8078 阪和興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 113 | 113 | 111 | 113 | 312,000 | 565 |
| 2001-12-27 | 110 | 111 | 109 | 110 | 356,000 | 550 |
| 2001-12-26 | 107 | 113 | 107 | 110 | 426,000 | 550 |
| 2001-12-25 | 110 | 111 | 108 | 109 | 351,000 | 545 |
| 2001-12-21 | 112 | 114 | 107 | 112 | 813,000 | 560 |
| 2001-12-20 | 103 | 113 | 101 | 112 | 888,000 | 560 |
| 2001-12-19 | 102 | 102 | 94 | 99 | 1,545,000 | 495 |
| 2001-12-18 | 108 | 110 | 105 | 107 | 957,000 | 535 |
| 2001-12-17 | 116 | 116 | 103 | 106 | 1,154,000 | 530 |
| 2001-12-14 | 115 | 118 | 113 | 115 | 907,000 | 575 |
| 2001-12-13 | 120 | 120 | 118 | 120 | 184,000 | 600 |
| 2001-12-12 | 117 | 120 | 117 | 117 | 426,000 | 585 |
| 2001-12-11 | 119 | 121 | 116 | 118 | 655,000 | 590 |
| 2001-12-10 | 123 | 123 | 120 | 121 | 612,000 | 605 |
| 2001-12-07 | 132 | 132 | 125 | 125 | 393,000 | 625 |
| 2001-12-06 | 130 | 131 | 125 | 127 | 379,000 | 635 |
| 2001-12-05 | 125 | 128 | 125 | 127 | 336,000 | 635 |
| 2001-12-04 | 126 | 129 | 121 | 128 | 453,000 | 640 |
| 2001-12-03 | 134 | 134 | 126 | 128 | 368,000 | 640 |
| 2001-11-30 | 133 | 134 | 132 | 133 | 243,000 | 665 |
| 2001-11-29 | 135 | 135 | 131 | 133 | 417,000 | 665 |
| 2001-11-28 | 141 | 141 | 135 | 138 | 445,000 | 690 |
| 2001-11-27 | 145 | 146 | 141 | 143 | 737,000 | 715 |
| 2001-11-26 | 140 | 144 | 138 | 143 | 1,015,000 | 715 |
| 2001-11-22 | 134 | 135 | 130 | 135 | 573,000 | 675 |
| 2001-11-21 | 130 | 133 | 126 | 129 | 719,000 | 645 |
| 2001-11-20 | 122 | 135 | 122 | 133 | 859,000 | 665 |
| 2001-11-19 | 122 | 123 | 121 | 122 | 494,000 | 610 |
| 2001-11-16 | 124 | 124 | 121 | 123 | 527,000 | 615 |
| 2001-11-15 | 122 | 124 | 119 | 124 | 787,000 | 620 |
| 2001-11-14 | 121 | 130 | 120 | 122 | 348,000 | 610 |
| 2001-11-13 | 121 | 121 | 116 | 120 | 394,000 | 600 |
| 2001-11-12 | 125 | 125 | 122 | 122 | 138,000 | 610 |
| 2001-11-09 | 124 | 127 | 124 | 126 | 258,000 | 630 |
| 2001-11-08 | 129 | 130 | 123 | 126 | 495,000 | 630 |
| 2001-11-07 | 130 | 131 | 129 | 131 | 261,000 | 655 |
| 2001-11-06 | 129 | 132 | 128 | 130 | 546,000 | 650 |
| 2001-11-05 | 135 | 138 | 127 | 129 | 633,000 | 645 |
| 2001-11-02 | 139 | 140 | 136 | 138 | 449,000 | 690 |
| 2001-11-01 | 142 | 142 | 137 | 137 | 310,000 | 685 |
| 2001-10-31 | 137 | 144 | 136 | 142 | 354,000 | 710 |
| 2001-10-30 | 137 | 142 | 137 | 140 | 482,000 | 700 |
| 2001-10-29 | 150 | 152 | 147 | 147 | 413,000 | 735 |
| 2001-10-26 | 150 | 152 | 148 | 151 | 610,000 | 755 |
| 2001-10-25 | 150 | 152 | 148 | 149 | 331,000 | 745 |
| 2001-10-24 | 151 | 152 | 148 | 151 | 270,000 | 755 |
| 2001-10-23 | 152 | 153 | 148 | 152 | 653,000 | 760 |
| 2001-10-22 | 142 | 148 | 142 | 148 | 396,000 | 740 |
| 2001-10-19 | 142 | 146 | 140 | 142 | 278,000 | 710 |
| 2001-10-18 | 143 | 145 | 141 | 142 | 171,000 | 710 |
| 2001-10-17 | 146 | 147 | 144 | 145 | 344,000 | 725 |
| 2001-10-16 | 147 | 148 | 144 | 146 | 404,000 | 730 |
| 2001-10-15 | 145 | 148 | 145 | 147 | 197,000 | 735 |
| 2001-10-12 | 148 | 150 | 145 | 147 | 342,000 | 735 |
| 2001-10-11 | 141 | 145 | 141 | 145 | 248,000 | 725 |
| 2001-10-10 | 143 | 144 | 138 | 141 | 336,000 | 705 |
| 2001-10-09 | 146 | 148 | 144 | 145 | 237,000 | 725 |
| 2001-10-05 | 151 | 151 | 145 | 150 | 544,000 | 750 |
| 2001-10-04 | 148 | 153 | 148 | 150 | 583,000 | 750 |
| 2001-10-03 | 145 | 148 | 145 | 147 | 601,000 | 735 |
| 2001-10-02 | 139 | 143 | 137 | 143 | 625,000 | 715 |
| 2001-10-01 | 135 | 139 | 133 | 136 | 312,000 | 680 |
| 2001-09-28 | 137 | 137 | 131 | 133 | 167,000 | 665 |
| 2001-09-27 | 130 | 135 | 130 | 135 | 171,000 | 675 |
| 2001-09-26 | 130 | 133 | 129 | 130 | 294,000 | 650 |
| 2001-09-25 | 137 | 139 | 130 | 133 | 420,000 | 665 |
| 2001-09-21 | 132 | 132 | 128 | 132 | 387,000 | 660 |
| 2001-09-20 | 129 | 134 | 128 | 133 | 400,000 | 665 |
| 2001-09-19 | 129 | 139 | 127 | 134 | 1,141,000 | 670 |
| 2001-09-18 | 124 | 130 | 123 | 124 | 754,000 | 620 |
| 2001-09-17 | 126 | 128 | 120 | 124 | 636,000 | 620 |
| 2001-09-14 | 125 | 134 | 125 | 133 | 935,000 | 665 |
| 2001-09-13 | 115 | 125 | 115 | 124 | 733,000 | 620 |
| 2001-09-12 | 107 | 126 | 107 | 115 | 976,000 | 575 |
| 2001-09-11 | 134 | 135 | 130 | 132 | 335,000 | 660 |
| 2001-09-10 | 136 | 138 | 133 | 137 | 464,000 | 685 |
| 2001-09-07 | 140 | 143 | 137 | 143 | 898,000 | 715 |
| 2001-09-06 | 140 | 143 | 140 | 142 | 152,000 | 710 |
| 2001-09-05 | 145 | 145 | 140 | 143 | 314,000 | 715 |
| 2001-09-04 | 141 | 144 | 138 | 144 | 796,000 | 720 |
| 2001-09-03 | 149 | 152 | 144 | 145 | 799,000 | 725 |
| 2001-08-31 | 150 | 154 | 149 | 154 | 542,000 | 770 |
| 2001-08-30 | 155 | 157 | 151 | 157 | 540,000 | 785 |
| 2001-08-29 | 161 | 162 | 158 | 160 | 582,000 | 800 |
| 2001-08-28 | 163 | 165 | 161 | 165 | 704,000 | 825 |
| 2001-08-27 | 163 | 166 | 162 | 165 | 421,000 | 825 |
| 2001-08-24 | 166 | 167 | 163 | 164 | 388,000 | 820 |
| 2001-08-23 | 171 | 172 | 166 | 166 | 356,000 | 830 |
| 2001-08-22 | 161 | 167 | 161 | 162 | 479,000 | 810 |
| 2001-08-21 | 164 | 166 | 160 | 163 | 528,000 | 815 |
| 2001-08-20 | 165 | 167 | 163 | 164 | 398,000 | 820 |
| 2001-08-17 | 168 | 170 | 166 | 169 | 599,000 | 845 |
| 2001-08-16 | 169 | 170 | 165 | 166 | 555,000 | 830 |
| 2001-08-15 | 169 | 171 | 166 | 171 | 339,000 | 855 |
| 2001-08-14 | 168 | 170 | 165 | 170 | 580,000 | 850 |
| 2001-08-13 | 171 | 172 | 165 | 166 | 464,000 | 830 |
| 2001-08-10 | 171 | 174 | 170 | 172 | 451,000 | 860 |
| 2001-08-09 | 172 | 177 | 170 | 171 | 722,000 | 855 |
| 2001-08-08 | 174 | 182 | 173 | 177 | 1,154,000 | 885 |
| 2001-08-07 | 169 | 173 | 168 | 171 | 559,000 | 855 |
| 2001-08-06 | 168 | 171 | 166 | 170 | 570,000 | 850 |
| 2001-08-03 | 168 | 170 | 166 | 166 | 519,000 | 830 |
| 2001-08-02 | 164 | 167 | 162 | 164 | 454,000 | 820 |
| 2001-08-01 | 167 | 167 | 159 | 160 | 965,000 | 800 |
| 2001-07-31 | 157 | 162 | 157 | 160 | 399,000 | 800 |
| 2001-07-30 | 169 | 169 | 158 | 158 | 890,000 | 790 |
| 2001-07-27 | 165 | 171 | 164 | 170 | 1,315,000 | 850 |
| 2001-07-26 | 163 | 165 | 160 | 163 | 741,000 | 815 |
| 2001-07-25 | 154 | 165 | 150 | 158 | 1,653,000 | 790 |
| 2001-07-24 | 145 | 157 | 143 | 155 | 1,768,000 | 775 |
| 2001-07-23 | 164 | 164 | 147 | 150 | 1,673,000 | 750 |
| 2001-07-19 | 155 | 162 | 154 | 162 | 1,865,000 | 810 |
| 2001-07-18 | 170 | 170 | 158 | 158 | 2,231,000 | 790 |
| 2001-07-17 | 177 | 179 | 169 | 171 | 1,523,000 | 855 |
| 2001-07-16 | 179 | 181 | 179 | 179 | 594,000 | 895 |
| 2001-07-13 | 183 | 183 | 178 | 179 | 644,000 | 895 |
| 2001-07-12 | 182 | 184 | 177 | 181 | 1,044,000 | 905 |
| 2001-07-11 | 179 | 185 | 179 | 180 | 1,054,000 | 900 |
| 2001-07-10 | 187 | 194 | 184 | 189 | 1,564,000 | 945 |
| 2001-07-09 | 177 | 184 | 174 | 183 | 3,233,000 | 915 |
| 2001-07-06 | 195 | 199 | 191 | 192 | 2,690,000 | 960 |
| 2001-07-05 | 200 | 210 | 198 | 204 | 4,910,000 | 1,020 |
| 2001-07-04 | 234 | 237 | 206 | 209 | 7,157,000 | 1,045 |
| 2001-07-03 | 221 | 232 | 221 | 229 | 6,818,000 | 1,145 |
| 2001-07-02 | 215 | 219 | 213 | 219 | 3,331,000 | 1,095 |
| 2001-06-29 | 205 | 215 | 204 | 212 | 3,567,000 | 1,060 |
| 2001-06-28 | 205 | 208 | 202 | 204 | 1,719,000 | 1,020 |
| 2001-06-27 | 207 | 209 | 202 | 204 | 4,088,000 | 1,020 |
| 2001-06-26 | 189 | 208 | 189 | 208 | 5,473,000 | 1,040 |
| 2001-06-25 | 182 | 190 | 181 | 189 | 3,341,000 | 945 |
| 2001-06-22 | 178 | 181 | 176 | 181 | 1,242,000 | 905 |
| 2001-06-21 | 180 | 180 | 176 | 177 | 761,000 | 885 |
| 2001-06-20 | 178 | 178 | 173 | 176 | 965,000 | 880 |
| 2001-06-19 | 182 | 184 | 174 | 176 | 2,471,000 | 880 |
| 2001-06-18 | 171 | 182 | 171 | 180 | 2,201,000 | 900 |
| 2001-06-15 | 172 | 173 | 170 | 171 | 674,000 | 855 |
| 2001-06-14 | 171 | 178 | 170 | 175 | 1,946,000 | 875 |
| 2001-06-13 | 170 | 172 | 168 | 171 | 658,000 | 855 |
| 2001-06-12 | 173 | 176 | 170 | 170 | 1,001,000 | 850 |
| 2001-06-11 | 175 | 178 | 174 | 175 | 1,079,000 | 875 |
| 2001-06-08 | 176 | 180 | 174 | 177 | 2,595,000 | 885 |
| 2001-06-07 | 167 | 176 | 166 | 176 | 1,637,000 | 880 |
| 2001-06-06 | 172 | 173 | 167 | 169 | 1,280,000 | 845 |
| 2001-06-05 | 178 | 178 | 169 | 173 | 1,524,000 | 865 |
| 2001-06-04 | 175 | 180 | 173 | 177 | 3,271,000 | 885 |
| 2001-06-01 | 169 | 173 | 163 | 172 | 2,132,000 | 860 |
| 2001-05-31 | 173 | 173 | 164 | 164 | 3,275,000 | 820 |
| 2001-05-30 | 165 | 175 | 164 | 175 | 7,990,000 | 875 |
| 2001-05-29 | 163 | 168 | 157 | 161 | 4,346,000 | 805 |
| 2001-05-28 | 155 | 162 | 155 | 162 | 2,434,000 | 810 |
| 2001-05-25 | 155 | 159 | 152 | 154 | 1,720,000 | 770 |
| 2001-05-24 | 155 | 155 | 149 | 150 | 1,062,000 | 750 |
| 2001-05-23 | 145 | 156 | 145 | 151 | 2,459,000 | 755 |
| 2001-05-22 | 142 | 144 | 141 | 143 | 308,000 | 715 |
| 2001-05-21 | 140 | 142 | 139 | 141 | 514,000 | 705 |
| 2001-05-18 | 141 | 142 | 140 | 140 | 295,000 | 700 |
| 2001-05-17 | 141 | 144 | 139 | 142 | 489,000 | 710 |
| 2001-05-16 | 144 | 145 | 141 | 141 | 183,000 | 705 |
| 2001-05-15 | 140 | 145 | 140 | 144 | 351,000 | 720 |
| 2001-05-14 | 142 | 143 | 140 | 142 | 256,000 | 710 |
| 2001-05-11 | 141 | 142 | 140 | 142 | 372,000 | 710 |
| 2001-05-10 | 141 | 145 | 140 | 141 | 540,000 | 705 |
| 2001-05-09 | 145 | 145 | 138 | 143 | 1,180,000 | 715 |
| 2001-05-08 | 149 | 151 | 146 | 148 | 1,774,000 | 740 |
| 2001-05-07 | 148 | 152 | 145 | 149 | 1,707,000 | 745 |
| 2001-05-02 | 140 | 145 | 138 | 145 | 1,226,000 | 725 |
| 2001-05-01 | 138 | 140 | 138 | 139 | 888,000 | 695 |
| 2001-04-27 | 140 | 140 | 135 | 136 | 593,000 | 680 |
| 2001-04-26 | 138 | 141 | 138 | 139 | 1,657,000 | 695 |
| 2001-04-25 | 128 | 137 | 128 | 135 | 1,722,000 | 675 |
| 2001-04-24 | 126 | 128 | 125 | 128 | 244,000 | 640 |
| 2001-04-23 | 128 | 129 | 126 | 126 | 276,000 | 630 |
| 2001-04-20 | 127 | 129 | 126 | 128 | 223,000 | 640 |
| 2001-04-19 | 130 | 130 | 127 | 129 | 290,000 | 645 |
| 2001-04-18 | 131 | 131 | 126 | 130 | 423,000 | 650 |
| 2001-04-17 | 127 | 133 | 126 | 130 | 1,302,000 | 650 |
| 2001-04-16 | 125 | 127 | 125 | 125 | 262,000 | 625 |
| 2001-04-13 | 127 | 128 | 122 | 125 | 509,000 | 625 |
| 2001-04-12 | 125 | 128 | 125 | 126 | 249,000 | 630 |
| 2001-04-11 | 124 | 126 | 123 | 125 | 429,000 | 625 |
| 2001-04-10 | 125 | 127 | 123 | 123 | 388,000 | 615 |
| 2001-04-09 | 126 | 128 | 123 | 124 | 566,000 | 620 |
| 2001-04-06 | 134 | 134 | 126 | 127 | 988,000 | 635 |
| 2001-04-05 | 133 | 138 | 131 | 131 | 1,685,000 | 655 |
| 2001-04-04 | 130 | 131 | 127 | 129 | 1,212,000 | 645 |
| 2001-04-03 | 124 | 134 | 123 | 131 | 3,104,000 | 655 |
| 2001-04-02 | 128 | 129 | 121 | 123 | 2,641,000 | 615 |
| 2001-03-30 | 116 | 118 | 113 | 113 | 464,000 | 565 |
| 2001-03-29 | 120 | 120 | 116 | 118 | 759,000 | 590 |
| 2001-03-28 | 123 | 127 | 120 | 122 | 1,888,000 | 610 |
| 2001-03-27 | 110 | 120 | 109 | 115 | 1,431,000 | 575 |
| 2001-03-26 | 109 | 110 | 107 | 110 | 548,000 | 550 |
| 2001-03-23 | 106 | 109 | 105 | 109 | 473,000 | 545 |
| 2001-03-22 | 104 | 109 | 103 | 108 | 691,000 | 540 |
| 2001-03-21 | 100 | 104 | 100 | 104 | 377,000 | 520 |
| 2001-03-19 | 95 | 102 | 94 | 100 | 237,000 | 500 |
| 2001-03-16 | 95 | 99 | 95 | 95 | 117,000 | 475 |
| 2001-03-15 | 93 | 95 | 91 | 95 | 421,000 | 475 |
| 2001-03-14 | 99 | 99 | 94 | 94 | 358,000 | 470 |
| 2001-03-13 | 99 | 100 | 98 | 98 | 320,000 | 490 |
| 2001-03-12 | 102 | 102 | 100 | 102 | 94,000 | 510 |
| 2001-03-09 | 101 | 103 | 100 | 103 | 374,000 | 515 |
| 2001-03-08 | 101 | 102 | 99 | 101 | 127,000 | 505 |
| 2001-03-07 | 101 | 102 | 100 | 102 | 176,000 | 510 |
| 2001-03-06 | 99 | 102 | 99 | 101 | 210,000 | 505 |
| 2001-03-05 | 101 | 102 | 98 | 101 | 241,000 | 505 |
| 2001-03-02 | 101 | 102 | 100 | 100 | 370,000 | 500 |
| 2001-03-01 | 100 | 103 | 100 | 103 | 278,000 | 515 |
| 2001-02-28 | 102 | 105 | 100 | 100 | 404,000 | 500 |
| 2001-02-27 | 98 | 102 | 97 | 100 | 650,000 | 500 |
| 2001-02-26 | 95 | 98 | 95 | 98 | 309,000 | 490 |
| 2001-02-23 | 94 | 95 | 94 | 95 | 173,000 | 475 |
| 2001-02-22 | 94 | 96 | 93 | 94 | 127,000 | 470 |
| 2001-02-21 | 97 | 97 | 94 | 95 | 312,000 | 475 |
| 2001-02-20 | 94 | 97 | 94 | 94 | 265,000 | 470 |
| 2001-02-19 | 95 | 96 | 94 | 95 | 161,000 | 475 |
| 2001-02-16 | 96 | 97 | 95 | 95 | 311,000 | 475 |
| 2001-02-15 | 91 | 96 | 91 | 96 | 381,000 | 480 |
| 2001-02-14 | 91 | 93 | 91 | 93 | 78,000 | 465 |
| 2001-02-13 | 95 | 95 | 92 | 93 | 245,000 | 465 |
| 2001-02-09 | 95 | 96 | 93 | 94 | 164,000 | 470 |
| 2001-02-08 | 93 | 95 | 92 | 95 | 371,000 | 475 |
| 2001-02-07 | 90 | 93 | 90 | 93 | 241,000 | 465 |
| 2001-02-06 | 91 | 92 | 90 | 91 | 278,000 | 455 |
| 2001-02-05 | 89 | 91 | 89 | 91 | 210,000 | 455 |
| 2001-02-02 | 89 | 91 | 89 | 89 | 337,000 | 445 |
| 2001-02-01 | 89 | 90 | 88 | 89 | 307,000 | 445 |
| 2001-01-31 | 91 | 91 | 88 | 89 | 394,000 | 445 |
| 2001-01-30 | 93 | 93 | 90 | 92 | 842,000 | 460 |
| 2001-01-29 | 84 | 94 | 82 | 92 | 2,565,000 | 460 |
| 2001-01-26 | 97 | 97 | 94 | 94 | 558,000 | 470 |
| 2001-01-25 | 97 | 98 | 95 | 97 | 242,000 | 485 |
| 2001-01-24 | 95 | 97 | 94 | 95 | 227,000 | 475 |
| 2001-01-23 | 94 | 95 | 94 | 95 | 109,000 | 475 |
| 2001-01-22 | 94 | 97 | 94 | 96 | 57,000 | 480 |
| 2001-01-19 | 95 | 97 | 94 | 94 | 164,000 | 470 |
| 2001-01-18 | 94 | 98 | 94 | 94 | 198,000 | 470 |
| 2001-01-17 | 95 | 95 | 92 | 94 | 98,000 | 470 |
| 2001-01-16 | 89 | 94 | 89 | 94 | 118,000 | 470 |
| 2001-01-15 | 88 | 95 | 88 | 92 | 167,000 | 460 |
| 2001-01-12 | 90 | 90 | 88 | 90 | 276,000 | 450 |
| 2001-01-11 | 91 | 92 | 88 | 88 | 374,000 | 440 |
| 2001-01-10 | 92 | 92 | 91 | 92 | 150,000 | 460 |
| 2001-01-09 | 93 | 93 | 91 | 93 | 179,000 | 465 |
| 2001-01-05 | 94 | 95 | 93 | 93 | 237,000 | 465 |
| 2001-01-04 | 95 | 97 | 92 | 92 | 171,000 | 460 |
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
