8078 阪和興業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 235 | 243 | 232 | 232 | 392,000 | 1,160 |
| 1997-12-29 | 223 | 241 | 223 | 240 | 3,002,000 | 1,200 |
| 1997-12-26 | 227 | 228 | 221 | 223 | 2,056,000 | 1,115 |
| 1997-12-25 | 227 | 230 | 225 | 228 | 773,000 | 1,140 |
| 1997-12-24 | 223 | 229 | 221 | 229 | 1,422,000 | 1,145 |
| 1997-12-22 | 223 | 229 | 210 | 229 | 2,757,000 | 1,145 |
| 1997-12-19 | 231 | 232 | 222 | 223 | 1,997,000 | 1,115 |
| 1997-12-18 | 233 | 234 | 232 | 232 | 1,077,000 | 1,160 |
| 1997-12-17 | 233 | 235 | 230 | 234 | 921,000 | 1,170 |
| 1997-12-16 | 240 | 240 | 231 | 234 | 1,183,000 | 1,170 |
| 1997-12-15 | 233 | 235 | 233 | 235 | 642,000 | 1,175 |
| 1997-12-12 | 230 | 234 | 230 | 234 | 1,064,000 | 1,170 |
| 1997-12-11 | 234 | 235 | 232 | 233 | 478,000 | 1,165 |
| 1997-12-10 | 233 | 234 | 231 | 234 | 353,000 | 1,170 |
| 1997-12-09 | 231 | 234 | 229 | 233 | 562,000 | 1,165 |
| 1997-12-08 | 234 | 234 | 232 | 233 | 469,000 | 1,165 |
| 1997-12-05 | 237 | 239 | 233 | 234 | 715,000 | 1,170 |
| 1997-12-04 | 234 | 237 | 233 | 237 | 703,000 | 1,185 |
| 1997-12-03 | 229 | 240 | 227 | 234 | 1,130,000 | 1,170 |
| 1997-12-02 | 225 | 228 | 225 | 228 | 531,000 | 1,140 |
| 1997-12-01 | 218 | 229 | 217 | 228 | 378,000 | 1,140 |
| 1997-11-28 | 215 | 225 | 214 | 223 | 702,000 | 1,115 |
| 1997-11-27 | 219 | 225 | 198 | 225 | 1,686,000 | 1,125 |
| 1997-11-26 | 221 | 228 | 216 | 217 | 843,000 | 1,085 |
| 1997-11-25 | 216 | 225 | 214 | 225 | 1,371,000 | 1,125 |
| 1997-11-21 | 232 | 236 | 231 | 236 | 597,000 | 1,180 |
| 1997-11-20 | 229 | 236 | 228 | 230 | 611,000 | 1,150 |
| 1997-11-19 | 231 | 237 | 226 | 228 | 1,494,000 | 1,140 |
| 1997-11-18 | 218 | 228 | 218 | 226 | 664,000 | 1,130 |
| 1997-11-17 | 211 | 234 | 211 | 225 | 965,000 | 1,125 |
| 1997-11-14 | 212 | 220 | 212 | 213 | 335,000 | 1,065 |
| 1997-11-13 | 208 | 218 | 208 | 217 | 612,000 | 1,085 |
| 1997-11-12 | 230 | 231 | 218 | 218 | 614,000 | 1,090 |
| 1997-11-11 | 230 | 233 | 228 | 233 | 307,000 | 1,165 |
| 1997-11-10 | 229 | 233 | 226 | 231 | 419,000 | 1,155 |
| 1997-11-07 | 233 | 236 | 230 | 233 | 1,051,000 | 1,165 |
| 1997-11-06 | 246 | 247 | 238 | 239 | 943,000 | 1,195 |
| 1997-11-05 | 237 | 247 | 233 | 246 | 2,145,000 | 1,230 |
| 1997-11-04 | 232 | 238 | 230 | 235 | 1,027,000 | 1,175 |
| 1997-10-31 | 220 | 227 | 220 | 227 | 321,000 | 1,135 |
| 1997-10-30 | 228 | 228 | 220 | 221 | 536,000 | 1,105 |
| 1997-10-29 | 233 | 233 | 225 | 227 | 587,000 | 1,135 |
| 1997-10-28 | 214 | 219 | 214 | 219 | 721,000 | 1,095 |
| 1997-10-27 | 220 | 226 | 219 | 224 | 231,000 | 1,120 |
| 1997-10-24 | 212 | 228 | 212 | 227 | 622,000 | 1,135 |
| 1997-10-23 | 224 | 227 | 220 | 222 | 668,000 | 1,110 |
| 1997-10-22 | 220 | 230 | 217 | 226 | 1,173,000 | 1,130 |
| 1997-10-21 | 209 | 218 | 208 | 216 | 898,000 | 1,080 |
| 1997-10-20 | 202 | 207 | 202 | 207 | 327,000 | 1,035 |
| 1997-10-17 | 206 | 209 | 200 | 209 | 897,000 | 1,045 |
| 1997-10-16 | 192 | 214 | 192 | 209 | 674,000 | 1,045 |
| 1997-10-15 | 201 | 203 | 191 | 195 | 1,530,000 | 975 |
| 1997-10-14 | 215 | 218 | 202 | 209 | 1,775,000 | 1,045 |
| 1997-10-13 | 238 | 241 | 206 | 213 | 7,438,000 | 1,065 |
| 1997-10-09 | 218 | 218 | 218 | 218 | 357,000 | 1,090 |
| 1997-10-08 | 175 | 175 | 165 | 168 | 300,000 | 840 |
| 1997-10-07 | 179 | 179 | 161 | 161 | 443,000 | 805 |
| 1997-10-06 | 160 | 180 | 157 | 180 | 605,000 | 900 |
| 1997-10-03 | 150 | 155 | 148 | 155 | 716,000 | 775 |
| 1997-10-02 | 154 | 155 | 149 | 152 | 520,000 | 760 |
| 1997-10-01 | 143 | 150 | 143 | 149 | 839,000 | 745 |
| 1997-09-30 | 145 | 150 | 145 | 145 | 702,000 | 725 |
| 1997-09-29 | 143 | 153 | 140 | 140 | 1,521,000 | 700 |
| 1997-09-26 | 151 | 155 | 137 | 143 | 2,330,000 | 715 |
| 1997-09-25 | 180 | 180 | 171 | 171 | 607,000 | 855 |
| 1997-09-24 | 185 | 186 | 180 | 180 | 413,000 | 900 |
| 1997-09-22 | 175 | 190 | 175 | 186 | 985,000 | 930 |
| 1997-09-19 | 193 | 197 | 174 | 182 | 800,000 | 910 |
| 1997-09-18 | 204 | 205 | 199 | 203 | 429,000 | 1,015 |
| 1997-09-17 | 211 | 211 | 205 | 206 | 234,000 | 1,030 |
| 1997-09-16 | 216 | 216 | 210 | 213 | 155,000 | 1,065 |
| 1997-09-12 | 217 | 217 | 210 | 216 | 365,000 | 1,080 |
| 1997-09-11 | 218 | 220 | 214 | 218 | 154,000 | 1,090 |
| 1997-09-10 | 220 | 221 | 215 | 221 | 248,000 | 1,105 |
| 1997-09-09 | 222 | 225 | 220 | 220 | 266,000 | 1,100 |
| 1997-09-08 | 223 | 223 | 220 | 221 | 234,000 | 1,105 |
| 1997-09-05 | 218 | 221 | 218 | 220 | 843,000 | 1,100 |
| 1997-09-04 | 210 | 228 | 210 | 228 | 740,000 | 1,140 |
| 1997-09-03 | 207 | 211 | 207 | 210 | 635,000 | 1,050 |
| 1997-09-02 | 206 | 207 | 206 | 207 | 162,000 | 1,035 |
| 1997-09-01 | 214 | 214 | 206 | 210 | 207,000 | 1,050 |
| 1997-08-29 | 208 | 209 | 206 | 208 | 202,000 | 1,040 |
| 1997-08-28 | 210 | 211 | 208 | 209 | 340,000 | 1,045 |
| 1997-08-27 | 210 | 214 | 210 | 211 | 255,000 | 1,055 |
| 1997-08-26 | 215 | 218 | 210 | 212 | 148,000 | 1,060 |
| 1997-08-25 | 215 | 219 | 215 | 219 | 202,000 | 1,095 |
| 1997-08-22 | 219 | 220 | 217 | 219 | 153,000 | 1,095 |
| 1997-08-21 | 220 | 225 | 216 | 220 | 278,000 | 1,100 |
| 1997-08-20 | 217 | 218 | 215 | 217 | 175,000 | 1,085 |
| 1997-08-19 | 214 | 225 | 214 | 217 | 168,000 | 1,085 |
| 1997-08-18 | 210 | 216 | 208 | 213 | 181,000 | 1,065 |
| 1997-08-15 | 229 | 229 | 215 | 216 | 294,000 | 1,080 |
| 1997-08-14 | 229 | 230 | 225 | 227 | 369,000 | 1,135 |
| 1997-08-13 | 207 | 220 | 206 | 220 | 270,000 | 1,100 |
| 1997-08-12 | 207 | 209 | 205 | 207 | 342,000 | 1,035 |
| 1997-08-11 | 207 | 209 | 204 | 205 | 395,000 | 1,025 |
| 1997-08-08 | 209 | 216 | 205 | 214 | 932,000 | 1,070 |
| 1997-08-07 | 221 | 227 | 207 | 210 | 442,000 | 1,050 |
| 1997-08-06 | 228 | 228 | 223 | 225 | 432,000 | 1,125 |
| 1997-08-05 | 235 | 238 | 225 | 229 | 548,000 | 1,145 |
| 1997-08-04 | 240 | 242 | 238 | 238 | 397,000 | 1,190 |
| 1997-08-01 | 240 | 242 | 235 | 238 | 241,000 | 1,190 |
| 1997-07-31 | 240 | 241 | 233 | 240 | 484,000 | 1,200 |
| 1997-07-30 | 245 | 246 | 242 | 242 | 287,000 | 1,210 |
| 1997-07-29 | 249 | 250 | 245 | 245 | 243,000 | 1,225 |
| 1997-07-28 | 249 | 250 | 246 | 249 | 185,000 | 1,245 |
| 1997-07-25 | 247 | 250 | 245 | 249 | 245,000 | 1,245 |
| 1997-07-24 | 244 | 247 | 243 | 245 | 192,000 | 1,225 |
| 1997-07-23 | 247 | 248 | 244 | 245 | 336,000 | 1,225 |
| 1997-07-22 | 251 | 251 | 243 | 243 | 449,000 | 1,215 |
| 1997-07-18 | 254 | 255 | 251 | 253 | 349,000 | 1,265 |
| 1997-07-17 | 258 | 260 | 255 | 256 | 620,000 | 1,280 |
| 1997-07-16 | 259 | 262 | 256 | 262 | 358,000 | 1,310 |
| 1997-07-15 | 258 | 260 | 256 | 256 | 304,000 | 1,280 |
| 1997-07-14 | 260 | 260 | 256 | 260 | 289,000 | 1,300 |
| 1997-07-11 | 264 | 265 | 260 | 265 | 180,000 | 1,325 |
| 1997-07-10 | 261 | 265 | 260 | 262 | 194,000 | 1,310 |
| 1997-07-09 | 265 | 270 | 260 | 261 | 499,000 | 1,305 |
| 1997-07-08 | 266 | 269 | 266 | 268 | 214,000 | 1,340 |
| 1997-07-07 | 273 | 274 | 266 | 266 | 409,000 | 1,330 |
| 1997-07-04 | 280 | 280 | 272 | 274 | 500,000 | 1,370 |
| 1997-07-03 | 280 | 284 | 280 | 281 | 172,000 | 1,405 |
| 1997-07-02 | 286 | 286 | 280 | 281 | 154,000 | 1,405 |
| 1997-07-01 | 290 | 290 | 280 | 280 | 205,000 | 1,400 |
| 1997-06-30 | 284 | 289 | 284 | 289 | 327,000 | 1,445 |
| 1997-06-27 | 288 | 288 | 283 | 283 | 485,000 | 1,415 |
| 1997-06-26 | 281 | 290 | 279 | 283 | 574,000 | 1,415 |
| 1997-06-25 | 277 | 282 | 277 | 282 | 420,000 | 1,410 |
| 1997-06-24 | 276 | 278 | 275 | 277 | 473,000 | 1,385 |
| 1997-06-23 | 280 | 282 | 277 | 280 | 511,000 | 1,400 |
| 1997-06-20 | 284 | 284 | 280 | 282 | 261,000 | 1,410 |
| 1997-06-19 | 280 | 289 | 280 | 283 | 280,000 | 1,415 |
| 1997-06-18 | 282 | 285 | 280 | 280 | 353,000 | 1,400 |
| 1997-06-17 | 286 | 290 | 285 | 285 | 386,000 | 1,425 |
| 1997-06-16 | 296 | 296 | 290 | 290 | 349,000 | 1,450 |
| 1997-06-13 | 293 | 294 | 290 | 291 | 665,000 | 1,455 |
| 1997-06-12 | 282 | 286 | 282 | 285 | 473,000 | 1,425 |
| 1997-06-11 | 286 | 287 | 280 | 284 | 436,000 | 1,420 |
| 1997-06-10 | 286 | 289 | 285 | 288 | 377,000 | 1,440 |
| 1997-06-09 | 286 | 288 | 285 | 288 | 309,000 | 1,440 |
| 1997-06-06 | 285 | 290 | 285 | 289 | 409,000 | 1,445 |
| 1997-06-05 | 291 | 292 | 287 | 290 | 389,000 | 1,450 |
| 1997-06-04 | 295 | 296 | 291 | 293 | 286,000 | 1,465 |
| 1997-06-03 | 294 | 296 | 292 | 296 | 317,000 | 1,480 |
| 1997-06-02 | 295 | 297 | 291 | 292 | 271,000 | 1,460 |
| 1997-05-30 | 299 | 299 | 295 | 295 | 279,000 | 1,475 |
| 1997-05-29 | 298 | 300 | 295 | 300 | 319,000 | 1,500 |
| 1997-05-28 | 298 | 300 | 292 | 300 | 394,000 | 1,500 |
| 1997-05-27 | 300 | 302 | 292 | 295 | 375,000 | 1,475 |
| 1997-05-26 | 300 | 302 | 295 | 298 | 397,000 | 1,490 |
| 1997-05-23 | 298 | 303 | 298 | 300 | 357,000 | 1,500 |
| 1997-05-22 | 298 | 304 | 298 | 300 | 340,000 | 1,500 |
| 1997-05-21 | 310 | 311 | 296 | 299 | 729,000 | 1,495 |
| 1997-05-20 | 315 | 316 | 306 | 310 | 965,000 | 1,550 |
| 1997-05-19 | 294 | 315 | 294 | 311 | 1,524,000 | 1,555 |
| 1997-05-16 | 289 | 293 | 286 | 293 | 260,000 | 1,465 |
| 1997-05-15 | 289 | 290 | 285 | 289 | 255,000 | 1,445 |
| 1997-05-14 | 294 | 294 | 288 | 288 | 425,000 | 1,440 |
| 1997-05-13 | 289 | 296 | 289 | 293 | 633,000 | 1,465 |
| 1997-05-12 | 280 | 285 | 275 | 284 | 349,000 | 1,420 |
| 1997-05-09 | 290 | 290 | 285 | 286 | 178,000 | 1,430 |
| 1997-05-08 | 294 | 294 | 286 | 290 | 550,000 | 1,450 |
| 1997-05-07 | 298 | 299 | 295 | 295 | 383,000 | 1,475 |
| 1997-05-06 | 296 | 300 | 295 | 298 | 480,000 | 1,490 |
| 1997-05-02 | 294 | 295 | 292 | 293 | 159,000 | 1,465 |
| 1997-05-01 | 290 | 297 | 290 | 295 | 632,000 | 1,475 |
| 1997-04-30 | 284 | 289 | 284 | 287 | 377,000 | 1,435 |
| 1997-04-28 | 289 | 290 | 282 | 289 | 169,000 | 1,445 |
| 1997-04-25 | 293 | 295 | 286 | 290 | 342,000 | 1,450 |
| 1997-04-24 | 290 | 297 | 290 | 295 | 374,000 | 1,475 |
| 1997-04-23 | 290 | 295 | 290 | 292 | 228,000 | 1,460 |
| 1997-04-22 | 289 | 295 | 286 | 290 | 433,000 | 1,450 |
| 1997-04-21 | 292 | 293 | 281 | 284 | 741,000 | 1,420 |
| 1997-04-18 | 286 | 295 | 284 | 290 | 453,000 | 1,450 |
| 1997-04-17 | 280 | 288 | 280 | 286 | 344,000 | 1,430 |
| 1997-04-16 | 271 | 279 | 269 | 279 | 363,000 | 1,395 |
| 1997-04-15 | 270 | 271 | 261 | 263 | 365,000 | 1,315 |
| 1997-04-14 | 264 | 271 | 259 | 260 | 402,000 | 1,300 |
| 1997-04-11 | 240 | 270 | 236 | 264 | 1,025,000 | 1,320 |
| 1997-04-10 | 265 | 268 | 236 | 240 | 1,580,000 | 1,200 |
| 1997-04-09 | 275 | 275 | 265 | 265 | 901,000 | 1,325 |
| 1997-04-08 | 275 | 277 | 266 | 272 | 915,000 | 1,360 |
| 1997-04-07 | 291 | 295 | 280 | 280 | 568,000 | 1,400 |
| 1997-04-04 | 297 | 300 | 295 | 295 | 278,000 | 1,475 |
| 1997-04-03 | 295 | 302 | 295 | 302 | 458,000 | 1,510 |
| 1997-04-02 | 297 | 299 | 294 | 295 | 508,000 | 1,475 |
| 1997-04-01 | 301 | 301 | 291 | 297 | 660,000 | 1,485 |
| 1997-03-31 | 301 | 302 | 300 | 300 | 367,000 | 1,500 |
| 1997-03-28 | 304 | 310 | 304 | 309 | 233,000 | 1,545 |
| 1997-03-27 | 315 | 318 | 305 | 308 | 468,000 | 1,540 |
| 1997-03-26 | 320 | 320 | 314 | 319 | 564,000 | 1,595 |
| 1997-03-25 | 321 | 324 | 318 | 320 | 314,000 | 1,600 |
| 1997-03-24 | 327 | 327 | 320 | 321 | 398,000 | 1,605 |
| 1997-03-21 | 321 | 328 | 319 | 328 | 365,000 | 1,640 |
| 1997-03-19 | 332 | 334 | 321 | 321 | 468,000 | 1,605 |
| 1997-03-18 | 322 | 334 | 322 | 334 | 514,000 | 1,670 |
| 1997-03-17 | 323 | 328 | 322 | 325 | 344,000 | 1,625 |
| 1997-03-14 | 321 | 328 | 320 | 323 | 463,000 | 1,615 |
| 1997-03-13 | 328 | 329 | 319 | 322 | 359,000 | 1,610 |
| 1997-03-12 | 330 | 330 | 320 | 325 | 441,000 | 1,625 |
| 1997-03-11 | 334 | 335 | 326 | 326 | 578,000 | 1,630 |
| 1997-03-10 | 336 | 339 | 328 | 331 | 507,000 | 1,655 |
| 1997-03-07 | 322 | 336 | 318 | 334 | 1,017,000 | 1,670 |
| 1997-03-06 | 324 | 327 | 317 | 317 | 581,000 | 1,585 |
| 1997-03-05 | 335 | 336 | 321 | 328 | 820,000 | 1,640 |
| 1997-03-04 | 342 | 343 | 330 | 331 | 1,389,000 | 1,655 |
| 1997-03-03 | 324 | 346 | 320 | 340 | 2,974,000 | 1,700 |
| 1997-02-28 | 325 | 330 | 320 | 327 | 1,960,000 | 1,635 |
| 1997-02-27 | 308 | 330 | 307 | 324 | 3,084,000 | 1,620 |
| 1997-02-26 | 302 | 307 | 298 | 298 | 413,000 | 1,490 |
| 1997-02-25 | 300 | 305 | 298 | 305 | 509,000 | 1,525 |
| 1997-02-24 | 295 | 302 | 295 | 298 | 619,000 | 1,490 |
| 1997-02-21 | 294 | 296 | 290 | 290 | 744,000 | 1,450 |
| 1997-02-20 | 295 | 298 | 292 | 294 | 505,000 | 1,470 |
| 1997-02-19 | 295 | 297 | 291 | 291 | 415,000 | 1,455 |
| 1997-02-18 | 304 | 304 | 295 | 296 | 284,000 | 1,480 |
| 1997-02-17 | 287 | 303 | 287 | 303 | 561,000 | 1,515 |
| 1997-02-14 | 284 | 292 | 282 | 290 | 497,000 | 1,450 |
| 1997-02-13 | 282 | 290 | 282 | 283 | 476,000 | 1,415 |
| 1997-02-12 | 285 | 290 | 280 | 281 | 392,000 | 1,405 |
| 1997-02-10 | 276 | 286 | 276 | 286 | 464,000 | 1,430 |
| 1997-02-07 | 294 | 294 | 275 | 276 | 1,232,000 | 1,380 |
| 1997-02-06 | 294 | 295 | 290 | 291 | 787,000 | 1,455 |
| 1997-02-05 | 296 | 299 | 293 | 293 | 588,000 | 1,465 |
| 1997-02-04 | 300 | 302 | 296 | 296 | 684,000 | 1,480 |
| 1997-02-03 | 300 | 303 | 298 | 299 | 252,000 | 1,495 |
| 1997-01-31 | 296 | 303 | 295 | 301 | 471,000 | 1,505 |
| 1997-01-30 | 300 | 303 | 296 | 297 | 359,000 | 1,485 |
| 1997-01-29 | 300 | 305 | 296 | 303 | 263,000 | 1,515 |
| 1997-01-28 | 296 | 304 | 293 | 304 | 404,000 | 1,520 |
| 1997-01-27 | 300 | 302 | 296 | 296 | 371,000 | 1,480 |
| 1997-01-24 | 305 | 305 | 300 | 302 | 590,000 | 1,510 |
| 1997-01-23 | 307 | 313 | 303 | 303 | 300,000 | 1,515 |
| 1997-01-22 | 306 | 315 | 305 | 315 | 444,000 | 1,575 |
| 1997-01-21 | 308 | 310 | 301 | 305 | 419,000 | 1,525 |
| 1997-01-20 | 322 | 322 | 305 | 305 | 374,000 | 1,525 |
| 1997-01-17 | 311 | 327 | 310 | 317 | 1,212,000 | 1,585 |
| 1997-01-16 | 312 | 315 | 310 | 311 | 432,000 | 1,555 |
| 1997-01-14 | 305 | 312 | 299 | 312 | 455,000 | 1,560 |
| 1997-01-13 | 300 | 313 | 293 | 313 | 858,000 | 1,565 |
| 1997-01-10 | 300 | 301 | 290 | 300 | 2,031,000 | 1,500 |
| 1997-01-09 | 301 | 306 | 298 | 300 | 1,168,000 | 1,500 |
| 1997-01-08 | 315 | 320 | 305 | 306 | 762,000 | 1,530 |
| 1997-01-07 | 333 | 333 | 318 | 322 | 726,000 | 1,610 |
| 1997-01-06 | 326 | 328 | 321 | 328 | 621,000 | 1,640 |
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
