8078 阪和興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 144 | 146 | 142 | 144 | 416,000 | 720 |
| 2002-12-27 | 140 | 144 | 139 | 144 | 922,000 | 720 |
| 2002-12-26 | 138 | 141 | 138 | 140 | 496,000 | 700 |
| 2002-12-25 | 136 | 139 | 135 | 137 | 1,005,000 | 685 |
| 2002-12-24 | 137 | 140 | 137 | 138 | 1,187,000 | 690 |
| 2002-12-20 | 135 | 139 | 134 | 137 | 689,000 | 685 |
| 2002-12-19 | 131 | 139 | 130 | 138 | 1,052,000 | 690 |
| 2002-12-18 | 136 | 138 | 132 | 135 | 789,000 | 675 |
| 2002-12-17 | 140 | 143 | 140 | 140 | 729,000 | 700 |
| 2002-12-16 | 145 | 145 | 141 | 141 | 665,000 | 705 |
| 2002-12-13 | 148 | 148 | 145 | 145 | 996,000 | 725 |
| 2002-12-12 | 148 | 150 | 147 | 147 | 658,000 | 735 |
| 2002-12-11 | 152 | 152 | 148 | 148 | 608,000 | 740 |
| 2002-12-10 | 151 | 152 | 149 | 152 | 950,000 | 760 |
| 2002-12-09 | 155 | 156 | 153 | 153 | 654,000 | 765 |
| 2002-12-06 | 154 | 157 | 154 | 155 | 1,966,000 | 775 |
| 2002-12-05 | 149 | 156 | 148 | 154 | 2,383,000 | 770 |
| 2002-12-04 | 152 | 153 | 149 | 150 | 1,120,000 | 750 |
| 2002-12-03 | 154 | 158 | 153 | 154 | 2,776,000 | 770 |
| 2002-12-02 | 151 | 155 | 148 | 150 | 2,319,000 | 750 |
| 2002-11-29 | 145 | 151 | 143 | 147 | 2,537,000 | 735 |
| 2002-11-28 | 142 | 144 | 141 | 143 | 596,000 | 715 |
| 2002-11-27 | 139 | 142 | 139 | 141 | 379,000 | 705 |
| 2002-11-26 | 144 | 144 | 139 | 141 | 475,000 | 705 |
| 2002-11-25 | 139 | 143 | 139 | 142 | 608,000 | 710 |
| 2002-11-22 | 146 | 146 | 138 | 141 | 1,271,000 | 705 |
| 2002-11-21 | 139 | 143 | 138 | 143 | 1,175,000 | 715 |
| 2002-11-20 | 132 | 138 | 132 | 137 | 909,000 | 685 |
| 2002-11-19 | 134 | 137 | 131 | 134 | 1,190,000 | 670 |
| 2002-11-18 | 135 | 139 | 135 | 136 | 682,000 | 680 |
| 2002-11-15 | 136 | 138 | 134 | 138 | 440,000 | 690 |
| 2002-11-14 | 138 | 141 | 134 | 135 | 604,000 | 675 |
| 2002-11-13 | 143 | 143 | 137 | 137 | 529,000 | 685 |
| 2002-11-12 | 132 | 143 | 132 | 142 | 949,000 | 710 |
| 2002-11-11 | 144 | 144 | 135 | 136 | 1,180,000 | 680 |
| 2002-11-08 | 146 | 151 | 144 | 146 | 1,476,000 | 730 |
| 2002-11-07 | 142 | 151 | 141 | 150 | 2,970,000 | 750 |
| 2002-11-06 | 138 | 142 | 137 | 141 | 1,316,000 | 705 |
| 2002-11-05 | 135 | 136 | 133 | 136 | 537,000 | 680 |
| 2002-11-01 | 131 | 132 | 129 | 131 | 635,000 | 655 |
| 2002-10-31 | 138 | 138 | 131 | 131 | 1,467,000 | 655 |
| 2002-10-30 | 122 | 136 | 121 | 135 | 2,672,000 | 675 |
| 2002-10-29 | 121 | 122 | 118 | 118 | 329,000 | 590 |
| 2002-10-28 | 121 | 121 | 119 | 121 | 181,000 | 605 |
| 2002-10-25 | 120 | 123 | 118 | 122 | 172,000 | 610 |
| 2002-10-24 | 123 | 123 | 119 | 122 | 233,000 | 610 |
| 2002-10-23 | 124 | 124 | 121 | 122 | 342,000 | 610 |
| 2002-10-22 | 126 | 127 | 122 | 122 | 378,000 | 610 |
| 2002-10-21 | 128 | 128 | 125 | 126 | 247,000 | 630 |
| 2002-10-18 | 124 | 126 | 123 | 124 | 312,000 | 620 |
| 2002-10-17 | 122 | 125 | 121 | 123 | 293,000 | 615 |
| 2002-10-16 | 126 | 127 | 122 | 123 | 436,000 | 615 |
| 2002-10-15 | 124 | 125 | 121 | 124 | 365,000 | 620 |
| 2002-10-11 | 120 | 125 | 119 | 123 | 424,000 | 615 |
| 2002-10-10 | 119 | 119 | 110 | 117 | 1,155,000 | 585 |
| 2002-10-09 | 125 | 128 | 120 | 121 | 406,000 | 605 |
| 2002-10-08 | 118 | 128 | 118 | 128 | 533,000 | 640 |
| 2002-10-07 | 126 | 126 | 119 | 121 | 594,000 | 605 |
| 2002-10-04 | 130 | 130 | 126 | 130 | 357,000 | 650 |
| 2002-10-03 | 135 | 136 | 130 | 130 | 443,000 | 650 |
| 2002-10-02 | 138 | 138 | 135 | 135 | 219,000 | 675 |
| 2002-10-01 | 135 | 140 | 135 | 137 | 229,000 | 685 |
| 2002-09-30 | 140 | 141 | 138 | 139 | 167,000 | 695 |
| 2002-09-27 | 138 | 141 | 137 | 141 | 351,000 | 705 |
| 2002-09-26 | 139 | 139 | 136 | 137 | 183,000 | 685 |
| 2002-09-25 | 139 | 139 | 137 | 137 | 94,000 | 685 |
| 2002-09-24 | 140 | 140 | 138 | 140 | 281,000 | 700 |
| 2002-09-20 | 139 | 140 | 137 | 139 | 342,000 | 695 |
| 2002-09-19 | 137 | 139 | 137 | 139 | 367,000 | 695 |
| 2002-09-18 | 138 | 138 | 136 | 137 | 199,000 | 685 |
| 2002-09-17 | 137 | 138 | 136 | 138 | 318,000 | 690 |
| 2002-09-13 | 133 | 137 | 133 | 137 | 549,000 | 685 |
| 2002-09-12 | 139 | 141 | 136 | 138 | 306,000 | 690 |
| 2002-09-11 | 140 | 143 | 139 | 142 | 121,000 | 710 |
| 2002-09-10 | 141 | 143 | 139 | 141 | 141,000 | 705 |
| 2002-09-09 | 136 | 142 | 136 | 141 | 279,000 | 705 |
| 2002-09-06 | 136 | 139 | 134 | 136 | 380,000 | 680 |
| 2002-09-05 | 139 | 139 | 135 | 137 | 257,000 | 685 |
| 2002-09-04 | 136 | 136 | 133 | 133 | 383,000 | 665 |
| 2002-09-03 | 141 | 141 | 136 | 139 | 563,000 | 695 |
| 2002-09-02 | 144 | 145 | 142 | 142 | 241,000 | 710 |
| 2002-08-30 | 144 | 146 | 144 | 146 | 225,000 | 730 |
| 2002-08-29 | 146 | 146 | 145 | 145 | 189,000 | 725 |
| 2002-08-28 | 147 | 148 | 146 | 148 | 151,000 | 740 |
| 2002-08-27 | 149 | 149 | 147 | 148 | 285,000 | 740 |
| 2002-08-26 | 147 | 150 | 145 | 150 | 386,000 | 750 |
| 2002-08-23 | 148 | 148 | 146 | 147 | 369,000 | 735 |
| 2002-08-22 | 144 | 145 | 143 | 145 | 207,000 | 725 |
| 2002-08-21 | 145 | 147 | 144 | 144 | 207,000 | 720 |
| 2002-08-20 | 146 | 147 | 144 | 146 | 125,000 | 730 |
| 2002-08-19 | 148 | 148 | 144 | 144 | 211,000 | 720 |
| 2002-08-16 | 147 | 148 | 145 | 148 | 194,000 | 740 |
| 2002-08-15 | 150 | 150 | 145 | 147 | 174,000 | 735 |
| 2002-08-14 | 146 | 148 | 145 | 146 | 178,000 | 730 |
| 2002-08-13 | 147 | 150 | 145 | 146 | 141,000 | 730 |
| 2002-08-12 | 151 | 152 | 148 | 148 | 141,000 | 740 |
| 2002-08-09 | 150 | 152 | 149 | 151 | 227,000 | 755 |
| 2002-08-08 | 150 | 152 | 148 | 148 | 181,000 | 740 |
| 2002-08-07 | 146 | 149 | 146 | 148 | 151,000 | 740 |
| 2002-08-06 | 147 | 147 | 144 | 144 | 377,000 | 720 |
| 2002-08-05 | 151 | 152 | 149 | 149 | 306,000 | 745 |
| 2002-08-02 | 154 | 154 | 152 | 152 | 280,000 | 760 |
| 2002-08-01 | 155 | 155 | 153 | 155 | 144,000 | 775 |
| 2002-07-31 | 155 | 157 | 154 | 155 | 176,000 | 775 |
| 2002-07-30 | 159 | 160 | 155 | 159 | 341,000 | 795 |
| 2002-07-29 | 153 | 160 | 153 | 160 | 490,000 | 800 |
| 2002-07-26 | 155 | 158 | 154 | 154 | 545,000 | 770 |
| 2002-07-25 | 160 | 160 | 156 | 156 | 307,000 | 780 |
| 2002-07-24 | 157 | 160 | 156 | 156 | 223,000 | 780 |
| 2002-07-23 | 161 | 161 | 155 | 157 | 332,000 | 785 |
| 2002-07-22 | 156 | 160 | 154 | 157 | 467,000 | 785 |
| 2002-07-19 | 158 | 161 | 158 | 158 | 300,000 | 790 |
| 2002-07-18 | 158 | 162 | 158 | 160 | 393,000 | 800 |
| 2002-07-17 | 157 | 159 | 154 | 156 | 322,000 | 780 |
| 2002-07-16 | 157 | 161 | 157 | 158 | 603,000 | 790 |
| 2002-07-15 | 161 | 162 | 156 | 158 | 430,000 | 790 |
| 2002-07-12 | 162 | 162 | 160 | 161 | 240,000 | 805 |
| 2002-07-11 | 162 | 163 | 158 | 158 | 625,000 | 790 |
| 2002-07-10 | 167 | 167 | 164 | 165 | 389,000 | 825 |
| 2002-07-09 | 166 | 169 | 166 | 168 | 451,000 | 840 |
| 2002-07-08 | 172 | 173 | 166 | 167 | 745,000 | 835 |
| 2002-07-05 | 165 | 170 | 165 | 168 | 909,000 | 840 |
| 2002-07-04 | 165 | 168 | 164 | 165 | 829,000 | 825 |
| 2002-07-03 | 155 | 164 | 155 | 162 | 987,000 | 810 |
| 2002-07-02 | 155 | 157 | 153 | 157 | 228,000 | 785 |
| 2002-07-01 | 156 | 158 | 155 | 157 | 439,000 | 785 |
| 2002-06-28 | 153 | 155 | 151 | 155 | 832,000 | 775 |
| 2002-06-27 | 149 | 151 | 148 | 149 | 517,000 | 745 |
| 2002-06-26 | 152 | 152 | 150 | 150 | 337,000 | 750 |
| 2002-06-25 | 153 | 157 | 151 | 153 | 413,000 | 765 |
| 2002-06-24 | 150 | 155 | 147 | 155 | 420,000 | 775 |
| 2002-06-21 | 160 | 160 | 151 | 153 | 502,000 | 765 |
| 2002-06-20 | 152 | 156 | 150 | 155 | 644,000 | 775 |
| 2002-06-19 | 160 | 161 | 152 | 153 | 735,000 | 765 |
| 2002-06-18 | 160 | 163 | 159 | 161 | 901,000 | 805 |
| 2002-06-17 | 163 | 163 | 155 | 156 | 757,000 | 780 |
| 2002-06-14 | 167 | 167 | 163 | 164 | 1,263,000 | 820 |
| 2002-06-13 | 173 | 173 | 167 | 170 | 833,000 | 850 |
| 2002-06-12 | 176 | 176 | 171 | 172 | 874,000 | 860 |
| 2002-06-11 | 178 | 178 | 177 | 178 | 447,000 | 890 |
| 2002-06-10 | 180 | 180 | 177 | 177 | 838,000 | 885 |
| 2002-06-07 | 178 | 183 | 177 | 177 | 1,457,000 | 885 |
| 2002-06-06 | 189 | 189 | 182 | 185 | 1,728,000 | 925 |
| 2002-06-05 | 188 | 192 | 186 | 188 | 7,234,000 | 940 |
| 2002-06-04 | 178 | 182 | 176 | 179 | 2,696,000 | 895 |
| 2002-06-03 | 171 | 174 | 171 | 173 | 682,000 | 865 |
| 2002-05-31 | 171 | 175 | 171 | 171 | 638,000 | 855 |
| 2002-05-30 | 170 | 173 | 170 | 171 | 947,000 | 855 |
| 2002-05-29 | 171 | 172 | 168 | 169 | 810,000 | 845 |
| 2002-05-28 | 175 | 175 | 172 | 173 | 815,000 | 865 |
| 2002-05-27 | 175 | 181 | 173 | 175 | 1,755,000 | 875 |
| 2002-05-24 | 176 | 176 | 171 | 176 | 1,633,000 | 880 |
| 2002-05-23 | 184 | 186 | 172 | 176 | 4,430,000 | 880 |
| 2002-05-22 | 173 | 181 | 172 | 181 | 2,025,000 | 905 |
| 2002-05-21 | 171 | 177 | 171 | 175 | 1,077,000 | 875 |
| 2002-05-20 | 175 | 177 | 171 | 171 | 1,589,000 | 855 |
| 2002-05-17 | 170 | 175 | 169 | 173 | 2,824,000 | 865 |
| 2002-05-16 | 161 | 167 | 160 | 166 | 1,551,000 | 830 |
| 2002-05-15 | 161 | 162 | 159 | 160 | 416,000 | 800 |
| 2002-05-14 | 161 | 162 | 158 | 159 | 597,000 | 795 |
| 2002-05-13 | 161 | 162 | 158 | 161 | 576,000 | 805 |
| 2002-05-10 | 159 | 161 | 157 | 161 | 590,000 | 805 |
| 2002-05-09 | 160 | 162 | 158 | 158 | 639,000 | 790 |
| 2002-05-08 | 162 | 163 | 160 | 160 | 985,000 | 800 |
| 2002-05-07 | 162 | 164 | 158 | 164 | 1,316,000 | 820 |
| 2002-05-02 | 166 | 168 | 162 | 164 | 3,468,000 | 820 |
| 2002-05-01 | 159 | 165 | 157 | 164 | 6,209,000 | 820 |
| 2002-04-30 | 142 | 153 | 140 | 151 | 1,136,000 | 755 |
| 2002-04-26 | 145 | 147 | 141 | 142 | 363,000 | 710 |
| 2002-04-25 | 148 | 150 | 145 | 145 | 353,000 | 725 |
| 2002-04-24 | 154 | 154 | 149 | 149 | 680,000 | 745 |
| 2002-04-23 | 142 | 155 | 139 | 152 | 1,728,000 | 760 |
| 2002-04-22 | 141 | 142 | 140 | 142 | 248,000 | 710 |
| 2002-04-19 | 139 | 142 | 138 | 142 | 200,000 | 710 |
| 2002-04-18 | 139 | 141 | 138 | 139 | 179,000 | 695 |
| 2002-04-17 | 142 | 143 | 137 | 139 | 297,000 | 695 |
| 2002-04-16 | 137 | 140 | 136 | 139 | 143,000 | 695 |
| 2002-04-15 | 136 | 137 | 134 | 137 | 283,000 | 685 |
| 2002-04-12 | 138 | 138 | 135 | 137 | 447,000 | 685 |
| 2002-04-11 | 142 | 142 | 139 | 140 | 269,000 | 700 |
| 2002-04-10 | 141 | 142 | 140 | 142 | 233,000 | 710 |
| 2002-04-09 | 145 | 145 | 142 | 142 | 341,000 | 710 |
| 2002-04-08 | 144 | 145 | 143 | 145 | 255,000 | 725 |
| 2002-04-05 | 147 | 147 | 143 | 143 | 225,000 | 715 |
| 2002-04-04 | 143 | 148 | 142 | 145 | 522,000 | 725 |
| 2002-04-03 | 139 | 143 | 138 | 141 | 192,000 | 705 |
| 2002-04-02 | 138 | 139 | 136 | 139 | 392,000 | 695 |
| 2002-04-01 | 140 | 140 | 135 | 138 | 361,000 | 690 |
| 2002-03-29 | 147 | 147 | 143 | 143 | 212,000 | 715 |
| 2002-03-28 | 148 | 148 | 144 | 145 | 185,000 | 725 |
| 2002-03-27 | 145 | 148 | 144 | 148 | 377,000 | 740 |
| 2002-03-26 | 154 | 154 | 143 | 145 | 686,000 | 725 |
| 2002-03-25 | 158 | 159 | 155 | 158 | 785,000 | 790 |
| 2002-03-22 | 160 | 160 | 156 | 158 | 499,000 | 790 |
| 2002-03-20 | 160 | 161 | 158 | 159 | 596,000 | 795 |
| 2002-03-19 | 160 | 161 | 158 | 160 | 759,000 | 800 |
| 2002-03-18 | 161 | 162 | 156 | 160 | 1,003,000 | 800 |
| 2002-03-15 | 150 | 157 | 150 | 156 | 847,000 | 780 |
| 2002-03-14 | 150 | 151 | 148 | 148 | 401,000 | 740 |
| 2002-03-13 | 153 | 154 | 150 | 152 | 444,000 | 760 |
| 2002-03-12 | 154 | 154 | 151 | 151 | 353,000 | 755 |
| 2002-03-11 | 146 | 155 | 146 | 150 | 647,000 | 750 |
| 2002-03-08 | 146 | 149 | 143 | 144 | 1,083,000 | 720 |
| 2002-03-07 | 147 | 149 | 145 | 147 | 841,000 | 735 |
| 2002-03-06 | 153 | 154 | 151 | 151 | 399,000 | 755 |
| 2002-03-05 | 157 | 158 | 153 | 155 | 898,000 | 775 |
| 2002-03-04 | 150 | 153 | 149 | 153 | 1,180,000 | 765 |
| 2002-03-01 | 146 | 148 | 144 | 148 | 612,000 | 740 |
| 2002-02-28 | 146 | 147 | 144 | 146 | 545,000 | 730 |
| 2002-02-27 | 143 | 147 | 140 | 146 | 903,000 | 730 |
| 2002-02-26 | 141 | 143 | 140 | 142 | 517,000 | 710 |
| 2002-02-25 | 140 | 142 | 139 | 140 | 459,000 | 700 |
| 2002-02-22 | 140 | 141 | 138 | 140 | 487,000 | 700 |
| 2002-02-21 | 137 | 141 | 137 | 141 | 442,000 | 705 |
| 2002-02-20 | 132 | 137 | 130 | 134 | 433,000 | 670 |
| 2002-02-19 | 140 | 140 | 133 | 134 | 531,000 | 670 |
| 2002-02-18 | 140 | 142 | 138 | 140 | 772,000 | 700 |
| 2002-02-15 | 135 | 142 | 135 | 142 | 2,175,000 | 710 |
| 2002-02-14 | 134 | 136 | 132 | 134 | 798,000 | 670 |
| 2002-02-13 | 130 | 133 | 128 | 131 | 468,000 | 655 |
| 2002-02-12 | 128 | 130 | 127 | 130 | 306,000 | 650 |
| 2002-02-08 | 124 | 126 | 122 | 124 | 387,000 | 620 |
| 2002-02-07 | 121 | 124 | 121 | 121 | 253,000 | 605 |
| 2002-02-06 | 120 | 122 | 120 | 122 | 209,000 | 610 |
| 2002-02-05 | 121 | 122 | 119 | 121 | 370,000 | 605 |
| 2002-02-04 | 125 | 127 | 122 | 123 | 282,000 | 615 |
| 2002-02-01 | 128 | 128 | 126 | 126 | 233,000 | 630 |
| 2002-01-31 | 129 | 130 | 126 | 126 | 337,000 | 630 |
| 2002-01-30 | 128 | 129 | 127 | 129 | 216,000 | 645 |
| 2002-01-29 | 130 | 131 | 128 | 131 | 401,000 | 655 |
| 2002-01-28 | 127 | 131 | 127 | 128 | 223,000 | 640 |
| 2002-01-25 | 130 | 130 | 127 | 127 | 273,000 | 635 |
| 2002-01-24 | 131 | 132 | 129 | 130 | 453,000 | 650 |
| 2002-01-23 | 132 | 132 | 128 | 130 | 514,000 | 650 |
| 2002-01-22 | 126 | 133 | 126 | 130 | 1,452,000 | 650 |
| 2002-01-21 | 121 | 125 | 120 | 125 | 290,000 | 625 |
| 2002-01-18 | 122 | 123 | 119 | 122 | 259,000 | 610 |
| 2002-01-17 | 117 | 121 | 117 | 119 | 382,000 | 595 |
| 2002-01-16 | 118 | 119 | 116 | 118 | 237,000 | 590 |
| 2002-01-15 | 119 | 121 | 116 | 118 | 554,000 | 590 |
| 2002-01-11 | 124 | 127 | 122 | 125 | 743,000 | 625 |
| 2002-01-10 | 125 | 125 | 119 | 120 | 378,000 | 600 |
| 2002-01-09 | 116 | 127 | 116 | 126 | 851,000 | 630 |
| 2002-01-08 | 120 | 120 | 116 | 116 | 344,000 | 580 |
| 2002-01-07 | 115 | 119 | 115 | 119 | 250,000 | 595 |
| 2002-01-04 | 117 | 118 | 114 | 116 | 304,000 | 580 |
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
