8078 阪和興業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	100	104	100	101	71,000	505
1999-12-29	101	103	100	101	158,000	505
1999-12-28	106	106	101	101	160,000	505
1999-12-27	102	103	101	102	152,000	510
1999-12-24	101	102	100	102	315,000	510
1999-12-22	102	103	100	101	295,000	505
1999-12-21	100	108	100	103	213,000	515
1999-12-20	102	105	100	101	281,000	505
1999-12-17	110	111	102	102	315,000	510
1999-12-16	111	114	110	110	187,000	550
1999-12-15	111	112	110	111	415,000	555
1999-12-14	112	114	111	111	150,000	555
1999-12-13	114	114	111	112	101,000	560
1999-12-10	112	114	112	114	266,000	570
1999-12-09	117	117	112	115	213,000	575
1999-12-08	113	118	112	117	172,000	585
1999-12-07	113	118	112	113	201,000	565
1999-12-06	115	118	111	114	220,000	570
1999-12-03	125	125	115	115	200,000	575
1999-12-02	116	120	111	117	478,000	585
1999-12-01	119	125	117	120	161,000	600
1999-11-30	118	122	117	117	159,000	585
1999-11-29	121	121	118	118	185,000	590
1999-11-26	121	125	121	123	132,000	615
1999-11-25	128	128	121	121	156,000	605
1999-11-24	129	130	125	127	214,000	635
1999-11-22	130	130	120	129	169,000	645
1999-11-19	127	129	121	121	287,000	605
1999-11-18	125	130	124	127	238,000	635
1999-11-17	112	124	112	124	264,000	620
1999-11-16	112	115	111	114	222,000	570
1999-11-15	116	119	112	112	557,000	560
1999-11-12	106	106	105	106	293,000	530
1999-11-11	108	109	106	106	403,000	530
1999-11-10	115	115	107	107	509,000	535
1999-11-09	118	119	115	116	172,000	580
1999-11-08	122	124	112	112	219,000	560
1999-11-05	120	123	119	123	131,000	615
1999-11-04	123	124	120	120	104,000	600
1999-11-02	122	123	115	123	271,000	615
1999-11-01	120	122	117	120	166,000	600
1999-10-29	115	119	114	115	179,000	575
1999-10-28	115	115	114	114	169,000	570
1999-10-27	117	118	113	116	327,000	580
1999-10-26	118	119	117	118	149,000	590
1999-10-25	119	119	117	117	136,000	585
1999-10-22	118	120	117	119	150,000	595
1999-10-21	122	122	118	119	220,000	595
1999-10-20	121	122	118	121	221,000	605
1999-10-19	125	125	120	122	238,000	610
1999-10-18	125	129	125	125	115,000	625
1999-10-15	125	128	125	125	226,000	625
1999-10-14	129	129	125	125	263,000	625
1999-10-13	132	132	125	127	266,000	635
1999-10-12	129	131	129	129	143,000	645
1999-10-08	126	129	126	129	130,000	645
1999-10-07	132	133	126	126	113,000	630
1999-10-06	130	132	128	128	175,000	640
1999-10-05	131	135	130	130	142,000	650
1999-10-04	133	134	130	131	165,000	655
1999-10-01	133	138	132	133	130,000	665
1999-09-30	131	136	131	133	103,000	665
1999-09-29	133	133	130	130	144,000	650
1999-09-28	133	138	131	138	123,000	690
1999-09-27	131	135	131	133	83,000	665
1999-09-24	135	135	130	131	313,000	655
1999-09-22	139	139	135	137	144,000	685
1999-09-21	140	140	136	139	131,000	695
1999-09-20	146	146	135	139	216,000	695
1999-09-17	134	143	133	142	279,000	710
1999-09-16	131	135	130	135	220,000	675
1999-09-14	132	135	131	135	232,000	675
1999-09-13	136	136	133	135	325,000	675
1999-09-10	137	140	136	138	408,000	690
1999-09-09	142	144	140	140	156,000	700
1999-09-08	146	146	140	140	227,000	700
1999-09-07	147	147	144	144	231,000	720
1999-09-06	147	149	146	146	181,000	730
1999-09-03	148	149	146	146	174,000	730
1999-09-02	151	151	148	148	253,000	740
1999-09-01	151	153	150	151	143,000	755
1999-08-31	152	154	151	151	63,000	755
1999-08-30	154	155	151	152	81,000	760
1999-08-27	154	156	153	153	118,000	765
1999-08-26	157	157	154	154	156,000	770
1999-08-25	156	157	154	157	111,000	785
1999-08-24	157	157	155	155	150,000	775
1999-08-23	157	158	153	157	271,000	785
1999-08-20	150	157	150	157	185,000	785
1999-08-19	154	154	150	154	72,000	770
1999-08-18	154	155	150	151	261,000	755
1999-08-17	155	155	151	152	110,000	760
1999-08-16	152	155	152	154	160,000	770
1999-08-13	153	155	145	150	532,000	750
1999-08-12	156	157	153	155	161,000	775
1999-08-11	157	157	156	157	33,000	785
1999-08-10	158	160	156	157	170,000	785
1999-08-09	156	160	156	160	89,000	800
1999-08-06	152	158	152	156	124,000	780
1999-08-05	155	155	151	152	324,000	760
1999-08-04	160	160	155	156	319,000	780
1999-08-03	163	165	160	161	232,000	805
1999-08-02	169	170	158	163	204,000	815
1999-07-30	172	175	170	170	276,000	850
1999-07-29	176	177	175	177	269,000	885
1999-07-28	176	180	174	180	414,000	900
1999-07-27	181	181	176	178	510,000	890
1999-07-26	174	180	174	179	888,000	895
1999-07-23	180	182	170	173	269,000	865
1999-07-22	181	185	181	182	356,000	910
1999-07-21	182	184	180	184	316,000	920
1999-07-19	182	183	181	183	250,000	915
1999-07-16	183	185	181	182	529,000	910
1999-07-15	183	185	182	183	511,000	915
1999-07-14	185	185	183	183	263,000	915
1999-07-13	185	185	183	185	919,000	925
1999-07-12	183	185	183	185	633,000	925
1999-07-09	181	184	181	183	344,000	915
1999-07-08	181	183	181	181	846,000	905
1999-07-07	183	184	182	182	382,000	910
1999-07-06	183	185	183	183	397,000	915
1999-07-05	185	185	183	183	523,000	915
1999-07-02	184	185	183	185	552,000	925
1999-07-01	185	186	183	185	891,000	925
1999-06-30	186	186	182	183	1,620,000	915
1999-06-29	185	186	180	181	842,000	905
1999-06-28	178	186	177	186	1,225,000	930
1999-06-25	177	178	176	177	775,000	885
1999-06-24	179	179	176	177	843,000	885
1999-06-23	177	181	177	178	1,369,000	890
1999-06-22	177	179	177	178	482,000	890
1999-06-21	176	180	175	177	735,000	885
1999-06-18	179	180	175	175	1,025,000	875
1999-06-17	177	178	175	178	742,000	890
1999-06-16	181	182	175	178	1,217,000	890
1999-06-15	174	181	173	180	2,745,000	900
1999-06-14	172	174	172	172	662,000	860
1999-06-11	173	175	172	172	1,029,000	860
1999-06-10	171	175	171	173	371,000	865
1999-06-09	173	174	171	171	713,000	855
1999-06-08	175	176	173	174	1,717,000	870
1999-06-07	173	178	171	173	2,078,000	865
1999-06-04	163	171	161	168	2,091,000	840
1999-06-03	163	164	161	163	488,000	815
1999-06-02	159	164	159	161	879,000	805
1999-06-01	152	156	152	156	530,000	780
1999-05-31	154	154	151	153	316,000	765
1999-05-28	155	155	152	154	473,000	770
1999-05-27	158	159	155	155	582,000	775
1999-05-26	155	157	155	155	458,000	775
1999-05-25	157	158	155	158	311,000	790
1999-05-24	154	160	153	159	476,000	795
1999-05-21	156	159	154	155	459,000	775
1999-05-20	164	166	156	158	1,630,000	790
1999-05-19	169	169	160	164	4,547,000	820
1999-05-18	147	147	143	144	389,000	720
1999-05-17	151	152	143	146	628,000	730
1999-05-14	151	154	151	152	225,000	760
1999-05-13	155	157	151	151	524,000	755
1999-05-12	155	157	152	155	565,000	775
1999-05-11	165	167	155	157	597,000	785
1999-05-10	172	178	165	167	3,411,000	835
1999-05-07	143	171	142	167	5,606,000	835
1999-05-06	133	138	129	138	236,000	690
1999-04-30	130	133	128	128	298,000	640
1999-04-28	129	132	128	128	272,000	640
1999-04-27	129	132	129	129	211,000	645
1999-04-26	129	131	128	128	224,000	640
1999-04-23	128	130	128	129	227,000	645
1999-04-22	131	132	128	128	275,000	640
1999-04-21	135	135	131	132	237,000	660
1999-04-20	136	138	135	135	435,000	675
1999-04-19	139	140	136	136	299,000	680
1999-04-16	140	141	135	135	442,000	675
1999-04-15	140	143	140	140	540,000	700
1999-04-14	142	143	138	140	922,000	700
1999-04-13	133	143	133	138	1,275,000	690
1999-04-12	134	136	132	133	611,000	665
1999-04-09	135	139	133	133	958,000	665
1999-04-08	132	133	129	133	803,000	665
1999-04-07	125	134	124	129	1,365,000	645
1999-04-06	123	124	119	124	364,000	620
1999-04-05	116	123	115	123	667,000	615
1999-04-02	115	117	113	114	387,000	570
1999-04-01	113	119	112	116	253,000	580
1999-03-31	114	115	112	113	383,000	565
1999-03-30	120	120	114	114	235,000	570
1999-03-29	120	123	117	117	293,000	585
1999-03-26	118	122	116	118	306,000	590
1999-03-25	115	117	113	116	380,000	580
1999-03-24	119	120	115	115	245,000	575
1999-03-23	123	125	119	124	671,000	620
1999-03-19	120	125	119	122	648,000	610
1999-03-18	123	129	123	123	1,407,000	615
1999-03-17	134	138	120	126	1,561,000	630
1999-03-16	115	135	113	131	2,960,000	655
1999-03-15	110	112	108	110	870,000	550
1999-03-12	112	113	109	110	683,000	550
1999-03-11	110	111	107	110	544,000	550
1999-03-10	107	111	105	109	853,000	545
1999-03-09	101	102	99	102	392,000	510
1999-03-08	103	106	101	101	268,000	505
1999-03-05	98	100	97	100	243,000	500
1999-03-04	98	99	97	98	150,000	490
1999-03-03	97	98	96	98	110,000	490
1999-03-02	97	99	95	95	241,000	475
1999-03-01	95	97	95	95	115,000	475
1999-02-26	95	97	95	95	146,000	475
1999-02-25	94	99	94	95	157,000	475
1999-02-24	102	102	95	100	177,000	500
1999-02-23	100	100	96	100	323,000	500
1999-02-22	94	95	94	95	315,000	475
1999-02-19	94	94	93	94	445,000	470
1999-02-18	94	94	93	94	208,000	470
1999-02-17	94	95	93	94	449,000	470
1999-02-16	94	96	94	95	333,000	475
1999-02-15	94	95	93	94	204,000	470
1999-02-12	94	94	93	94	362,000	470
1999-02-10	94	94	93	93	346,000	465
1999-02-09	96	97	95	95	290,000	475
1999-02-08	97	97	95	96	94,000	480
1999-02-05	100	101	94	94	529,000	470
1999-02-04	101	104	101	102	174,000	510
1999-02-03	107	107	103	104	375,000	520
1999-02-02	99	107	99	107	432,000	535
1999-02-01	98	99	98	98	115,000	490
1999-01-29	98	100	96	98	285,000	490
1999-01-28	98	99	97	98	83,000	490
1999-01-27	96	99	95	99	201,000	495
1999-01-26	93	97	93	96	161,000	480
1999-01-25	94	94	93	94	129,000	470
1999-01-22	94	96	93	93	441,000	465
1999-01-21	92	95	92	94	177,000	470
1999-01-20	97	97	91	96	204,000	480
1999-01-19	94	96	92	96	107,000	480
1999-01-18	96	97	94	94	96,000	470
1999-01-14	94	95	92	94	354,000	470
1999-01-13	96	96	94	95	133,000	475
1999-01-12	95	96	94	96	55,000	480
1999-01-11	95	98	94	96	102,000	480
1999-01-08	96	97	93	95	354,000	475
1999-01-07	100	100	93	93	249,000	465
1999-01-06	96	99	94	99	349,000	495
1999-01-05	101	101	96	96	125,000	480
1999-01-04	98	99	96	96	108,000	480

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