8078 阪和興業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	97	99	97	97	190,000	485
1998-12-29	100	101	99	100	230,000	500
1998-12-28	102	103	100	101	164,000	505
1998-12-25	101	105	100	101	209,000	505
1998-12-24	101	103	100	103	352,000	515
1998-12-22	107	107	100	101	250,000	505
1998-12-21	105	105	102	103	148,000	515
1998-12-18	110	110	104	105	105,000	525
1998-12-17	105	110	103	110	177,000	550
1998-12-16	111	112	110	110	187,000	550
1998-12-15	113	115	110	112	311,000	560
1998-12-14	118	118	115	116	132,000	580
1998-12-11	119	121	119	119	446,000	595
1998-12-10	123	123	119	120	381,000	600
1998-12-09	118	118	115	118	493,000	590
1998-12-08	119	119	117	118	188,000	590
1998-12-07	124	124	118	119	235,000	595
1998-12-04	120	121	117	120	444,000	600
1998-12-03	119	125	118	120	709,000	600
1998-12-02	120	120	116	119	309,000	595
1998-12-01	117	120	112	117	308,000	585
1998-11-30	129	129	119	121	356,000	605
1998-11-27	120	128	119	126	795,000	630
1998-11-26	120	120	118	119	304,000	595
1998-11-25	118	120	116	120	235,000	600
1998-11-24	120	120	117	118	329,000	590
1998-11-20	112	116	112	115	289,000	575
1998-11-19	116	117	105	111	426,000	555
1998-11-18	110	118	107	116	525,000	580
1998-11-17	109	110	105	108	198,000	540
1998-11-16	102	109	102	109	182,000	545
1998-11-13	101	102	101	102	69,000	510
1998-11-12	102	104	101	101	105,000	505
1998-11-11	101	105	100	104	116,000	520
1998-11-10	102	102	100	101	145,000	505
1998-11-09	103	103	102	102	93,000	510
1998-11-06	107	107	102	102	254,000	510
1998-11-05	112	112	107	108	384,000	540
1998-11-04	110	111	107	108	482,000	540
1998-11-02	96	106	96	102	177,000	510
1998-10-30	95	99	95	95	309,000	475
1998-10-29	95	100	95	95	209,000	475
1998-10-28	105	105	95	95	516,000	475
1998-10-27	110	110	105	105	119,000	525
1998-10-26	107	110	107	110	406,000	550
1998-10-23	106	108	105	107	338,000	535
1998-10-22	105	108	104	105	327,000	525
1998-10-21	99	105	98	104	380,000	520
1998-10-20	97	98	95	98	143,000	490
1998-10-19	97	100	91	98	122,000	490
1998-10-16	94	95	91	92	127,000	460
1998-10-15	93	94	91	93	114,000	465
1998-10-14	95	99	93	94	166,000	470
1998-10-13	101	105	95	95	329,000	475
1998-10-12	92	100	92	97	339,000	485
1998-10-09	90	92	89	91	355,000	455
1998-10-08	95	95	90	90	346,000	450
1998-10-07	90	93	89	90	784,000	450
1998-10-06	90	92	87	90	602,000	450
1998-10-05	91	97	90	93	137,000	465
1998-10-02	86	100	85	91	503,000	455
1998-10-01	100	101	81	86	715,000	430
1998-09-30	108	108	101	101	338,000	505
1998-09-29	108	110	104	107	218,000	535
1998-09-28	109	110	105	108	210,000	540
1998-09-25	109	109	105	105	260,000	525
1998-09-24	108	112	108	109	175,000	545
1998-09-22	110	110	106	108	149,000	540
1998-09-21	109	110	106	107	223,000	535
1998-09-18	106	112	106	112	376,000	560
1998-09-17	112	112	108	108	301,000	540
1998-09-16	106	114	106	112	205,000	560
1998-09-14	114	114	106	106	216,000	530
1998-09-11	106	111	105	105	711,000	525
1998-09-10	113	115	110	111	552,000	555
1998-09-09	120	121	113	115	602,000	575
1998-09-08	119	122	119	121	339,000	605
1998-09-07	116	120	116	117	308,000	585
1998-09-04	120	122	116	120	803,000	600
1998-09-03	124	126	121	123	283,000	615
1998-09-02	128	134	124	124	356,000	620
1998-09-01	120	128	120	128	278,000	640
1998-08-31	120	135	120	130	274,000	650
1998-08-28	125	125	121	122	564,000	610
1998-08-27	131	131	125	126	523,000	630
1998-08-26	138	138	133	135	283,000	675
1998-08-25	133	138	133	138	216,000	690
1998-08-24	133	135	133	133	134,000	665
1998-08-21	135	137	135	137	234,000	685
1998-08-20	138	138	135	135	166,000	675
1998-08-19	135	139	135	138	267,000	690
1998-08-18	133	135	131	133	314,000	665
1998-08-17	137	138	131	132	411,000	660
1998-08-14	137	139	135	137	340,000	685
1998-08-13	137	139	137	137	191,000	685
1998-08-12	137	139	137	137	364,000	685
1998-08-11	141	141	138	140	250,000	700
1998-08-10	140	141	138	141	551,000	705
1998-08-07	146	147	140	140	521,000	700
1998-08-06	147	149	146	146	294,000	730
1998-08-05	146	150	145	147	267,000	735
1998-08-04	153	153	150	151	205,000	755
1998-08-03	153	156	152	154	188,000	770
1998-07-31	151	154	150	150	226,000	750
1998-07-30	150	152	150	151	188,000	755
1998-07-29	151	152	150	150	131,000	750
1998-07-28	150	152	150	152	187,000	760
1998-07-27	149	152	149	150	209,000	750
1998-07-24	149	150	147	149	436,000	745
1998-07-23	154	154	150	151	295,000	755
1998-07-22	155	155	152	154	266,000	770
1998-07-21	160	163	155	155	159,000	775
1998-07-17	159	160	156	158	245,000	790
1998-07-16	160	160	156	158	271,000	790
1998-07-15	161	165	158	158	190,000	790
1998-07-14	166	166	155	159	435,000	795
1998-07-13	154	158	150	156	549,000	780
1998-07-10	163	175	158	158	491,000	790
1998-07-09	170	171	163	163	315,000	815
1998-07-08	175	177	164	164	436,000	820
1998-07-07	182	188	175	175	887,000	875
1998-07-06	163	184	160	177	1,092,000	885
1998-07-03	155	164	155	164	181,000	820
1998-07-02	172	172	162	165	687,000	825
1998-07-01	155	166	152	164	543,000	820
1998-06-30	150	155	148	148	392,000	740
1998-06-29	139	146	139	140	121,000	700
1998-06-26	140	141	138	139	122,000	695
1998-06-25	141	142	139	140	141,000	700
1998-06-24	143	143	141	142	134,000	710
1998-06-23	143	145	143	144	164,000	720
1998-06-22	144	146	143	144	98,000	720
1998-06-19	146	147	140	145	130,000	725
1998-06-18	147	152	143	147	292,000	735
1998-06-17	137	140	136	137	175,000	685
1998-06-16	137	139	135	136	288,000	680
1998-06-15	138	139	137	138	199,000	690
1998-06-12	138	139	137	137	541,000	685
1998-06-11	141	141	139	139	315,000	695
1998-06-10	141	143	140	141	179,000	705
1998-06-09	142	142	138	139	471,000	695
1998-06-08	145	145	142	143	116,000	715
1998-06-05	142	145	142	145	296,000	725
1998-06-04	144	145	141	141	1,042,000	705
1998-06-03	148	148	143	145	298,000	725
1998-06-02	150	150	146	148	301,000	740
1998-06-01	154	155	150	150	282,000	750
1998-05-29	152	153	150	150	167,000	750
1998-05-28	153	154	150	150	336,000	750
1998-05-27	156	157	152	152	211,000	760
1998-05-26	157	160	156	158	317,000	790
1998-05-25	157	162	156	159	284,000	795
1998-05-22	154	157	151	154	511,000	770
1998-05-21	148	154	147	152	319,000	760
1998-05-20	150	152	147	149	558,000	745
1998-05-19	145	150	145	148	401,000	740
1998-05-18	149	149	145	145	461,000	725
1998-05-15	148	150	148	149	162,000	745
1998-05-14	150	150	148	148	217,000	740
1998-05-13	151	151	149	150	221,000	750
1998-05-12	148	154	148	153	355,000	765
1998-05-11	151	153	146	148	367,000	740
1998-05-08	151	154	151	151	227,000	755
1998-05-07	150	152	150	151	441,000	755
1998-05-06	157	157	152	152	405,000	760
1998-05-01	159	159	157	157	630,000	785
1998-04-30	160	160	157	159	218,000	795
1998-04-28	160	163	160	160	231,000	800
1998-04-27	168	169	160	161	185,000	805
1998-04-24	166	173	166	168	267,000	840
1998-04-23	166	168	166	167	142,000	835
1998-04-22	167	168	166	167	162,000	835
1998-04-21	167	168	165	168	107,000	840
1998-04-20	174	174	165	167	118,000	835
1998-04-17	169	169	165	165	161,000	825
1998-04-16	166	174	165	165	188,000	825
1998-04-15	167	170	166	166	238,000	830
1998-04-14	170	170	166	167	188,000	835
1998-04-13	173	175	168	168	214,000	840
1998-04-10	181	181	170	175	233,000	875
1998-04-09	175	183	175	181	135,000	905
1998-04-08	175	185	175	184	217,000	920
1998-04-07	170	179	168	175	249,000	875
1998-04-06	167	170	160	168	280,000	840
1998-04-03	154	167	154	167	382,000	835
1998-04-02	162	162	150	153	679,000	765
1998-04-01	165	168	161	168	661,000	840
1998-03-31	180	180	164	168	669,000	840
1998-03-30	185	188	180	181	192,000	905
1998-03-27	187	188	185	186	186,000	930
1998-03-26	186	190	185	185	151,000	925
1998-03-25	186	187	185	185	209,000	925
1998-03-24	185	190	185	185	360,000	925
1998-03-23	190	195	186	186	228,000	930
1998-03-20	182	185	182	185	176,000	925
1998-03-19	185	186	182	182	448,000	910
1998-03-18	190	190	185	185	558,000	925
1998-03-17	191	191	189	190	443,000	950
1998-03-16	195	195	188	189	313,000	945
1998-03-13	189	197	189	196	499,000	980
1998-03-12	192	192	189	189	324,000	945
1998-03-11	195	196	192	192	378,000	960
1998-03-10	197	198	195	197	320,000	985
1998-03-09	199	205	196	198	188,000	990
1998-03-06	194	200	194	200	186,000	1,000
1998-03-05	198	200	194	194	263,000	970
1998-03-04	201	203	198	200	274,000	1,000
1998-03-03	206	206	201	205	586,000	1,025
1998-03-02	205	214	204	213	1,104,000	1,065
1998-02-27	193	205	191	205	1,088,000	1,025
1998-02-26	191	193	188	190	425,000	950
1998-02-25	190	193	185	193	525,000	965
1998-02-24	197	197	190	191	639,000	955
1998-02-23	200	200	195	196	342,000	980
1998-02-20	200	200	197	198	308,000	990
1998-02-19	200	202	197	199	724,000	995
1998-02-18	207	207	201	202	415,000	1,010
1998-02-17	203	205	200	202	489,000	1,010
1998-02-16	199	205	197	204	483,000	1,020
1998-02-13	230	230	208	214	841,000	1,070
1998-02-12	233	238	225	229	3,430,000	1,145
1998-02-10	205	228	200	228	6,793,000	1,140
1998-02-09	197	205	197	201	1,790,000	1,005
1998-02-06	194	200	194	195	998,000	975
1998-02-05	196	196	191	194	624,000	970
1998-02-04	200	203	195	196	316,000	980
1998-02-03	208	212	202	202	438,000	1,010
1998-02-02	210	211	203	205	325,000	1,025
1998-01-30	212	215	210	210	356,000	1,050
1998-01-29	227	228	212	212	732,000	1,060
1998-01-28	221	228	220	226	987,000	1,130
1998-01-27	221	223	218	220	797,000	1,100
1998-01-26	210	225	208	215	1,527,000	1,075
1998-01-23	203	208	200	208	775,000	1,040
1998-01-22	202	206	200	205	512,000	1,025
1998-01-21	202	215	202	203	921,000	1,015
1998-01-20	179	199	178	197	1,685,000	985
1998-01-19	176	182	176	178	1,557,000	890
1998-01-16	167	180	167	175	1,399,000	875
1998-01-14	177	178	166	169	752,000	845
1998-01-13	180	180	175	175	532,000	875
1998-01-12	158	176	158	170	703,000	850
1998-01-09	176	180	165	168	2,386,000	840
1998-01-08	186	195	186	186	2,054,000	930
1998-01-07	208	212	201	201	1,010,000	1,005
1998-01-06	223	224	209	218	537,000	1,090
1998-01-05	240	240	226	226	480,000	1,130

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11月
日	月	火	水	木	金	土
« 10月31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