-09-24 | 600 | 610 | 600 | 603 | 19,000 | 2,740.91 |
| 1983-09-22 | 602 | 610 | 598 | 600 | 61,000 | 2,727.27 |
| 1983-09-21 | 607 | 618 | 590 | 602 | 164,000 | 2,736.36 |
| 1983-09-20 | 585 | 615 | 585 | 610 | 367,000 | 2,772.73 |
| 1983-09-19 | 605 | 609 | 590 | 595 | 138,000 | 2,704.55 |
| 1983-09-17 | 619 | 620 | 615 | 615 | 366,000 | 2,795.45 |
| 1983-09-16 | 622 | 630 | 610 | 620 | 556,000 | 2,818.18 |
| 1983-09-14 | 599 | 613 | 596 | 612 | 668,000 | 2,781.82 |
| 1983-09-13 | 583 | 595 | 583 | 590 | 798,000 | 2,681.82 |
| 1983-09-12 | 575 | 584 | 567 | 584 | 288,000 | 2,654.55 |
| 1983-09-09 | 570 | 580 | 566 | 579 | 226,000 | 2,631.82 |
| 1983-09-08 | 570 | 570 | 560 | 568 | 197,000 | 2,581.82 |
| 1983-09-07 | 585 | 586 | 551 | 552 | 278,000 | 2,509.09 |
| 1983-09-06 | 567 | 570 | 553 | 569 | 319,000 | 2,586.36 |
| 1983-09-05 | 550 | 567 | 550 | 565 | 303,000 | 2,568.18 |
| 1983-09-03 | 547 | 548 | 536 | 547 | 199,000 | 2,486.36 |
| 1983-09-02 | 539 | 539 | 530 | 537 | 118,000 | 2,440.91 |
| 1983-09-01 | 515 | 550 | 515 | 520 | 495,000 | 2,363.64 |
| 1983-08-31 | 519 | 519 | 509 | 509 | 103,000 | 2,313.64 |
| 1983-08-30 | 529 | 529 | 510 | 518 | 154,000 | 2,354.55 |
| 1983-08-29 | 510 | 529 | 509 | 520 | 223,000 | 2,363.64 |
| 1983-08-27 | 500 | 530 | 500 | 510 | 217,000 | 2,318.18 |
| 1983-08-26 | 500 | 510 | 495 | 500 | 181,000 | 2,272.73 |
| 1983-08-25 | 481 | 481 | 472 | 481 | 106,000 | 2,186.36 |
| 1983-08-24 | 471 | 478 | 461 | 476 | 130,000 | 2,163.64 |
| 1983-08-23 | 474 | 474 | 470 | 474 | 27,000 | 2,154.55 |
| 1983-08-22 | 471 | 475 | 471 | 475 | 5,000 | 2,159.09 |
| 1983-08-20 | 470 | 470 | 470 | 470 | 21,000 | 2,136.36 |
| 1983-08-19 | 458 | 470 | 458 | 470 | 18,000 | 2,136.36 |
| 1983-08-18 | 457 | 460 | 453 | 460 | 31,000 | 2,090.91 |
| 1983-08-17 | 456 | 456 | 450 | 455 | 27,000 | 2,068.18 |
| 1983-08-16 | 455 | 459 | 455 | 455 | 33,000 | 2,068.18 |
| 1983-08-15 | 456 | 456 | 450 | 455 | 7,000 | 2,068.18 |
| 1983-08-12 | 455 | 455 | 453 | 453 | 25,000 | 2,059.09 |
| 1983-08-11 | 455 | 455 | 453 | 453 | 35,000 | 2,059.09 |
| 1983-08-10 | 455 | 458 | 452 | 458 | 61,000 | 2,081.82 |
| 1983-08-09 | 455 | 456 | 453 | 453 | 88,000 | 2,059.09 |
| 1983-08-08 | 453 | 456 | 453 | 456 | 16,000 | 2,072.73 |
| 1983-08-06 | 453 | 454 | 453 | 454 | 33,000 | 2,063.64 |
| 1983-08-05 | 454 | 455 | 453 | 453 | 13,000 | 2,059.09 |
| 1983-08-04 | 454 | 454 | 454 | 454 | 124,000 | 2,063.64 |
| 1983-08-03 | 440 | 450 | 440 | 449 | 19,000 | 2,040.91 |
| 1983-08-02 | 440 | 440 | 440 | 440 | 11,000 | 2,000 |
| 1983-08-01 | 445 | 445 | 441 | 441 | 26,000 | 2,004.55 |
| 1983-07-29 | 435 | 463 | 435 | 460 | 518,000 | 2,090.91 |
| 1983-07-28 | 422 | 422 | 422 | 422 | 6,000 | 1,918.18 |
| 1983-07-27 | 425 | 425 | 425 | 425 | 6,000 | 1,931.82 |
| 1983-07-26 | 425 | 425 | 425 | 425 | 7,000 | 1,931.82 |
| 1983-07-25 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1983-07-23 | 425 | 425 | 425 | 425 | 6,000 | 1,931.82 |
| 1983-07-22 | 425 | 425 | 425 | 425 | 15,000 | 1,931.82 |
| 1983-07-21 | 426 | 426 | 425 | 425 | 5,000 | 1,931.82 |
| 1983-07-20 | 430 | 430 | 425 | 425 | 5,000 | 1,931.82 |
| 1983-07-19 | 430 | 430 | 430 | 430 | 6,000 | 1,954.55 |
| 1983-07-18 | 425 | 425 | 425 | 425 | 2,000 | 1,931.82 |
| 1983-07-15 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1983-07-13 | 430 | 430 | 430 | 430 | 6,000 | 1,954.55 |
| 1983-07-12 | 435 | 435 | 430 | 430 | 12,000 | 1,954.55 |
| 1983-07-11 | 430 | 435 | 430 | 435 | 7,000 | 1,977.27 |
| 1983-07-09 | 427 | 427 | 427 | 427 | 6,000 | 1,940.91 |
| 1983-07-05 | 430 | 430 | 429 | 429 | 9,000 | 1,950 |
| 1983-07-04 | 429 | 431 | 429 | 431 | 3,000 | 1,959.09 |
| 1983-07-02 | 430 | 430 | 430 | 430 | 5,000 | 1,954.55 |
| 1983-07-01 | 420 | 425 | 420 | 425 | 12,000 | 1,931.82 |
| 1983-06-29 | 422 | 422 | 422 | 422 | 1,000 | 1,918.18 |
| 1983-06-28 | 422 | 422 | 422 | 422 | 1,000 | 1,918.18 |
| 1983-06-27 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1983-06-24 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1983-06-23 | 420 | 420 | 420 | 420 | 4,000 | 1,909.09 |
| 1983-06-22 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1983-06-21 | 420 | 420 | 420 | 420 | 5,000 | 1,909.09 |
| 1983-06-17 | 425 | 425 | 425 | 425 | 2,000 | 1,931.82 |
| 1983-06-16 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-06-15 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-06-14 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-06-13 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1983-06-11 | 430 | 430 | 430 | 430 | 6,000 | 1,954.55 |
| 1983-06-10 | 428 | 430 | 428 | 430 | 6,000 | 1,954.55 |
| 1983-06-09 | 428 | 428 | 428 | 428 | 1,000 | 1,945.45 |
| 1983-06-08 | 426 | 426 | 426 | 426 | 1,000 | 1,936.36 |
| 1983-06-07 | 430 | 430 | 430 | 430 | 104,000 | 1,954.55 |
| 1983-06-06 | 430 | 430 | 430 | 430 | 104,000 | 1,954.55 |
| 1983-06-04 | 425 | 425 | 425 | 425 | 200,000 | 1,931.82 |
| 1983-06-03 | 425 | 425 | 425 | 425 | 182,000 | 1,931.82 |
| 1983-06-02 | 430 | 430 | 425 | 425 | 2,000 | 1,931.82 |
| 1983-05-31 | 425 | 426 | 425 | 425 | 55,000 | 1,931.82 |
| 1983-05-30 | 430 | 430 | 425 | 425 | 23,000 | 1,931.82 |
| 1983-05-28 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1983-05-27 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1983-05-26 | 430 | 430 | 430 | 430 | 3,000 | 1,954.55 |
| 1983-05-25 | 430 | 430 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-05-19 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-05-17 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1983-05-16 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1983-05-12 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1983-05-09 | 436 | 436 | 435 | 435 | 7,000 | 1,977.27 |
| 1983-05-07 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1983-05-02 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1983-04-30 | 430 | 435 | 430 | 435 | 2,000 | 1,977.27 |
| 1983-04-28 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1983-04-26 | 435 | 435 | 430 | 430 | 6,000 | 1,954.55 |
| 1983-04-20 | 433 | 433 | 433 | 433 | 1,000 | 1,968.18 |
| 1983-04-18 | 434 | 434 | 433 | 433 | 7,000 | 1,968.18 |
| 1983-04-15 | 430 | 432 | 426 | 432 | 11,000 | 1,963.64 |
| 1983-04-14 | 428 | 430 | 428 | 430 | 54,000 | 1,954.55 |
| 1983-04-13 | 420 | 420 | 420 | 420 | 155,000 | 1,909.09 |
| 1983-04-11 | 415 | 415 | 415 | 415 | 2,000 | 1,886.36 |
| 1983-04-09 | 410 | 415 | 410 | 415 | 2,000 | 1,886.36 |
| 1983-04-07 | 415 | 415 | 415 | 415 | 2,000 | 1,886.36 |
| 1983-04-04 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1983-04-02 | 421 | 421 | 421 | 421 | 12,000 | 1,913.64 |
| 1983-04-01 | 411 | 415 | 411 | 415 | 105,000 | 1,886.36 |
| 1983-03-31 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1983-03-30 | 391 | 391 | 391 | 391 | 1,000 | 1,777.27 |
| 1983-03-29 | 398 | 398 | 385 | 385 | 6,000 | 1,750 |
| 1983-03-28 | 392 | 392 | 392 | 392 | 4,000 | 1,781.82 |
| 1983-03-26 | 420 | 420 | 410 | 410 | 16,000 | 1,774.89 |
| 1983-03-25 | 410 | 410 | 410 | 410 | 11,000 | 1,774.89 |
| 1983-03-24 | 404 | 404 | 404 | 404 | 7,000 | 1,748.92 |
| 1983-03-23 | 404 | 404 | 404 | 404 | 6,000 | 1,748.92 |
| 1983-03-18 | 402 | 402 | 401 | 401 | 7,000 | 1,735.93 |
| 1983-03-17 | 401 | 401 | 400 | 400 | 14,000 | 1,731.60 |
| 1983-03-15 | 400 | 400 | 400 | 400 | 5,000 | 1,731.60 |
| 1983-03-12 | 401 | 401 | 401 | 401 | 1,000 | 1,735.93 |
| 1983-03-10 | 400 | 400 | 400 | 400 | 5,000 | 1,731.60 |
| 1983-03-09 | 400 | 400 | 400 | 400 | 7,000 | 1,731.60 |
| 1983-03-08 | 400 | 400 | 400 | 400 | 13,000 | 1,731.60 |
| 1983-03-07 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1983-03-04 | 390 | 390 | 390 | 390 | 4,000 | 1,688.31 |
| 1983-03-03 | 395 | 395 | 390 | 390 | 10,000 | 1,688.31 |
| 1983-02-23 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1983-02-21 | 395 | 400 | 395 | 400 | 6,000 | 1,731.60 |
| 1983-02-18 | 400 | 400 | 400 | 400 | 2,000 | 1,731.60 |
| 1983-02-16 | 390 | 390 | 390 | 390 | 6,000 | 1,688.31 |
| 1983-02-15 | 390 | 390 | 390 | 390 | 4,000 | 1,688.31 |
| 1983-02-12 | 395 | 395 | 395 | 395 | 4,000 | 1,709.96 |
| 1983-02-10 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1983-02-09 | 395 | 395 | 395 | 395 | 1,000 | 1,709.96 |
| 1983-02-08 | 395 | 395 | 395 | 395 | 5,000 | 1,709.96 |
| 1983-02-04 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1983-02-03 | 400 | 402 | 400 | 402 | 6,000 | 1,740.26 |
| 1983-02-02 | 402 | 402 | 402 | 402 | 3,000 | 1,740.26 |
| 1983-02-01 | 402 | 402 | 402 | 402 | 8,000 | 1,740.26 |
| 1983-01-31 | 402 | 402 | 402 | 402 | 4,000 | 1,740.26 |
| 1983-01-29 | 402 | 402 | 402 | 402 | 6,000 | 1,740.26 |
| 1983-01-28 | 402 | 402 | 402 | 402 | 3,000 | 1,740.26 |
| 1983-01-27 | 402 | 402 | 402 | 402 | 5,000 | 1,740.26 |
| 1983-01-26 | 403 | 405 | 402 | 405 | 10,000 | 1,753.25 |
| 1983-01-25 | 403 | 403 | 403 | 403 | 2,000 | 1,744.59 |
| 1983-01-24 | 405 | 405 | 405 | 405 | 2,000 | 1,753.25 |
| 1983-01-22 | 405 | 405 | 405 | 405 | 3,000 | 1,753.25 |
| 1983-01-21 | 406 | 406 | 406 | 406 | 2,000 | 1,757.58 |
| 1983-01-20 | 405 | 405 | 405 | 405 | 12,000 | 1,753.25 |
| 1983-01-19 | 405 | 405 | 405 | 405 | 21,000 | 1,753.25 |
| 1983-01-18 | 403 | 405 | 403 | 405 | 41,000 | 1,753.25 |
| 1983-01-17 | 405 | 405 | 404 | 404 | 14,000 | 1,748.92 |
| 1983-01-14 | 404 | 404 | 404 | 404 | 5,000 | 1,748.92 |
| 1983-01-13 | 404 | 404 | 404 | 404 | 4,000 | 1,748.92 |
| 1983-01-12 | 405 | 405 | 400 | 405 | 12,000 | 1,753.25 |
| 1983-01-11 | 405 | 405 | 405 | 405 | 6,000 | 1,753.25 |
| 1983-01-10 | 405 | 405 | 405 | 405 | 7,000 | 1,753.25 |
| 1983-01-08 | 395 | 405 | 395 | 405 | 12,000 | 1,753.25 |
| 1983-01-07 | 400 | 400 | 400 | 400 | 10,000 | 1,731.60 |
| 1983-01-06 | 400 | 400 | 400 | 400 | 1,000 | 1,731.60 |
| 1983-01-04 | 405 | 405 | 405 | 405 | 1,000 | 1,753.25 |
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
