8078 阪和興業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 304 | 321 | 301 | 321 | 789,000 | 1,605 |
| 1996-12-27 | 300 | 305 | 298 | 302 | 2,171,000 | 1,510 |
| 1996-12-26 | 311 | 312 | 300 | 300 | 1,980,000 | 1,500 |
| 1996-12-25 | 305 | 310 | 304 | 309 | 962,000 | 1,545 |
| 1996-12-24 | 313 | 314 | 305 | 305 | 1,326,000 | 1,525 |
| 1996-12-20 | 313 | 315 | 308 | 308 | 1,490,000 | 1,540 |
| 1996-12-19 | 326 | 327 | 306 | 308 | 1,481,000 | 1,540 |
| 1996-12-18 | 335 | 337 | 329 | 329 | 1,296,000 | 1,645 |
| 1996-12-17 | 338 | 341 | 336 | 336 | 511,000 | 1,680 |
| 1996-12-16 | 343 | 343 | 338 | 341 | 406,000 | 1,705 |
| 1996-12-13 | 340 | 343 | 337 | 343 | 969,000 | 1,715 |
| 1996-12-12 | 346 | 346 | 341 | 342 | 564,000 | 1,710 |
| 1996-12-11 | 352 | 352 | 346 | 348 | 560,000 | 1,740 |
| 1996-12-10 | 352 | 352 | 350 | 352 | 542,000 | 1,760 |
| 1996-12-09 | 354 | 355 | 351 | 352 | 839,000 | 1,760 |
| 1996-12-06 | 355 | 355 | 345 | 349 | 1,040,000 | 1,745 |
| 1996-12-05 | 350 | 355 | 348 | 354 | 783,000 | 1,770 |
| 1996-12-04 | 351 | 353 | 348 | 352 | 2,666,000 | 1,760 |
| 1996-12-03 | 349 | 357 | 346 | 357 | 575,000 | 1,785 |
| 1996-12-02 | 351 | 352 | 345 | 345 | 336,000 | 1,725 |
| 1996-11-29 | 348 | 358 | 347 | 347 | 875,000 | 1,735 |
| 1996-11-28 | 357 | 360 | 347 | 350 | 880,000 | 1,750 |
| 1996-11-27 | 370 | 370 | 358 | 358 | 456,000 | 1,790 |
| 1996-11-26 | 373 | 373 | 363 | 366 | 564,000 | 1,830 |
| 1996-11-25 | 370 | 378 | 369 | 373 | 1,200,000 | 1,865 |
| 1996-11-22 | 371 | 371 | 363 | 365 | 929,000 | 1,825 |
| 1996-11-21 | 372 | 377 | 369 | 371 | 3,645,000 | 1,855 |
| 1996-11-20 | 347 | 363 | 347 | 362 | 1,150,000 | 1,810 |
| 1996-11-19 | 344 | 348 | 342 | 345 | 202,000 | 1,725 |
| 1996-11-18 | 347 | 349 | 341 | 341 | 266,000 | 1,705 |
| 1996-11-15 | 355 | 357 | 344 | 344 | 460,000 | 1,720 |
| 1996-11-14 | 360 | 363 | 356 | 357 | 965,000 | 1,785 |
| 1996-11-13 | 370 | 373 | 360 | 361 | 2,322,000 | 1,805 |
| 1996-11-12 | 339 | 375 | 336 | 375 | 1,975,000 | 1,875 |
| 1996-11-11 | 339 | 339 | 334 | 335 | 312,000 | 1,675 |
| 1996-11-08 | 330 | 335 | 329 | 334 | 1,707,000 | 1,670 |
| 1996-11-07 | 345 | 345 | 332 | 332 | 644,000 | 1,660 |
| 1996-11-06 | 331 | 342 | 331 | 342 | 402,000 | 1,710 |
| 1996-11-05 | 333 | 335 | 330 | 331 | 284,000 | 1,655 |
| 1996-11-01 | 335 | 338 | 332 | 332 | 461,000 | 1,660 |
| 1996-10-31 | 335 | 339 | 334 | 335 | 267,000 | 1,675 |
| 1996-10-30 | 340 | 340 | 335 | 335 | 291,000 | 1,675 |
| 1996-10-29 | 341 | 345 | 340 | 340 | 200,000 | 1,700 |
| 1996-10-28 | 340 | 348 | 340 | 341 | 235,000 | 1,705 |
| 1996-10-25 | 340 | 342 | 335 | 336 | 443,000 | 1,680 |
| 1996-10-24 | 340 | 347 | 340 | 340 | 436,000 | 1,700 |
| 1996-10-23 | 339 | 345 | 337 | 341 | 201,000 | 1,705 |
| 1996-10-22 | 350 | 350 | 340 | 341 | 256,000 | 1,705 |
| 1996-10-21 | 354 | 359 | 347 | 347 | 173,000 | 1,735 |
| 1996-10-18 | 351 | 357 | 350 | 354 | 405,000 | 1,770 |
| 1996-10-17 | 350 | 350 | 345 | 345 | 255,000 | 1,725 |
| 1996-10-16 | 352 | 356 | 348 | 353 | 465,000 | 1,765 |
| 1996-10-15 | 345 | 357 | 340 | 356 | 621,000 | 1,780 |
| 1996-10-14 | 333 | 340 | 333 | 340 | 440,000 | 1,700 |
| 1996-10-11 | 333 | 337 | 332 | 333 | 737,000 | 1,665 |
| 1996-10-09 | 337 | 340 | 332 | 332 | 641,000 | 1,660 |
| 1996-10-08 | 341 | 347 | 340 | 341 | 397,000 | 1,705 |
| 1996-10-07 | 350 | 350 | 345 | 345 | 323,000 | 1,725 |
| 1996-10-04 | 349 | 350 | 345 | 346 | 288,000 | 1,730 |
| 1996-10-03 | 352 | 355 | 345 | 345 | 806,000 | 1,725 |
| 1996-10-02 | 362 | 365 | 351 | 352 | 719,000 | 1,760 |
| 1996-10-01 | 365 | 369 | 361 | 364 | 539,000 | 1,820 |
| 1996-09-30 | 365 | 365 | 360 | 365 | 430,000 | 1,825 |
| 1996-09-27 | 362 | 363 | 355 | 355 | 331,000 | 1,775 |
| 1996-09-26 | 352 | 365 | 351 | 360 | 605,000 | 1,800 |
| 1996-09-25 | 351 | 355 | 351 | 353 | 223,000 | 1,765 |
| 1996-09-24 | 355 | 360 | 351 | 351 | 311,000 | 1,755 |
| 1996-09-20 | 364 | 364 | 356 | 360 | 370,000 | 1,800 |
| 1996-09-19 | 360 | 363 | 357 | 363 | 488,000 | 1,815 |
| 1996-09-18 | 363 | 365 | 358 | 359 | 287,000 | 1,795 |
| 1996-09-17 | 370 | 370 | 358 | 359 | 403,000 | 1,795 |
| 1996-09-13 | 345 | 350 | 345 | 350 | 375,000 | 1,750 |
| 1996-09-12 | 347 | 348 | 346 | 347 | 182,000 | 1,735 |
| 1996-09-11 | 346 | 350 | 344 | 347 | 349,000 | 1,735 |
| 1996-09-10 | 341 | 347 | 339 | 346 | 434,000 | 1,730 |
| 1996-09-09 | 341 | 345 | 338 | 338 | 398,000 | 1,690 |
| 1996-09-06 | 345 | 347 | 340 | 341 | 357,000 | 1,705 |
| 1996-09-05 | 346 | 353 | 345 | 347 | 296,000 | 1,735 |
| 1996-09-04 | 349 | 353 | 341 | 346 | 336,000 | 1,730 |
| 1996-09-03 | 344 | 354 | 340 | 346 | 354,000 | 1,730 |
| 1996-09-02 | 342 | 344 | 340 | 344 | 313,000 | 1,720 |
| 1996-08-30 | 350 | 350 | 343 | 344 | 564,000 | 1,720 |
| 1996-08-29 | 355 | 355 | 351 | 351 | 358,000 | 1,755 |
| 1996-08-28 | 357 | 360 | 353 | 355 | 456,000 | 1,775 |
| 1996-08-27 | 360 | 362 | 357 | 357 | 304,000 | 1,785 |
| 1996-08-26 | 368 | 368 | 360 | 360 | 279,000 | 1,800 |
| 1996-08-23 | 364 | 368 | 361 | 364 | 667,000 | 1,820 |
| 1996-08-22 | 372 | 385 | 370 | 374 | 1,066,000 | 1,870 |
| 1996-08-21 | 368 | 372 | 367 | 370 | 529,000 | 1,850 |
| 1996-08-20 | 369 | 369 | 365 | 366 | 407,000 | 1,830 |
| 1996-08-19 | 360 | 371 | 357 | 365 | 431,000 | 1,825 |
| 1996-08-16 | 362 | 363 | 357 | 360 | 811,000 | 1,800 |
| 1996-08-15 | 351 | 364 | 351 | 363 | 597,000 | 1,815 |
| 1996-08-14 | 358 | 360 | 352 | 355 | 517,000 | 1,775 |
| 1996-08-13 | 339 | 363 | 339 | 354 | 774,000 | 1,770 |
| 1996-08-12 | 330 | 334 | 321 | 330 | 1,514,000 | 1,650 |
| 1996-08-09 | 355 | 356 | 336 | 339 | 1,158,000 | 1,695 |
| 1996-08-08 | 352 | 357 | 352 | 357 | 992,000 | 1,785 |
| 1996-08-07 | 364 | 365 | 357 | 357 | 621,000 | 1,785 |
| 1996-08-06 | 365 | 366 | 361 | 365 | 513,000 | 1,825 |
| 1996-08-05 | 370 | 371 | 365 | 366 | 602,000 | 1,830 |
| 1996-08-02 | 378 | 378 | 370 | 370 | 384,000 | 1,850 |
| 1996-08-01 | 369 | 373 | 363 | 373 | 641,000 | 1,865 |
| 1996-07-31 | 365 | 370 | 362 | 365 | 747,000 | 1,825 |
| 1996-07-30 | 370 | 371 | 363 | 366 | 1,355,000 | 1,830 |
| 1996-07-29 | 386 | 389 | 375 | 376 | 712,000 | 1,880 |
| 1996-07-26 | 380 | 386 | 378 | 385 | 392,000 | 1,925 |
| 1996-07-25 | 380 | 383 | 375 | 376 | 1,076,000 | 1,880 |
| 1996-07-24 | 385 | 385 | 380 | 380 | 893,000 | 1,900 |
| 1996-07-23 | 385 | 388 | 383 | 386 | 694,000 | 1,930 |
| 1996-07-22 | 394 | 394 | 385 | 385 | 1,272,000 | 1,925 |
| 1996-07-19 | 393 | 396 | 391 | 392 | 599,000 | 1,960 |
| 1996-07-18 | 392 | 396 | 390 | 396 | 906,000 | 1,980 |
| 1996-07-17 | 396 | 397 | 390 | 392 | 795,000 | 1,960 |
| 1996-07-16 | 390 | 395 | 390 | 393 | 910,000 | 1,965 |
| 1996-07-15 | 400 | 400 | 396 | 399 | 588,000 | 1,995 |
| 1996-07-12 | 401 | 404 | 400 | 400 | 1,515,000 | 2,000 |
| 1996-07-11 | 405 | 407 | 402 | 405 | 1,030,000 | 2,025 |
| 1996-07-10 | 414 | 414 | 400 | 405 | 1,361,000 | 2,025 |
| 1996-07-09 | 403 | 416 | 402 | 413 | 1,582,000 | 2,065 |
| 1996-07-08 | 402 | 405 | 400 | 404 | 1,209,000 | 2,020 |
| 1996-07-05 | 405 | 409 | 403 | 409 | 1,066,000 | 2,045 |
| 1996-07-04 | 416 | 416 | 408 | 409 | 1,015,000 | 2,045 |
| 1996-07-03 | 417 | 419 | 413 | 415 | 651,000 | 2,075 |
| 1996-07-02 | 424 | 425 | 416 | 416 | 887,000 | 2,080 |
| 1996-07-01 | 424 | 427 | 421 | 423 | 947,000 | 2,115 |
| 1996-06-28 | 421 | 423 | 416 | 419 | 2,548,000 | 2,095 |
| 1996-06-27 | 435 | 437 | 415 | 415 | 9,078,000 | 2,075 |
| 1996-06-26 | 402 | 435 | 400 | 435 | 10,644,000 | 2,175 |
| 1996-06-25 | 410 | 410 | 397 | 397 | 967,000 | 1,985 |
| 1996-06-24 | 411 | 417 | 404 | 405 | 1,400,000 | 2,025 |
| 1996-06-21 | 391 | 408 | 390 | 406 | 2,570,000 | 2,030 |
| 1996-06-20 | 395 | 395 | 388 | 391 | 1,092,000 | 1,955 |
| 1996-06-19 | 400 | 400 | 395 | 395 | 1,088,000 | 1,975 |
| 1996-06-18 | 399 | 400 | 396 | 396 | 631,000 | 1,980 |
| 1996-06-17 | 396 | 402 | 396 | 399 | 564,000 | 1,995 |
| 1996-06-14 | 397 | 398 | 393 | 393 | 834,000 | 1,965 |
| 1996-06-13 | 397 | 404 | 395 | 397 | 486,000 | 1,985 |
| 1996-06-12 | 394 | 400 | 394 | 397 | 541,000 | 1,985 |
| 1996-06-11 | 384 | 389 | 381 | 389 | 515,000 | 1,945 |
| 1996-06-10 | 386 | 390 | 382 | 383 | 544,000 | 1,915 |
| 1996-06-07 | 396 | 397 | 389 | 390 | 1,066,000 | 1,950 |
| 1996-06-06 | 404 | 405 | 396 | 399 | 658,000 | 1,995 |
| 1996-06-05 | 399 | 405 | 399 | 404 | 490,000 | 2,020 |
| 1996-06-04 | 394 | 404 | 394 | 399 | 861,000 | 1,995 |
| 1996-06-03 | 416 | 416 | 396 | 399 | 1,119,000 | 1,995 |
| 1996-05-31 | 412 | 415 | 409 | 409 | 909,000 | 2,045 |
| 1996-05-30 | 419 | 419 | 411 | 412 | 817,000 | 2,060 |
| 1996-05-29 | 408 | 420 | 406 | 419 | 1,183,000 | 2,095 |
| 1996-05-28 | 408 | 412 | 406 | 408 | 416,000 | 2,040 |
| 1996-05-27 | 412 | 415 | 405 | 408 | 710,000 | 2,040 |
| 1996-05-24 | 414 | 416 | 411 | 411 | 857,000 | 2,055 |
| 1996-05-23 | 420 | 420 | 411 | 411 | 816,000 | 2,055 |
| 1996-05-22 | 420 | 423 | 415 | 418 | 985,000 | 2,090 |
| 1996-05-21 | 420 | 423 | 416 | 418 | 1,011,000 | 2,090 |
| 1996-05-20 | 416 | 420 | 413 | 415 | 484,000 | 2,075 |
| 1996-05-17 | 418 | 420 | 413 | 415 | 484,000 | 2,075 |
| 1996-05-16 | 424 | 424 | 416 | 416 | 734,000 | 2,080 |
| 1996-05-15 | 419 | 421 | 416 | 419 | 797,000 | 2,095 |
| 1996-05-14 | 411 | 417 | 408 | 415 | 1,005,000 | 2,075 |
| 1996-05-13 | 420 | 424 | 410 | 411 | 779,000 | 2,055 |
| 1996-05-10 | 422 | 427 | 416 | 416 | 1,328,000 | 2,080 |
| 1996-05-09 | 435 | 436 | 418 | 419 | 4,877,000 | 2,095 |
| 1996-05-08 | 408 | 434 | 408 | 430 | 8,853,000 | 2,150 |
| 1996-05-07 | 409 | 409 | 403 | 404 | 481,000 | 2,020 |
| 1996-05-02 | 409 | 413 | 406 | 408 | 776,000 | 2,040 |
| 1996-05-01 | 417 | 418 | 409 | 411 | 760,000 | 2,055 |
| 1996-04-30 | 413 | 419 | 413 | 416 | 1,013,000 | 2,080 |
| 1996-04-26 | 409 | 419 | 406 | 418 | 1,898,000 | 2,090 |
| 1996-04-25 | 402 | 408 | 402 | 404 | 1,297,000 | 2,020 |
| 1996-04-24 | 408 | 408 | 402 | 402 | 739,000 | 2,010 |
| 1996-04-23 | 402 | 408 | 402 | 405 | 667,000 | 2,025 |
| 1996-04-22 | 400 | 405 | 400 | 401 | 776,000 | 2,005 |
| 1996-04-19 | 405 | 405 | 399 | 405 | 798,000 | 2,025 |
| 1996-04-18 | 409 | 410 | 405 | 407 | 749,000 | 2,035 |
| 1996-04-17 | 417 | 417 | 404 | 405 | 871,000 | 2,025 |
| 1996-04-16 | 420 | 420 | 414 | 414 | 1,049,000 | 2,070 |
| 1996-04-15 | 421 | 422 | 414 | 415 | 1,367,000 | 2,075 |
| 1996-04-12 | 406 | 422 | 405 | 414 | 3,555,000 | 2,070 |
| 1996-04-11 | 407 | 409 | 404 | 405 | 611,000 | 2,025 |
| 1996-04-10 | 412 | 412 | 407 | 407 | 1,084,000 | 2,035 |
| 1996-04-09 | 400 | 412 | 400 | 408 | 1,275,000 | 2,040 |
| 1996-04-08 | 406 | 410 | 399 | 401 | 641,000 | 2,005 |
| 1996-04-05 | 403 | 410 | 402 | 410 | 1,159,000 | 2,050 |
| 1996-04-04 | 410 | 414 | 402 | 403 | 765,000 | 2,015 |
| 1996-04-03 | 418 | 424 | 404 | 410 | 3,984,000 | 2,050 |
| 1996-04-02 | 394 | 420 | 391 | 413 | 2,523,000 | 2,065 |
| 1996-04-01 | 390 | 394 | 389 | 392 | 774,000 | 1,960 |
| 1996-03-29 | 389 | 392 | 387 | 392 | 739,000 | 1,960 |
| 1996-03-28 | 387 | 391 | 385 | 389 | 606,000 | 1,945 |
| 1996-03-27 | 386 | 392 | 380 | 387 | 834,000 | 1,935 |
| 1996-03-26 | 378 | 393 | 376 | 386 | 975,000 | 1,930 |
| 1996-03-25 | 376 | 380 | 370 | 375 | 430,000 | 1,875 |
| 1996-03-22 | 372 | 375 | 369 | 373 | 434,000 | 1,865 |
| 1996-03-21 | 371 | 371 | 366 | 367 | 415,000 | 1,835 |
| 1996-03-19 | 367 | 370 | 366 | 366 | 452,000 | 1,830 |
| 1996-03-18 | 373 | 373 | 362 | 362 | 369,000 | 1,810 |
| 1996-03-15 | 353 | 370 | 353 | 370 | 501,000 | 1,850 |
| 1996-03-14 | 353 | 361 | 350 | 356 | 566,000 | 1,780 |
| 1996-03-13 | 365 | 365 | 355 | 355 | 892,000 | 1,775 |
| 1996-03-12 | 369 | 371 | 365 | 365 | 566,000 | 1,825 |
| 1996-03-11 | 365 | 370 | 364 | 369 | 785,000 | 1,845 |
| 1996-03-08 | 366 | 373 | 366 | 370 | 965,000 | 1,850 |
| 1996-03-07 | 373 | 375 | 368 | 371 | 463,000 | 1,855 |
| 1996-03-06 | 378 | 378 | 370 | 373 | 493,000 | 1,865 |
| 1996-03-05 | 378 | 384 | 373 | 373 | 833,000 | 1,865 |
| 1996-03-04 | 396 | 398 | 378 | 378 | 997,000 | 1,890 |
| 1996-03-01 | 380 | 397 | 377 | 393 | 2,300,000 | 1,965 |
| 1996-02-29 | 366 | 367 | 365 | 365 | 687,000 | 1,825 |
| 1996-02-28 | 370 | 371 | 366 | 367 | 642,000 | 1,835 |
| 1996-02-27 | 370 | 373 | 366 | 368 | 562,000 | 1,840 |
| 1996-02-26 | 367 | 370 | 367 | 369 | 408,000 | 1,845 |
| 1996-02-23 | 370 | 372 | 366 | 366 | 978,000 | 1,830 |
| 1996-02-22 | 365 | 368 | 364 | 365 | 1,160,000 | 1,825 |
| 1996-02-21 | 367 | 370 | 363 | 365 | 1,769,000 | 1,825 |
| 1996-02-20 | 368 | 375 | 366 | 375 | 694,000 | 1,875 |
| 1996-02-19 | 374 | 379 | 371 | 371 | 553,000 | 1,855 |
| 1996-02-16 | 375 | 378 | 361 | 374 | 2,776,000 | 1,870 |
| 1996-02-15 | 386 | 390 | 380 | 383 | 1,420,000 | 1,915 |
| 1996-02-14 | 390 | 394 | 388 | 389 | 848,000 | 1,945 |
| 1996-02-13 | 405 | 405 | 390 | 395 | 600,000 | 1,975 |
| 1996-02-09 | 394 | 403 | 393 | 400 | 1,389,000 | 2,000 |
| 1996-02-08 | 401 | 402 | 394 | 394 | 1,042,000 | 1,970 |
| 1996-02-07 | 395 | 400 | 392 | 396 | 1,186,000 | 1,980 |
| 1996-02-06 | 392 | 397 | 387 | 390 | 1,482,000 | 1,950 |
| 1996-02-05 | 401 | 404 | 392 | 392 | 1,585,000 | 1,960 |
| 1996-02-02 | 404 | 409 | 401 | 401 | 1,386,000 | 2,005 |
| 1996-02-01 | 413 | 415 | 401 | 401 | 1,329,000 | 2,005 |
| 1996-01-31 | 422 | 423 | 408 | 408 | 2,836,000 | 2,040 |
| 1996-01-30 | 391 | 422 | 391 | 422 | 3,239,000 | 2,110 |
| 1996-01-29 | 393 | 393 | 388 | 391 | 1,021,000 | 1,955 |
| 1996-01-26 | 386 | 393 | 385 | 388 | 882,000 | 1,940 |
| 1996-01-25 | 395 | 395 | 383 | 383 | 1,634,000 | 1,915 |
| 1996-01-24 | 382 | 395 | 381 | 389 | 1,431,000 | 1,945 |
| 1996-01-23 | 388 | 393 | 384 | 386 | 1,535,000 | 1,930 |
| 1996-01-22 | 395 | 395 | 382 | 390 | 1,098,000 | 1,950 |
| 1996-01-19 | 394 | 396 | 385 | 395 | 2,721,000 | 1,975 |
| 1996-01-18 | 406 | 411 | 379 | 389 | 4,196,000 | 1,945 |
| 1996-01-17 | 419 | 419 | 406 | 411 | 2,375,000 | 2,055 |
| 1996-01-16 | 419 | 423 | 413 | 414 | 1,477,000 | 2,070 |
| 1996-01-12 | 432 | 433 | 419 | 419 | 2,261,000 | 2,095 |
| 1996-01-11 | 425 | 432 | 423 | 427 | 2,495,000 | 2,135 |
| 1996-01-10 | 447 | 453 | 429 | 430 | 6,438,000 | 2,150 |
| 1996-01-09 | 430 | 454 | 429 | 449 | 14,575,000 | 2,245 |
| 1996-01-08 | 420 | 430 | 412 | 425 | 4,077,000 | 2,125 |
| 1996-01-05 | 424 | 435 | 417 | 423 | 4,343,000 | 2,115 |
| 1996-01-04 | 436 | 438 | 422 | 425 | 2,700,000 | 2,125 |
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
