8078 阪和興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 431 | 436 | 426 | 426 | 3,716,000 | 2,130 |
| 1995-12-28 | 449 | 451 | 434 | 436 | 7,938,000 | 2,180 |
| 1995-12-27 | 445 | 460 | 436 | 453 | 30,541,000 | 2,265 |
| 1995-12-26 | 399 | 439 | 393 | 435 | 18,446,000 | 2,175 |
| 1995-12-25 | 403 | 404 | 392 | 395 | 5,838,000 | 1,975 |
| 1995-12-22 | 403 | 410 | 379 | 395 | 11,325,000 | 1,975 |
| 1995-12-21 | 391 | 420 | 390 | 403 | 27,266,000 | 2,015 |
| 1995-12-20 | 378 | 395 | 376 | 389 | 19,606,000 | 1,945 |
| 1995-12-19 | 343 | 374 | 340 | 366 | 14,901,000 | 1,830 |
| 1995-12-18 | 336 | 350 | 336 | 346 | 3,473,000 | 1,730 |
| 1995-12-15 | 331 | 338 | 330 | 330 | 1,040,000 | 1,650 |
| 1995-12-14 | 330 | 338 | 330 | 330 | 540,000 | 1,650 |
| 1995-12-13 | 335 | 335 | 330 | 330 | 452,000 | 1,650 |
| 1995-12-12 | 338 | 340 | 331 | 333 | 335,000 | 1,665 |
| 1995-12-11 | 343 | 344 | 337 | 338 | 456,000 | 1,690 |
| 1995-12-08 | 344 | 344 | 336 | 342 | 1,258,000 | 1,710 |
| 1995-12-07 | 330 | 341 | 329 | 340 | 1,006,000 | 1,700 |
| 1995-12-06 | 330 | 332 | 329 | 332 | 468,000 | 1,660 |
| 1995-12-05 | 339 | 339 | 328 | 329 | 800,000 | 1,645 |
| 1995-12-04 | 336 | 340 | 335 | 337 | 641,000 | 1,685 |
| 1995-12-01 | 335 | 338 | 332 | 336 | 837,000 | 1,680 |
| 1995-11-30 | 332 | 338 | 330 | 335 | 719,000 | 1,675 |
| 1995-11-29 | 330 | 335 | 330 | 332 | 532,000 | 1,660 |
| 1995-11-28 | 330 | 334 | 328 | 331 | 575,000 | 1,655 |
| 1995-11-27 | 326 | 335 | 326 | 327 | 418,000 | 1,635 |
| 1995-11-24 | 326 | 329 | 324 | 326 | 333,000 | 1,630 |
| 1995-11-22 | 329 | 332 | 326 | 326 | 588,000 | 1,630 |
| 1995-11-21 | 339 | 339 | 325 | 329 | 656,000 | 1,645 |
| 1995-11-20 | 325 | 345 | 325 | 339 | 1,261,000 | 1,695 |
| 1995-11-17 | 329 | 334 | 325 | 325 | 582,000 | 1,625 |
| 1995-11-16 | 331 | 331 | 319 | 319 | 804,000 | 1,595 |
| 1995-11-15 | 333 | 338 | 325 | 334 | 1,083,000 | 1,670 |
| 1995-11-14 | 352 | 353 | 326 | 338 | 3,078,000 | 1,690 |
| 1995-11-13 | 339 | 350 | 336 | 347 | 5,454,000 | 1,735 |
| 1995-11-10 | 330 | 337 | 318 | 324 | 3,061,000 | 1,620 |
| 1995-11-09 | 313 | 330 | 311 | 323 | 1,157,000 | 1,615 |
| 1995-11-08 | 308 | 310 | 305 | 310 | 623,000 | 1,550 |
| 1995-11-07 | 310 | 314 | 305 | 308 | 521,000 | 1,540 |
| 1995-11-06 | 305 | 315 | 305 | 306 | 547,000 | 1,530 |
| 1995-11-02 | 310 | 311 | 303 | 310 | 840,000 | 1,550 |
| 1995-11-01 | 305 | 313 | 305 | 310 | 513,000 | 1,550 |
| 1995-10-31 | 306 | 308 | 304 | 308 | 491,000 | 1,540 |
| 1995-10-30 | 303 | 308 | 303 | 306 | 346,000 | 1,530 |
| 1995-10-27 | 309 | 313 | 302 | 308 | 454,000 | 1,540 |
| 1995-10-26 | 316 | 316 | 306 | 306 | 429,000 | 1,530 |
| 1995-10-25 | 317 | 318 | 314 | 315 | 442,000 | 1,575 |
| 1995-10-24 | 323 | 327 | 315 | 324 | 496,000 | 1,620 |
| 1995-10-23 | 330 | 342 | 327 | 327 | 2,038,000 | 1,635 |
| 1995-10-20 | 299 | 329 | 299 | 329 | 2,112,000 | 1,645 |
| 1995-10-19 | 302 | 303 | 298 | 298 | 1,029,000 | 1,490 |
| 1995-10-18 | 306 | 306 | 301 | 301 | 491,000 | 1,505 |
| 1995-10-17 | 310 | 312 | 304 | 305 | 694,000 | 1,525 |
| 1995-10-16 | 310 | 313 | 308 | 310 | 294,000 | 1,550 |
| 1995-10-13 | 306 | 315 | 305 | 312 | 449,000 | 1,560 |
| 1995-10-12 | 312 | 318 | 308 | 310 | 383,000 | 1,550 |
| 1995-10-11 | 320 | 322 | 312 | 313 | 319,000 | 1,565 |
| 1995-10-09 | 322 | 322 | 314 | 322 | 472,000 | 1,610 |
| 1995-10-06 | 311 | 319 | 307 | 319 | 461,000 | 1,595 |
| 1995-10-05 | 310 | 312 | 306 | 310 | 379,000 | 1,550 |
| 1995-10-04 | 315 | 315 | 305 | 305 | 457,000 | 1,525 |
| 1995-10-03 | 300 | 310 | 298 | 310 | 1,332,000 | 1,550 |
| 1995-10-02 | 307 | 310 | 302 | 302 | 759,000 | 1,510 |
| 1995-09-29 | 315 | 315 | 308 | 312 | 661,000 | 1,560 |
| 1995-09-28 | 316 | 320 | 311 | 320 | 548,000 | 1,600 |
| 1995-09-27 | 307 | 316 | 306 | 315 | 1,096,000 | 1,575 |
| 1995-09-26 | 314 | 317 | 311 | 312 | 672,000 | 1,560 |
| 1995-09-25 | 310 | 315 | 307 | 314 | 1,333,000 | 1,570 |
| 1995-09-22 | 312 | 317 | 310 | 315 | 1,825,000 | 1,575 |
| 1995-09-21 | 317 | 330 | 312 | 314 | 2,357,000 | 1,570 |
| 1995-09-20 | 337 | 339 | 317 | 319 | 2,489,000 | 1,595 |
| 1995-09-19 | 338 | 340 | 332 | 337 | 945,000 | 1,685 |
| 1995-09-18 | 340 | 340 | 332 | 333 | 1,135,000 | 1,665 |
| 1995-09-14 | 341 | 341 | 330 | 331 | 953,000 | 1,655 |
| 1995-09-13 | 338 | 347 | 329 | 346 | 1,844,000 | 1,730 |
| 1995-09-12 | 365 | 366 | 348 | 348 | 2,573,000 | 1,740 |
| 1995-09-11 | 352 | 363 | 349 | 355 | 2,828,000 | 1,775 |
| 1995-09-08 | 345 | 354 | 340 | 342 | 4,949,000 | 1,710 |
| 1995-09-07 | 318 | 336 | 318 | 336 | 1,750,000 | 1,680 |
| 1995-09-06 | 320 | 340 | 316 | 319 | 4,692,000 | 1,595 |
| 1995-09-05 | 296 | 310 | 289 | 310 | 3,902,000 | 1,550 |
| 1995-09-04 | 325 | 330 | 285 | 295 | 5,258,000 | 1,475 |
| 1995-09-01 | 322 | 328 | 315 | 320 | 3,730,000 | 1,600 |
| 1995-08-31 | 349 | 349 | 315 | 321 | 8,014,000 | 1,605 |
| 1995-08-30 | 358 | 363 | 351 | 355 | 1,948,000 | 1,775 |
| 1995-08-29 | 364 | 369 | 351 | 352 | 2,217,000 | 1,760 |
| 1995-08-28 | 346 | 365 | 346 | 364 | 2,426,000 | 1,820 |
| 1995-08-25 | 372 | 372 | 351 | 355 | 2,124,000 | 1,775 |
| 1995-08-24 | 355 | 371 | 344 | 367 | 5,435,000 | 1,835 |
| 1995-08-23 | 382 | 386 | 334 | 357 | 15,504,000 | 1,785 |
| 1995-08-22 | 422 | 423 | 384 | 384 | 10,203,000 | 1,920 |
| 1995-08-21 | 417 | 426 | 413 | 425 | 9,462,000 | 2,125 |
| 1995-08-18 | 410 | 416 | 401 | 412 | 6,250,000 | 2,060 |
| 1995-08-17 | 404 | 424 | 401 | 408 | 17,956,000 | 2,040 |
| 1995-08-16 | 384 | 406 | 383 | 399 | 11,765,000 | 1,995 |
| 1995-08-15 | 399 | 420 | 380 | 381 | 21,160,000 | 1,905 |
| 1995-08-14 | 350 | 390 | 349 | 388 | 21,168,000 | 1,940 |
| 1995-08-11 | 330 | 347 | 325 | 347 | 13,906,000 | 1,735 |
| 1995-08-10 | 324 | 331 | 316 | 330 | 4,712,000 | 1,650 |
| 1995-08-09 | 330 | 335 | 323 | 326 | 11,985,000 | 1,630 |
| 1995-08-08 | 309 | 332 | 308 | 325 | 24,882,000 | 1,625 |
| 1995-08-07 | 297 | 307 | 295 | 304 | 6,080,000 | 1,520 |
| 1995-08-04 | 290 | 293 | 288 | 293 | 1,394,000 | 1,465 |
| 1995-08-03 | 295 | 299 | 290 | 290 | 2,665,000 | 1,450 |
| 1995-08-02 | 281 | 293 | 281 | 290 | 2,077,000 | 1,450 |
| 1995-08-01 | 294 | 294 | 285 | 285 | 1,833,000 | 1,425 |
| 1995-07-31 | 290 | 297 | 287 | 294 | 2,768,000 | 1,470 |
| 1995-07-28 | 295 | 297 | 290 | 291 | 1,423,000 | 1,455 |
| 1995-07-27 | 298 | 302 | 295 | 298 | 3,970,000 | 1,490 |
| 1995-07-26 | 286 | 294 | 283 | 293 | 3,685,000 | 1,465 |
| 1995-07-25 | 296 | 298 | 277 | 281 | 4,637,000 | 1,405 |
| 1995-07-24 | 308 | 308 | 299 | 302 | 3,957,000 | 1,510 |
| 1995-07-21 | 308 | 313 | 303 | 307 | 14,635,000 | 1,535 |
| 1995-07-20 | 290 | 309 | 289 | 303 | 16,479,000 | 1,515 |
| 1995-07-19 | 277 | 300 | 271 | 295 | 8,816,000 | 1,475 |
| 1995-07-18 | 296 | 297 | 282 | 282 | 5,914,000 | 1,410 |
| 1995-07-17 | 295 | 302 | 293 | 293 | 4,901,000 | 1,465 |
| 1995-07-14 | 295 | 307 | 291 | 291 | 11,910,000 | 1,455 |
| 1995-07-13 | 289 | 313 | 282 | 300 | 27,077,000 | 1,500 |
| 1995-07-12 | 273 | 284 | 266 | 284 | 14,671,000 | 1,420 |
| 1995-07-11 | 265 | 274 | 258 | 270 | 19,476,000 | 1,350 |
| 1995-07-10 | 230 | 265 | 228 | 265 | 9,787,000 | 1,325 |
| 1995-07-07 | 239 | 239 | 225 | 228 | 7,364,000 | 1,140 |
| 1995-07-06 | 246 | 246 | 232 | 239 | 5,273,000 | 1,195 |
| 1995-07-05 | 249 | 252 | 238 | 243 | 13,773,000 | 1,215 |
| 1995-07-04 | 216 | 249 | 215 | 248 | 18,511,000 | 1,240 |
| 1995-07-03 | 222 | 223 | 206 | 215 | 10,348,000 | 1,075 |
| 1995-06-30 | 195 | 223 | 191 | 222 | 16,751,000 | 1,110 |
| 1995-06-29 | 196 | 196 | 182 | 192 | 9,101,000 | 960 |
| 1995-06-28 | 170 | 183 | 165 | 181 | 4,336,000 | 905 |
| 1995-06-27 | 177 | 177 | 165 | 165 | 1,135,000 | 825 |
| 1995-06-26 | 178 | 180 | 170 | 172 | 2,533,000 | 860 |
| 1995-06-23 | 160 | 180 | 159 | 177 | 4,163,000 | 885 |
| 1995-06-22 | 160 | 160 | 153 | 157 | 1,205,000 | 785 |
| 1995-06-21 | 154 | 162 | 151 | 161 | 2,509,000 | 805 |
| 1995-06-20 | 154 | 156 | 147 | 152 | 2,808,000 | 760 |
| 1995-06-19 | 170 | 170 | 144 | 154 | 4,430,000 | 770 |
| 1995-06-16 | 181 | 182 | 169 | 170 | 6,311,000 | 850 |
| 1995-06-15 | 167 | 175 | 156 | 175 | 5,414,000 | 875 |
| 1995-06-14 | 171 | 171 | 165 | 165 | 1,320,000 | 825 |
| 1995-06-13 | 174 | 174 | 161 | 168 | 1,633,000 | 840 |
| 1995-06-12 | 179 | 180 | 173 | 175 | 1,403,000 | 875 |
| 1995-06-09 | 195 | 200 | 181 | 181 | 3,360,000 | 905 |
| 1995-06-08 | 177 | 196 | 176 | 195 | 2,336,000 | 975 |
| 1995-06-07 | 176 | 185 | 174 | 176 | 2,650,000 | 880 |
| 1995-06-06 | 202 | 203 | 170 | 176 | 2,984,000 | 880 |
| 1995-06-05 | 205 | 205 | 201 | 201 | 517,000 | 1,005 |
| 1995-06-02 | 207 | 213 | 202 | 202 | 1,597,000 | 1,010 |
| 1995-06-01 | 202 | 210 | 200 | 203 | 1,280,000 | 1,015 |
| 1995-05-31 | 205 | 205 | 201 | 202 | 631,000 | 1,010 |
| 1995-05-30 | 207 | 207 | 203 | 204 | 593,000 | 1,020 |
| 1995-05-29 | 210 | 210 | 205 | 206 | 536,000 | 1,030 |
| 1995-05-26 | 208 | 211 | 205 | 208 | 526,000 | 1,040 |
| 1995-05-25 | 212 | 215 | 210 | 211 | 818,000 | 1,055 |
| 1995-05-24 | 213 | 213 | 210 | 212 | 863,000 | 1,060 |
| 1995-05-23 | 199 | 211 | 199 | 211 | 1,183,000 | 1,055 |
| 1995-05-22 | 208 | 210 | 198 | 198 | 1,704,000 | 990 |
| 1995-05-19 | 210 | 210 | 207 | 210 | 695,000 | 1,050 |
| 1995-05-18 | 216 | 216 | 208 | 210 | 711,000 | 1,050 |
| 1995-05-17 | 210 | 215 | 210 | 214 | 1,314,000 | 1,070 |
| 1995-05-16 | 230 | 230 | 201 | 206 | 2,783,000 | 1,030 |
| 1995-05-15 | 247 | 247 | 231 | 231 | 725,000 | 1,155 |
| 1995-05-12 | 246 | 248 | 245 | 246 | 1,454,000 | 1,230 |
| 1995-05-11 | 252 | 252 | 246 | 246 | 623,000 | 1,230 |
| 1995-05-10 | 254 | 256 | 253 | 254 | 366,000 | 1,270 |
| 1995-05-09 | 262 | 262 | 256 | 256 | 503,000 | 1,280 |
| 1995-05-08 | 269 | 270 | 265 | 266 | 498,000 | 1,330 |
| 1995-05-02 | 264 | 269 | 261 | 269 | 1,098,000 | 1,345 |
| 1995-05-01 | 261 | 262 | 253 | 261 | 746,000 | 1,305 |
| 1995-04-28 | 267 | 267 | 263 | 263 | 921,000 | 1,315 |
| 1995-04-27 | 272 | 272 | 266 | 267 | 435,000 | 1,335 |
| 1995-04-26 | 273 | 273 | 269 | 269 | 854,000 | 1,345 |
| 1995-04-25 | 274 | 275 | 272 | 272 | 418,000 | 1,360 |
| 1995-04-24 | 278 | 278 | 274 | 274 | 1,012,000 | 1,370 |
| 1995-04-21 | 271 | 275 | 269 | 275 | 1,732,000 | 1,375 |
| 1995-04-20 | 271 | 273 | 267 | 268 | 666,000 | 1,340 |
| 1995-04-19 | 265 | 270 | 262 | 269 | 476,000 | 1,345 |
| 1995-04-18 | 270 | 270 | 265 | 266 | 182,000 | 1,330 |
| 1995-04-17 | 270 | 270 | 269 | 270 | 278,000 | 1,350 |
| 1995-04-14 | 278 | 278 | 270 | 270 | 620,000 | 1,350 |
| 1995-04-13 | 277 | 279 | 276 | 278 | 388,000 | 1,390 |
| 1995-04-12 | 280 | 281 | 276 | 277 | 543,000 | 1,385 |
| 1995-04-11 | 283 | 283 | 275 | 280 | 368,000 | 1,400 |
| 1995-04-10 | 270 | 280 | 269 | 280 | 327,000 | 1,400 |
| 1995-04-07 | 270 | 271 | 268 | 271 | 343,000 | 1,355 |
| 1995-04-06 | 276 | 278 | 270 | 271 | 336,000 | 1,355 |
| 1995-04-05 | 275 | 279 | 273 | 279 | 210,000 | 1,395 |
| 1995-04-04 | 272 | 285 | 266 | 276 | 376,000 | 1,380 |
| 1995-04-03 | 273 | 276 | 266 | 267 | 349,000 | 1,335 |
| 1995-03-31 | 290 | 294 | 288 | 288 | 418,000 | 1,440 |
| 1995-03-30 | 287 | 287 | 280 | 280 | 277,000 | 1,400 |
| 1995-03-29 | 294 | 298 | 287 | 288 | 298,000 | 1,440 |
| 1995-03-28 | 280 | 298 | 280 | 294 | 529,000 | 1,470 |
| 1995-03-27 | 266 | 274 | 265 | 270 | 373,000 | 1,350 |
| 1995-03-24 | 265 | 268 | 259 | 264 | 485,000 | 1,320 |
| 1995-03-23 | 270 | 271 | 265 | 269 | 425,000 | 1,345 |
| 1995-03-22 | 279 | 280 | 270 | 271 | 338,000 | 1,355 |
| 1995-03-20 | 270 | 276 | 268 | 274 | 516,000 | 1,370 |
| 1995-03-17 | 284 | 288 | 275 | 275 | 643,000 | 1,375 |
| 1995-03-16 | 296 | 296 | 284 | 284 | 582,000 | 1,420 |
| 1995-03-15 | 290 | 300 | 290 | 300 | 324,000 | 1,500 |
| 1995-03-14 | 300 | 300 | 290 | 294 | 271,000 | 1,470 |
| 1995-03-13 | 300 | 300 | 295 | 300 | 211,000 | 1,500 |
| 1995-03-10 | 302 | 306 | 298 | 299 | 336,000 | 1,495 |
| 1995-03-09 | 315 | 323 | 307 | 307 | 519,000 | 1,535 |
| 1995-03-08 | 296 | 310 | 290 | 310 | 619,000 | 1,550 |
| 1995-03-07 | 301 | 301 | 297 | 297 | 347,000 | 1,485 |
| 1995-03-06 | 302 | 303 | 299 | 300 | 551,000 | 1,500 |
| 1995-03-03 | 302 | 306 | 300 | 304 | 439,000 | 1,520 |
| 1995-03-02 | 305 | 311 | 304 | 306 | 938,000 | 1,530 |
| 1995-03-01 | 310 | 310 | 303 | 303 | 334,000 | 1,515 |
| 1995-02-28 | 310 | 315 | 307 | 314 | 446,000 | 1,570 |
| 1995-02-27 | 296 | 308 | 295 | 302 | 894,000 | 1,510 |
| 1995-02-24 | 326 | 330 | 310 | 311 | 1,232,000 | 1,555 |
| 1995-02-23 | 340 | 340 | 325 | 329 | 897,000 | 1,645 |
| 1995-02-22 | 340 | 345 | 340 | 341 | 319,000 | 1,705 |
| 1995-02-21 | 349 | 350 | 345 | 345 | 210,000 | 1,725 |
| 1995-02-20 | 350 | 351 | 348 | 350 | 193,000 | 1,750 |
| 1995-02-17 | 350 | 360 | 348 | 350 | 543,000 | 1,750 |
| 1995-02-16 | 355 | 356 | 351 | 351 | 355,000 | 1,755 |
| 1995-02-15 | 355 | 357 | 355 | 357 | 322,000 | 1,785 |
| 1995-02-14 | 357 | 360 | 355 | 356 | 145,000 | 1,780 |
| 1995-02-13 | 360 | 360 | 357 | 357 | 159,000 | 1,785 |
| 1995-02-10 | 355 | 359 | 355 | 356 | 256,000 | 1,780 |
| 1995-02-09 | 355 | 358 | 355 | 355 | 131,000 | 1,775 |
| 1995-02-08 | 355 | 360 | 353 | 359 | 413,000 | 1,795 |
| 1995-02-07 | 365 | 368 | 358 | 358 | 157,000 | 1,790 |
| 1995-02-06 | 364 | 367 | 360 | 365 | 167,000 | 1,825 |
| 1995-02-03 | 362 | 365 | 355 | 359 | 442,000 | 1,795 |
| 1995-02-02 | 370 | 379 | 360 | 360 | 645,000 | 1,800 |
| 1995-02-01 | 385 | 385 | 370 | 370 | 725,000 | 1,850 |
| 1995-01-31 | 398 | 398 | 385 | 386 | 1,232,000 | 1,930 |
| 1995-01-30 | 380 | 398 | 379 | 388 | 1,343,000 | 1,940 |
| 1995-01-27 | 380 | 391 | 376 | 376 | 1,782,000 | 1,880 |
| 1995-01-26 | 358 | 393 | 358 | 375 | 1,161,000 | 1,875 |
| 1995-01-25 | 354 | 365 | 350 | 354 | 751,000 | 1,770 |
| 1995-01-24 | 339 | 355 | 337 | 350 | 590,000 | 1,750 |
| 1995-01-23 | 356 | 358 | 340 | 340 | 1,065,000 | 1,700 |
| 1995-01-20 | 360 | 360 | 355 | 360 | 797,000 | 1,800 |
| 1995-01-19 | 362 | 362 | 359 | 360 | 649,000 | 1,800 |
| 1995-01-18 | 359 | 364 | 357 | 357 | 817,000 | 1,785 |
| 1995-01-17 | 361 | 363 | 359 | 361 | 349,000 | 1,805 |
| 1995-01-13 | 365 | 367 | 361 | 365 | 652,000 | 1,825 |
| 1995-01-12 | 370 | 371 | 366 | 370 | 512,000 | 1,850 |
| 1995-01-11 | 375 | 376 | 369 | 371 | 308,000 | 1,855 |
| 1995-01-10 | 364 | 375 | 362 | 375 | 334,000 | 1,875 |
| 1995-01-09 | 365 | 369 | 365 | 365 | 392,000 | 1,825 |
| 1995-01-06 | 379 | 379 | 369 | 373 | 695,000 | 1,865 |
| 1995-01-05 | 382 | 388 | 380 | 381 | 272,000 | 1,905 |
| 1995-01-04 | 391 | 391 | 380 | 380 | 364,000 | 1,900 |
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
