8078 阪和興業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	391	395	390	392	182,000	1,960
1994-12-29	392	394	390	394	446,000	1,970
1994-12-28	400	400	392	397	729,000	1,985
1994-12-27	403	403	396	401	1,480,000	2,005
1994-12-26	398	409	397	403	3,153,000	2,015
1994-12-22	356	386	356	386	1,505,000	1,930
1994-12-21	357	359	355	355	734,000	1,775
1994-12-20	361	363	351	357	848,000	1,785
1994-12-19	365	368	363	365	260,000	1,825
1994-12-16	360	365	360	364	425,000	1,820
1994-12-15	352	360	352	356	323,000	1,780
1994-12-14	351	356	350	351	521,000	1,755
1994-12-13	361	365	347	351	1,267,000	1,755
1994-12-12	371	372	365	365	559,000	1,825
1994-12-09	373	377	371	372	761,000	1,860
1994-12-08	378	378	375	378	446,000	1,890
1994-12-07	382	384	377	378	472,000	1,890
1994-12-06	386	388	382	385	612,000	1,925
1994-12-05	376	385	376	384	596,000	1,920
1994-12-02	369	372	368	371	1,060,000	1,855
1994-12-01	370	377	369	370	1,141,000	1,850
1994-11-30	370	373	368	372	556,000	1,860
1994-11-29	368	371	367	370	481,000	1,850
1994-11-28	370	375	366	368	351,000	1,840
1994-11-25	370	374	366	366	669,000	1,830
1994-11-24	368	373	363	370	793,000	1,850
1994-11-22	379	379	372	373	466,000	1,865
1994-11-21	381	388	378	379	517,000	1,895
1994-11-18	372	377	370	371	270,000	1,855
1994-11-17	373	377	372	372	152,000	1,860
1994-11-16	380	381	373	373	425,000	1,865
1994-11-15	372	378	368	375	1,337,000	1,875
1994-11-14	362	368	362	367	412,000	1,835
1994-11-11	362	370	362	365	605,000	1,825
1994-11-10	368	374	360	362	1,229,000	1,810
1994-11-09	379	379	367	368	1,239,000	1,840
1994-11-08	383	383	378	380	499,000	1,900
1994-11-07	389	389	376	384	1,007,000	1,920
1994-11-04	391	393	390	390	346,000	1,950
1994-11-02	396	397	390	391	313,000	1,955
1994-11-01	395	399	392	398	364,000	1,990
1994-10-31	389	396	388	392	734,000	1,960
1994-10-28	402	404	375	388	2,855,000	1,940
1994-10-27	409	409	404	405	683,000	2,025
1994-10-26	411	411	405	409	1,257,000	2,045
1994-10-25	416	417	411	412	594,000	2,060
1994-10-24	416	418	415	415	171,000	2,075
1994-10-21	419	419	416	418	261,000	2,090
1994-10-20	416	420	415	420	228,000	2,100
1994-10-19	421	421	417	417	226,000	2,085
1994-10-18	420	421	417	421	238,000	2,105
1994-10-17	427	428	415	416	298,000	2,080
1994-10-14	438	438	426	427	304,000	2,135
1994-10-13	443	443	431	440	578,000	2,200
1994-10-12	427	445	425	445	868,000	2,225
1994-10-11	416	417	411	417	286,000	2,085
1994-10-07	411	416	410	416	397,000	2,080
1994-10-06	415	417	410	412	492,000	2,060
1994-10-05	409	420	408	415	585,000	2,075
1994-10-04	416	417	411	414	395,000	2,070
1994-10-03	419	421	413	417	706,000	2,085
1994-09-30	424	426	422	422	431,000	2,110
1994-09-29	425	428	423	428	256,000	2,140
1994-09-28	430	434	421	429	519,000	2,145
1994-09-27	440	440	425	435	658,000	2,175
1994-09-26	445	450	441	444	932,000	2,220
1994-09-22	444	449	438	449	760,000	2,245
1994-09-21	444	444	436	436	476,000	2,180
1994-09-20	455	457	446	446	981,000	2,230
1994-09-19	439	458	435	450	2,221,000	2,250
1994-09-16	440	445	430	434	2,849,000	2,170
1994-09-14	413	420	403	410	1,253,000	2,050
1994-09-13	410	417	405	416	941,000	2,080
1994-09-12	422	422	408	412	834,000	2,060
1994-09-09	430	440	411	418	1,998,000	2,090
1994-09-08	424	435	415	428	1,823,000	2,140
1994-09-07	401	419	398	419	2,148,000	2,095
1994-09-06	411	416	390	405	3,499,000	2,025
1994-09-05	429	446	415	416	2,449,000	2,080
1994-09-02	465	466	403	429	7,071,000	2,145
1994-09-01	471	472	465	465	598,000	2,325
1994-08-31	475	478	466	472	871,000	2,360
1994-08-30	490	495	472	474	913,000	2,370
1994-08-29	492	499	490	490	295,000	2,450
1994-08-26	482	495	481	487	432,000	2,435
1994-08-25	488	503	479	480	1,197,000	2,400
1994-08-24	482	486	471	483	1,935,000	2,415
1994-08-23	512	514	483	487	1,741,000	2,435
1994-08-22	520	520	513	515	335,000	2,575
1994-08-19	520	520	516	520	502,000	2,600
1994-08-18	524	526	520	520	391,000	2,600
1994-08-17	530	530	523	525	695,000	2,625
1994-08-16	523	537	521	527	384,000	2,635
1994-08-15	523	529	520	521	150,000	2,605
1994-08-12	533	533	521	522	232,000	2,610
1994-08-11	517	532	515	529	561,000	2,645
1994-08-10	523	523	510	515	1,016,000	2,575
1994-08-09	532	532	521	521	333,000	2,605
1994-08-08	521	529	521	522	452,000	2,610
1994-08-05	534	538	528	529	512,000	2,645
1994-08-04	520	539	510	534	1,099,000	2,670
1994-08-03	535	536	519	519	1,093,000	2,595
1994-08-02	521	539	521	530	1,123,000	2,650
1994-08-01	535	536	518	520	630,000	2,600
1994-07-29	545	554	530	530	768,000	2,650
1994-07-28	540	545	511	540	1,813,000	2,700
1994-07-27	556	556	539	540	1,431,000	2,700
1994-07-26	562	568	558	560	941,000	2,800
1994-07-25	567	570	562	566	576,000	2,830
1994-07-22	565	573	565	573	481,000	2,865
1994-07-21	572	572	560	564	2,101,000	2,820
1994-07-20	576	579	572	572	685,000	2,860
1994-07-19	575	580	571	576	368,000	2,880
1994-07-18	581	581	570	570	1,122,000	2,850
1994-07-15	586	590	580	581	770,000	2,905
1994-07-14	587	592	585	585	1,261,000	2,925
1994-07-13	575	586	573	586	2,045,000	2,930
1994-07-12	591	591	579	579	1,430,000	2,895
1994-07-11	598	598	592	596	1,059,000	2,980
1994-07-08	597	605	592	600	1,416,000	3,000
1994-07-07	606	607	570	587	2,465,000	2,935
1994-07-06	623	624	605	608	1,005,000	3,040
1994-07-05	633	637	620	620	1,240,000	3,100
1994-07-04	625	630	620	630	1,062,000	3,150
1994-07-01	614	618	610	614	193,000	3,070
1994-06-30	605	620	603	619	485,000	3,095
1994-06-29	615	615	607	610	737,000	3,050
1994-06-28	612	626	607	625	967,000	3,125
1994-06-27	610	616	602	602	1,106,000	3,010
1994-06-24	615	625	615	619	749,000	3,095
1994-06-23	629	632	620	632	744,000	3,160
1994-06-22	615	634	608	633	1,979,000	3,165
1994-06-21	622	640	622	625	1,309,000	3,125
1994-06-20	655	667	635	642	3,203,000	3,210
1994-06-17	630	635	625	635	999,000	3,175
1994-06-16	625	630	621	622	463,000	3,110
1994-06-15	630	635	625	625	494,000	3,125
1994-06-14	630	638	625	628	490,000	3,140
1994-06-13	635	636	630	635	350,000	3,175
1994-06-10	646	646	630	630	799,000	3,150
1994-06-09	658	663	646	646	1,713,000	3,230
1994-06-08	632	650	631	650	1,348,000	3,250
1994-06-07	617	625	615	625	564,000	3,125
1994-06-06	625	625	616	619	570,000	3,095
1994-06-03	639	640	623	625	1,287,000	3,125
1994-06-02	641	660	639	643	4,834,000	3,215
1994-06-01	639	652	630	631	7,551,000	3,155
1994-05-31	583	629	581	629	2,389,000	3,145
1994-05-30	584	584	575	581	317,000	2,905
1994-05-27	567	579	562	579	386,000	2,895
1994-05-26	569	569	566	567	249,000	2,835
1994-05-25	575	575	567	568	356,000	2,840
1994-05-24	568	571	565	570	616,000	2,850
1994-05-23	573	573	564	565	640,000	2,825
1994-05-20	566	572	562	572	508,000	2,860
1994-05-19	574	574	561	565	672,000	2,825
1994-05-18	581	581	570	574	314,000	2,870
1994-05-17	585	588	580	580	195,000	2,900
1994-05-16	604	605	587	590	409,000	2,950
1994-05-13	575	600	575	597	972,000	2,985
1994-05-12	568	573	568	572	222,000	2,860
1994-05-11	565	578	561	573	328,000	2,865
1994-05-10	557	560	555	556	215,000	2,780
1994-05-09	561	564	555	555	171,000	2,775
1994-05-06	558	565	558	560	170,000	2,800
1994-05-02	561	565	555	558	174,000	2,790
1994-04-28	573	573	562	565	184,000	2,825
1994-04-27	555	570	553	568	221,000	2,840
1994-04-26	558	562	552	555	304,000	2,775
1994-04-25	562	565	551	564	592,000	2,820
1994-04-22	575	577	561	563	572,000	2,815
1994-04-21	580	581	562	570	544,000	2,850
1994-04-20	595	595	581	585	247,000	2,925
1994-04-19	605	605	586	587	380,000	2,935
1994-04-18	598	610	594	595	464,000	2,975
1994-04-15	610	610	582	584	368,000	2,920
1994-04-14	610	618	602	610	953,000	3,050
1994-04-13	575	621	573	605	1,321,000	3,025
1994-04-12	574	575	570	573	153,000	2,865
1994-04-11	560	583	560	576	571,000	2,880
1994-04-08	561	563	550	562	727,000	2,810
1994-04-07	558	565	558	561	351,000	2,805
1994-04-06	563	567	558	563	623,000	2,815
1994-04-05	553	565	553	558	269,000	2,790
1994-04-04	551	553	546	553	457,000	2,765
1994-04-01	556	566	553	554	301,000	2,770
1994-03-31	555	568	552	552	466,000	2,760
1994-03-30	545	560	543	558	991,000	2,790
1994-03-29	575	575	551	555	874,000	2,775
1994-03-28	564	577	564	575	629,000	2,875
1994-03-25	561	580	561	574	868,000	2,870
1994-03-24	569	590	540	580	2,404,000	2,900
1994-03-23	623	624	530	569	6,408,000	2,845
1994-03-22	630	633	623	623	813,000	3,115
1994-03-18	635	638	630	635	737,000	3,175
1994-03-17	642	643	635	640	633,000	3,200
1994-03-16	653	655	641	642	455,000	3,210
1994-03-15	660	661	642	655	632,000	3,275
1994-03-14	660	661	650	659	555,000	3,295
1994-03-11	657	670	650	650	935,000	3,250
1994-03-10	644	647	640	647	590,000	3,235
1994-03-09	645	649	642	644	377,000	3,220
1994-03-08	650	661	641	650	592,000	3,250
1994-03-07	658	686	655	659	2,095,000	3,295
1994-03-04	632	649	630	649	627,000	3,245
1994-03-03	631	638	631	631	436,000	3,155
1994-03-02	637	638	630	633	468,000	3,165
1994-03-01	641	650	635	635	391,000	3,175
1994-02-28	630	641	630	639	365,000	3,195
1994-02-25	641	642	630	631	547,000	3,155
1994-02-24	633	643	630	633	701,000	3,165
1994-02-23	640	649	621	634	1,329,000	3,170
1994-02-22	645	653	643	643	507,000	3,215
1994-02-21	635	653	631	645	615,000	3,225
1994-02-18	626	645	626	640	685,000	3,200
1994-02-17	654	669	620	631	2,084,000	3,155
1994-02-16	680	684	661	663	682,000	3,315
1994-02-15	669	685	667	670	1,719,000	3,350
1994-02-14	680	690	660	689	1,101,000	3,445
1994-02-10	661	700	661	680	2,745,000	3,400
1994-02-09	658	667	650	660	1,392,000	3,300
1994-02-08	710	710	650	668	3,015,000	3,340
1994-02-07	710	714	695	698	1,428,000	3,490
1994-02-04	702	725	692	705	2,497,000	3,525
1994-02-03	715	736	681	682	5,629,000	3,410
1994-02-02	643	724	643	715	6,405,000	3,575
1994-02-01	672	675	650	653	1,706,000	3,265
1994-01-31	688	688	660	672	5,300,000	3,360
1994-01-28	622	648	620	648	1,855,000	3,240
1994-01-27	683	683	621	632	2,938,000	3,160
1994-01-26	665	681	661	675	4,076,000	3,375
1994-01-25	649	659	636	655	3,099,000	3,275
1994-01-24	610	645	610	635	3,792,000	3,175
1994-01-21	657	670	599	640	25,670,000	3,200
1994-01-20	677	677	677	677	334,000	3,385
1994-01-18	742	796	740	777	8,325,000	3,885
1994-01-17	745	762	730	740	4,233,000	3,700
1994-01-14	710	761	700	735	10,582,000	3,675
1994-01-13	738	800	730	730	14,326,000	3,650
1994-01-12	645	728	630	728	12,508,000	3,640
1994-01-11	640	646	613	637	6,140,000	3,185
1994-01-10	580	659	575	610	10,565,000	3,050
1994-01-07	520	560	496	560	5,132,000	2,800
1994-01-06	555	555	490	520	6,162,000	2,600
1994-01-05	473	540	470	535	5,690,000	2,675
1994-01-04	500	500	453	463	4,660,000	2,315

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31