8078 阪和興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 94 | 100 | 93 | 100 | 455,000 | 500 |
| 2000-12-28 | 99 | 100 | 95 | 99 | 310,000 | 495 |
| 2000-12-27 | 95 | 97 | 95 | 97 | 61,000 | 485 |
| 2000-12-26 | 99 | 100 | 95 | 100 | 159,000 | 500 |
| 2000-12-25 | 95 | 98 | 94 | 98 | 217,000 | 490 |
| 2000-12-22 | 100 | 100 | 94 | 95 | 304,000 | 475 |
| 2000-12-21 | 95 | 97 | 93 | 97 | 532,000 | 485 |
| 2000-12-20 | 98 | 100 | 96 | 97 | 225,000 | 485 |
| 2000-12-19 | 102 | 102 | 98 | 98 | 219,000 | 490 |
| 2000-12-18 | 103 | 103 | 101 | 102 | 128,000 | 510 |
| 2000-12-15 | 103 | 105 | 103 | 103 | 126,000 | 515 |
| 2000-12-14 | 104 | 105 | 102 | 103 | 278,000 | 515 |
| 2000-12-13 | 108 | 108 | 104 | 104 | 180,000 | 520 |
| 2000-12-12 | 111 | 112 | 108 | 108 | 137,000 | 540 |
| 2000-12-11 | 110 | 111 | 105 | 111 | 190,000 | 555 |
| 2000-12-08 | 105 | 108 | 105 | 108 | 318,000 | 540 |
| 2000-12-07 | 110 | 112 | 109 | 112 | 296,000 | 560 |
| 2000-12-06 | 118 | 118 | 111 | 115 | 349,000 | 575 |
| 2000-12-05 | 120 | 121 | 116 | 116 | 946,000 | 580 |
| 2000-12-04 | 114 | 119 | 112 | 118 | 910,000 | 590 |
| 2000-12-01 | 110 | 114 | 103 | 110 | 569,000 | 550 |
| 2000-11-30 | 115 | 117 | 110 | 111 | 744,000 | 555 |
| 2000-11-29 | 108 | 120 | 104 | 115 | 1,751,000 | 575 |
| 2000-11-28 | 97 | 103 | 97 | 103 | 265,000 | 515 |
| 2000-11-27 | 99 | 100 | 96 | 97 | 156,000 | 485 |
| 2000-11-24 | 92 | 99 | 92 | 99 | 198,000 | 495 |
| 2000-11-22 | 95 | 95 | 91 | 95 | 109,000 | 475 |
| 2000-11-21 | 92 | 94 | 91 | 91 | 113,000 | 455 |
| 2000-11-20 | 92 | 95 | 92 | 95 | 127,000 | 475 |
| 2000-11-17 | 93 | 95 | 92 | 92 | 145,000 | 460 |
| 2000-11-16 | 95 | 96 | 95 | 95 | 176,000 | 475 |
| 2000-11-15 | 96 | 97 | 95 | 95 | 149,000 | 475 |
| 2000-11-14 | 96 | 98 | 95 | 95 | 60,000 | 475 |
| 2000-11-13 | 96 | 98 | 95 | 98 | 163,000 | 490 |
| 2000-11-10 | 98 | 98 | 95 | 98 | 90,000 | 490 |
| 2000-11-09 | 98 | 99 | 95 | 96 | 127,000 | 480 |
| 2000-11-08 | 96 | 99 | 96 | 98 | 42,000 | 490 |
| 2000-11-07 | 99 | 100 | 97 | 98 | 133,000 | 490 |
| 2000-11-06 | 95 | 98 | 95 | 98 | 132,000 | 490 |
| 2000-11-02 | 95 | 97 | 95 | 97 | 62,000 | 485 |
| 2000-11-01 | 95 | 98 | 93 | 98 | 134,000 | 490 |
| 2000-10-31 | 95 | 99 | 95 | 98 | 262,000 | 490 |
| 2000-10-30 | 97 | 100 | 94 | 100 | 174,000 | 500 |
| 2000-10-27 | 96 | 98 | 96 | 96 | 130,000 | 480 |
| 2000-10-26 | 97 | 99 | 96 | 99 | 67,000 | 495 |
| 2000-10-25 | 100 | 100 | 97 | 98 | 155,000 | 490 |
| 2000-10-24 | 100 | 101 | 97 | 100 | 112,000 | 500 |
| 2000-10-23 | 101 | 104 | 99 | 99 | 109,000 | 495 |
| 2000-10-20 | 105 | 105 | 100 | 100 | 151,000 | 500 |
| 2000-10-19 | 97 | 106 | 96 | 104 | 344,000 | 520 |
| 2000-10-18 | 98 | 99 | 96 | 97 | 100,000 | 485 |
| 2000-10-17 | 98 | 105 | 98 | 100 | 216,000 | 500 |
| 2000-10-16 | 98 | 100 | 97 | 97 | 127,000 | 485 |
| 2000-10-13 | 97 | 97 | 95 | 95 | 198,000 | 475 |
| 2000-10-12 | 99 | 99 | 97 | 98 | 143,000 | 490 |
| 2000-10-11 | 100 | 101 | 97 | 99 | 251,000 | 495 |
| 2000-10-10 | 100 | 102 | 100 | 101 | 111,000 | 505 |
| 2000-10-06 | 101 | 102 | 100 | 100 | 255,000 | 500 |
| 2000-10-05 | 101 | 102 | 101 | 101 | 156,000 | 505 |
| 2000-10-04 | 101 | 103 | 101 | 103 | 62,000 | 515 |
| 2000-10-03 | 103 | 103 | 101 | 102 | 120,000 | 510 |
| 2000-10-02 | 102 | 103 | 101 | 103 | 176,000 | 515 |
| 2000-09-29 | 104 | 104 | 101 | 101 | 210,000 | 505 |
| 2000-09-28 | 102 | 104 | 101 | 101 | 128,000 | 505 |
| 2000-09-27 | 102 | 104 | 102 | 104 | 90,000 | 520 |
| 2000-09-26 | 104 | 105 | 102 | 103 | 45,000 | 515 |
| 2000-09-25 | 105 | 105 | 101 | 105 | 84,000 | 525 |
| 2000-09-22 | 105 | 105 | 101 | 103 | 122,000 | 515 |
| 2000-09-21 | 103 | 105 | 102 | 105 | 129,000 | 525 |
| 2000-09-20 | 104 | 105 | 102 | 105 | 157,000 | 525 |
| 2000-09-19 | 101 | 104 | 100 | 104 | 116,000 | 520 |
| 2000-09-18 | 101 | 103 | 100 | 101 | 104,000 | 505 |
| 2000-09-14 | 101 | 103 | 101 | 103 | 124,000 | 515 |
| 2000-09-13 | 102 | 102 | 100 | 101 | 51,000 | 505 |
| 2000-09-12 | 101 | 102 | 100 | 101 | 61,000 | 505 |
| 2000-09-11 | 102 | 102 | 101 | 101 | 121,000 | 505 |
| 2000-09-08 | 101 | 103 | 100 | 103 | 192,000 | 515 |
| 2000-09-07 | 101 | 102 | 100 | 102 | 106,000 | 510 |
| 2000-09-06 | 101 | 102 | 101 | 101 | 157,000 | 505 |
| 2000-09-05 | 102 | 102 | 101 | 101 | 119,000 | 505 |
| 2000-09-04 | 104 | 104 | 101 | 103 | 144,000 | 515 |
| 2000-09-01 | 106 | 106 | 104 | 104 | 140,000 | 520 |
| 2000-08-31 | 105 | 106 | 104 | 105 | 126,000 | 525 |
| 2000-08-30 | 105 | 106 | 104 | 105 | 128,000 | 525 |
| 2000-08-29 | 107 | 107 | 105 | 105 | 110,000 | 525 |
| 2000-08-28 | 107 | 108 | 106 | 107 | 95,000 | 535 |
| 2000-08-25 | 106 | 107 | 105 | 107 | 140,000 | 535 |
| 2000-08-24 | 106 | 108 | 105 | 105 | 196,000 | 525 |
| 2000-08-23 | 109 | 109 | 103 | 105 | 169,000 | 525 |
| 2000-08-22 | 105 | 107 | 103 | 107 | 250,000 | 535 |
| 2000-08-21 | 106 | 106 | 105 | 105 | 102,000 | 525 |
| 2000-08-18 | 107 | 107 | 105 | 106 | 139,000 | 530 |
| 2000-08-17 | 108 | 110 | 107 | 107 | 101,000 | 535 |
| 2000-08-16 | 106 | 113 | 106 | 109 | 123,000 | 545 |
| 2000-08-15 | 108 | 108 | 105 | 107 | 223,000 | 535 |
| 2000-08-14 | 108 | 108 | 105 | 108 | 152,000 | 540 |
| 2000-08-11 | 109 | 109 | 106 | 108 | 91,000 | 540 |
| 2000-08-10 | 108 | 109 | 107 | 108 | 52,000 | 540 |
| 2000-08-09 | 108 | 109 | 107 | 108 | 79,000 | 540 |
| 2000-08-08 | 110 | 110 | 108 | 109 | 84,000 | 545 |
| 2000-08-07 | 110 | 110 | 107 | 110 | 114,000 | 550 |
| 2000-08-04 | 108 | 110 | 107 | 107 | 140,000 | 535 |
| 2000-08-03 | 108 | 109 | 105 | 105 | 178,000 | 525 |
| 2000-08-02 | 110 | 110 | 106 | 108 | 170,000 | 540 |
| 2000-08-01 | 107 | 109 | 104 | 105 | 262,000 | 525 |
| 2000-07-31 | 105 | 108 | 100 | 103 | 579,000 | 515 |
| 2000-07-28 | 113 | 113 | 108 | 110 | 280,000 | 550 |
| 2000-07-27 | 115 | 115 | 111 | 113 | 256,000 | 565 |
| 2000-07-26 | 120 | 121 | 114 | 115 | 178,000 | 575 |
| 2000-07-25 | 113 | 118 | 112 | 118 | 133,000 | 590 |
| 2000-07-24 | 120 | 120 | 111 | 114 | 530,000 | 570 |
| 2000-07-21 | 128 | 130 | 124 | 124 | 264,000 | 620 |
| 2000-07-19 | 123 | 128 | 123 | 125 | 212,000 | 625 |
| 2000-07-18 | 133 | 133 | 125 | 128 | 353,000 | 640 |
| 2000-07-17 | 132 | 135 | 132 | 133 | 252,000 | 665 |
| 2000-07-14 | 132 | 135 | 131 | 135 | 292,000 | 675 |
| 2000-07-13 | 137 | 137 | 132 | 133 | 451,000 | 665 |
| 2000-07-12 | 141 | 141 | 135 | 137 | 700,000 | 685 |
| 2000-07-11 | 129 | 142 | 128 | 138 | 1,240,000 | 690 |
| 2000-07-10 | 126 | 130 | 124 | 128 | 730,000 | 640 |
| 2000-07-07 | 125 | 130 | 123 | 123 | 539,000 | 615 |
| 2000-07-06 | 127 | 127 | 123 | 123 | 675,000 | 615 |
| 2000-07-05 | 133 | 136 | 128 | 128 | 554,000 | 640 |
| 2000-07-04 | 139 | 140 | 132 | 132 | 1,169,000 | 660 |
| 2000-07-03 | 128 | 141 | 127 | 141 | 1,906,000 | 705 |
| 2000-06-30 | 128 | 128 | 123 | 126 | 681,000 | 630 |
| 2000-06-29 | 130 | 131 | 121 | 123 | 1,855,000 | 615 |
| 2000-06-28 | 111 | 130 | 111 | 128 | 3,054,000 | 640 |
| 2000-06-27 | 110 | 111 | 108 | 111 | 282,000 | 555 |
| 2000-06-26 | 107 | 109 | 106 | 107 | 128,000 | 535 |
| 2000-06-23 | 108 | 108 | 106 | 106 | 229,000 | 530 |
| 2000-06-22 | 106 | 108 | 106 | 106 | 242,000 | 530 |
| 2000-06-21 | 110 | 110 | 105 | 106 | 293,000 | 530 |
| 2000-06-20 | 111 | 111 | 108 | 110 | 204,000 | 550 |
| 2000-06-19 | 106 | 110 | 105 | 110 | 278,000 | 550 |
| 2000-06-16 | 106 | 110 | 105 | 105 | 395,000 | 525 |
| 2000-06-15 | 110 | 114 | 107 | 107 | 294,000 | 535 |
| 2000-06-14 | 115 | 116 | 110 | 114 | 455,000 | 570 |
| 2000-06-13 | 112 | 115 | 112 | 114 | 844,000 | 570 |
| 2000-06-12 | 105 | 112 | 103 | 109 | 870,000 | 545 |
| 2000-06-09 | 103 | 105 | 103 | 105 | 288,000 | 525 |
| 2000-06-08 | 103 | 106 | 103 | 105 | 194,000 | 525 |
| 2000-06-07 | 104 | 105 | 102 | 105 | 292,000 | 525 |
| 2000-06-06 | 107 | 107 | 104 | 104 | 177,000 | 520 |
| 2000-06-05 | 102 | 108 | 102 | 107 | 425,000 | 535 |
| 2000-06-02 | 99 | 101 | 98 | 98 | 173,000 | 490 |
| 2000-06-01 | 98 | 100 | 97 | 99 | 193,000 | 495 |
| 2000-05-31 | 100 | 100 | 98 | 99 | 157,000 | 495 |
| 2000-05-30 | 103 | 103 | 100 | 100 | 67,000 | 500 |
| 2000-05-29 | 99 | 101 | 99 | 100 | 174,000 | 500 |
| 2000-05-26 | 100 | 103 | 99 | 99 | 229,000 | 495 |
| 2000-05-25 | 101 | 103 | 100 | 100 | 149,000 | 500 |
| 2000-05-24 | 106 | 106 | 103 | 105 | 240,000 | 525 |
| 2000-05-23 | 106 | 107 | 103 | 107 | 251,000 | 535 |
| 2000-05-22 | 109 | 109 | 103 | 106 | 214,000 | 530 |
| 2000-05-19 | 112 | 113 | 106 | 109 | 618,000 | 545 |
| 2000-05-18 | 100 | 102 | 100 | 102 | 133,000 | 510 |
| 2000-05-17 | 102 | 103 | 100 | 101 | 127,000 | 505 |
| 2000-05-16 | 99 | 102 | 99 | 100 | 232,000 | 500 |
| 2000-05-15 | 100 | 101 | 98 | 100 | 138,000 | 500 |
| 2000-05-12 | 100 | 101 | 98 | 100 | 132,000 | 500 |
| 2000-05-11 | 100 | 101 | 98 | 101 | 113,000 | 505 |
| 2000-05-10 | 100 | 101 | 99 | 101 | 156,000 | 505 |
| 2000-05-09 | 100 | 100 | 98 | 98 | 164,000 | 490 |
| 2000-05-08 | 100 | 102 | 99 | 99 | 140,000 | 495 |
| 2000-05-02 | 102 | 103 | 99 | 103 | 113,000 | 515 |
| 2000-05-01 | 97 | 102 | 97 | 102 | 130,000 | 510 |
| 2000-04-28 | 98 | 99 | 96 | 98 | 204,000 | 490 |
| 2000-04-27 | 97 | 100 | 96 | 96 | 162,000 | 480 |
| 2000-04-26 | 100 | 100 | 98 | 100 | 154,000 | 500 |
| 2000-04-25 | 103 | 103 | 99 | 100 | 120,000 | 500 |
| 2000-04-24 | 99 | 105 | 98 | 99 | 236,000 | 495 |
| 2000-04-21 | 104 | 104 | 100 | 101 | 105,000 | 505 |
| 2000-04-20 | 100 | 105 | 100 | 104 | 264,000 | 520 |
| 2000-04-19 | 104 | 105 | 100 | 100 | 213,000 | 500 |
| 2000-04-18 | 106 | 108 | 100 | 104 | 257,000 | 520 |
| 2000-04-17 | 104 | 107 | 100 | 105 | 641,000 | 525 |
| 2000-04-14 | 115 | 115 | 109 | 114 | 224,000 | 570 |
| 2000-04-13 | 115 | 115 | 111 | 115 | 152,000 | 575 |
| 2000-04-12 | 114 | 116 | 114 | 116 | 98,000 | 580 |
| 2000-04-11 | 115 | 116 | 113 | 116 | 204,000 | 580 |
| 2000-04-10 | 117 | 118 | 114 | 116 | 277,000 | 580 |
| 2000-04-07 | 111 | 119 | 111 | 115 | 476,000 | 575 |
| 2000-04-06 | 110 | 112 | 108 | 111 | 263,000 | 555 |
| 2000-04-05 | 108 | 110 | 106 | 110 | 192,000 | 550 |
| 2000-04-04 | 108 | 109 | 106 | 108 | 185,000 | 540 |
| 2000-04-03 | 107 | 110 | 106 | 107 | 159,000 | 535 |
| 2000-03-31 | 109 | 110 | 106 | 110 | 110,000 | 550 |
| 2000-03-30 | 109 | 110 | 106 | 106 | 166,000 | 530 |
| 2000-03-29 | 106 | 109 | 105 | 105 | 284,000 | 525 |
| 2000-03-28 | 110 | 110 | 105 | 107 | 124,000 | 535 |
| 2000-03-27 | 104 | 109 | 103 | 108 | 199,000 | 540 |
| 2000-03-24 | 105 | 108 | 101 | 105 | 204,000 | 525 |
| 2000-03-23 | 110 | 110 | 105 | 106 | 121,000 | 530 |
| 2000-03-22 | 105 | 108 | 103 | 108 | 129,000 | 540 |
| 2000-03-21 | 102 | 110 | 102 | 105 | 93,000 | 525 |
| 2000-03-17 | 105 | 110 | 103 | 110 | 221,000 | 550 |
| 2000-03-16 | 110 | 110 | 103 | 110 | 179,000 | 550 |
| 2000-03-15 | 112 | 112 | 108 | 110 | 210,000 | 550 |
| 2000-03-14 | 115 | 115 | 110 | 114 | 250,000 | 570 |
| 2000-03-13 | 119 | 120 | 110 | 110 | 223,000 | 550 |
| 2000-03-10 | 120 | 122 | 114 | 118 | 1,101,000 | 590 |
| 2000-03-09 | 103 | 122 | 102 | 118 | 1,174,000 | 590 |
| 2000-03-08 | 102 | 105 | 102 | 103 | 90,000 | 515 |
| 2000-03-07 | 100 | 105 | 99 | 105 | 228,000 | 525 |
| 2000-03-06 | 100 | 100 | 98 | 100 | 194,000 | 500 |
| 2000-03-03 | 100 | 100 | 98 | 98 | 174,000 | 490 |
| 2000-03-02 | 97 | 100 | 95 | 100 | 223,000 | 500 |
| 2000-03-01 | 97 | 98 | 95 | 97 | 189,000 | 485 |
| 2000-02-29 | 95 | 97 | 90 | 97 | 175,000 | 485 |
| 2000-02-28 | 99 | 99 | 90 | 91 | 144,000 | 455 |
| 2000-02-25 | 85 | 88 | 85 | 87 | 191,000 | 435 |
| 2000-02-24 | 90 | 90 | 85 | 85 | 214,000 | 425 |
| 2000-02-23 | 86 | 89 | 85 | 89 | 449,000 | 445 |
| 2000-02-22 | 90 | 90 | 85 | 86 | 406,000 | 430 |
| 2000-02-21 | 94 | 94 | 83 | 90 | 301,000 | 450 |
| 2000-02-18 | 99 | 99 | 94 | 94 | 227,000 | 470 |
| 2000-02-17 | 96 | 99 | 96 | 98 | 161,000 | 490 |
| 2000-02-16 | 96 | 98 | 95 | 98 | 144,000 | 490 |
| 2000-02-15 | 98 | 100 | 95 | 96 | 289,000 | 480 |
| 2000-02-14 | 100 | 102 | 98 | 99 | 213,000 | 495 |
| 2000-02-10 | 102 | 105 | 100 | 103 | 506,000 | 515 |
| 2000-02-09 | 110 | 110 | 101 | 102 | 318,000 | 510 |
| 2000-02-08 | 106 | 107 | 105 | 105 | 191,000 | 525 |
| 2000-02-07 | 105 | 107 | 105 | 105 | 225,000 | 525 |
| 2000-02-04 | 108 | 110 | 105 | 105 | 178,000 | 525 |
| 2000-02-03 | 108 | 110 | 107 | 108 | 78,000 | 540 |
| 2000-02-02 | 110 | 111 | 108 | 110 | 198,000 | 550 |
| 2000-02-01 | 111 | 112 | 110 | 110 | 97,000 | 550 |
| 2000-01-31 | 110 | 111 | 109 | 111 | 150,000 | 555 |
| 2000-01-28 | 115 | 116 | 111 | 111 | 125,000 | 555 |
| 2000-01-27 | 117 | 118 | 115 | 115 | 200,000 | 575 |
| 2000-01-26 | 114 | 118 | 114 | 118 | 87,000 | 590 |
| 2000-01-25 | 115 | 117 | 114 | 114 | 98,000 | 570 |
| 2000-01-24 | 116 | 118 | 113 | 118 | 103,000 | 590 |
| 2000-01-21 | 118 | 120 | 116 | 116 | 189,000 | 580 |
| 2000-01-20 | 115 | 118 | 115 | 117 | 71,000 | 585 |
| 2000-01-19 | 120 | 120 | 114 | 116 | 155,000 | 580 |
| 2000-01-18 | 120 | 121 | 116 | 120 | 183,000 | 600 |
| 2000-01-17 | 117 | 118 | 113 | 118 | 269,000 | 590 |
| 2000-01-14 | 120 | 121 | 115 | 118 | 300,000 | 590 |
| 2000-01-13 | 107 | 120 | 107 | 120 | 338,000 | 600 |
| 2000-01-12 | 106 | 110 | 105 | 109 | 150,000 | 545 |
| 2000-01-11 | 108 | 109 | 106 | 106 | 131,000 | 530 |
| 2000-01-07 | 102 | 105 | 102 | 105 | 382,000 | 525 |
| 2000-01-06 | 101 | 104 | 101 | 102 | 112,000 | 510 |
| 2000-01-05 | 101 | 105 | 101 | 105 | 80,000 | 525 |
| 2000-01-04 | 105 | 106 | 101 | 101 | 45,000 | 505 |
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
