8078 阪和興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 259 | 260 | 257 | 258 | 397,000 | 1,290 |
| 2003-12-29 | 258 | 260 | 255 | 256 | 1,147,000 | 1,280 |
| 2003-12-26 | 239 | 255 | 239 | 253 | 1,866,000 | 1,265 |
| 2003-12-25 | 233 | 237 | 231 | 236 | 751,000 | 1,180 |
| 2003-12-24 | 238 | 238 | 234 | 234 | 1,114,000 | 1,170 |
| 2003-12-22 | 239 | 240 | 235 | 237 | 991,000 | 1,185 |
| 2003-12-19 | 235 | 238 | 235 | 237 | 964,000 | 1,185 |
| 2003-12-18 | 239 | 239 | 233 | 235 | 664,000 | 1,175 |
| 2003-12-17 | 241 | 242 | 236 | 236 | 808,000 | 1,180 |
| 2003-12-16 | 242 | 243 | 241 | 242 | 720,000 | 1,210 |
| 2003-12-15 | 245 | 248 | 242 | 244 | 2,270,000 | 1,220 |
| 2003-12-12 | 255 | 255 | 243 | 244 | 1,504,000 | 1,220 |
| 2003-12-11 | 248 | 251 | 245 | 245 | 1,264,000 | 1,225 |
| 2003-12-10 | 251 | 254 | 248 | 253 | 1,186,000 | 1,265 |
| 2003-12-09 | 258 | 261 | 252 | 256 | 1,143,000 | 1,280 |
| 2003-12-08 | 261 | 263 | 255 | 257 | 514,000 | 1,285 |
| 2003-12-05 | 268 | 268 | 262 | 265 | 661,000 | 1,325 |
| 2003-12-04 | 264 | 267 | 262 | 266 | 918,000 | 1,330 |
| 2003-12-03 | 253 | 262 | 253 | 262 | 785,000 | 1,310 |
| 2003-12-02 | 260 | 263 | 253 | 254 | 1,433,000 | 1,270 |
| 2003-12-01 | 244 | 260 | 244 | 259 | 1,138,000 | 1,295 |
| 2003-11-28 | 263 | 264 | 253 | 257 | 1,296,000 | 1,285 |
| 2003-11-27 | 264 | 265 | 262 | 263 | 1,409,000 | 1,315 |
| 2003-11-26 | 262 | 266 | 260 | 264 | 1,339,000 | 1,320 |
| 2003-11-25 | 268 | 269 | 259 | 261 | 1,467,000 | 1,305 |
| 2003-11-21 | 249 | 257 | 247 | 255 | 2,978,000 | 1,275 |
| 2003-11-20 | 237 | 245 | 231 | 244 | 2,624,000 | 1,220 |
| 2003-11-19 | 232 | 235 | 225 | 227 | 2,319,000 | 1,135 |
| 2003-11-18 | 234 | 244 | 224 | 241 | 2,293,000 | 1,205 |
| 2003-11-17 | 252 | 254 | 235 | 237 | 2,019,000 | 1,185 |
| 2003-11-14 | 267 | 276 | 257 | 260 | 2,693,000 | 1,300 |
| 2003-11-13 | 257 | 262 | 253 | 257 | 1,441,000 | 1,285 |
| 2003-11-12 | 261 | 265 | 251 | 252 | 1,815,000 | 1,260 |
| 2003-11-11 | 273 | 278 | 252 | 264 | 1,991,000 | 1,320 |
| 2003-11-10 | 287 | 287 | 278 | 280 | 2,098,000 | 1,400 |
| 2003-11-07 | 301 | 301 | 289 | 293 | 1,403,000 | 1,465 |
| 2003-11-06 | 302 | 303 | 296 | 296 | 840,000 | 1,480 |
| 2003-11-05 | 308 | 308 | 296 | 305 | 1,201,000 | 1,525 |
| 2003-11-04 | 310 | 311 | 303 | 308 | 695,000 | 1,540 |
| 2003-10-31 | 307 | 309 | 302 | 305 | 461,000 | 1,525 |
| 2003-10-30 | 308 | 311 | 301 | 306 | 774,000 | 1,530 |
| 2003-10-29 | 305 | 312 | 305 | 309 | 1,190,000 | 1,545 |
| 2003-10-28 | 305 | 306 | 300 | 303 | 436,000 | 1,515 |
| 2003-10-27 | 299 | 308 | 299 | 306 | 369,000 | 1,530 |
| 2003-10-24 | 300 | 306 | 295 | 299 | 856,000 | 1,495 |
| 2003-10-23 | 307 | 311 | 297 | 300 | 1,541,000 | 1,500 |
| 2003-10-22 | 319 | 320 | 305 | 319 | 1,310,000 | 1,595 |
| 2003-10-21 | 335 | 335 | 316 | 320 | 2,556,000 | 1,600 |
| 2003-10-20 | 314 | 332 | 308 | 332 | 5,325,000 | 1,660 |
| 2003-10-17 | 310 | 318 | 309 | 309 | 2,057,000 | 1,545 |
| 2003-10-16 | 300 | 313 | 300 | 313 | 3,641,000 | 1,565 |
| 2003-10-15 | 290 | 301 | 290 | 299 | 1,379,000 | 1,495 |
| 2003-10-14 | 297 | 300 | 284 | 292 | 1,111,000 | 1,460 |
| 2003-10-10 | 298 | 300 | 293 | 298 | 750,000 | 1,490 |
| 2003-10-09 | 291 | 298 | 291 | 293 | 780,000 | 1,465 |
| 2003-10-08 | 296 | 299 | 293 | 293 | 566,000 | 1,465 |
| 2003-10-07 | 296 | 301 | 296 | 299 | 1,316,000 | 1,495 |
| 2003-10-06 | 296 | 298 | 291 | 292 | 1,074,000 | 1,460 |
| 2003-10-03 | 290 | 292 | 284 | 291 | 841,000 | 1,455 |
| 2003-10-02 | 278 | 288 | 275 | 285 | 1,405,000 | 1,425 |
| 2003-10-01 | 278 | 282 | 273 | 273 | 1,246,000 | 1,365 |
| 2003-09-30 | 281 | 284 | 279 | 283 | 1,013,000 | 1,415 |
| 2003-09-29 | 281 | 282 | 277 | 277 | 494,000 | 1,385 |
| 2003-09-26 | 271 | 283 | 270 | 279 | 848,000 | 1,395 |
| 2003-09-25 | 281 | 282 | 266 | 275 | 1,576,000 | 1,375 |
| 2003-09-24 | 283 | 288 | 282 | 285 | 647,000 | 1,425 |
| 2003-09-22 | 295 | 297 | 285 | 285 | 1,201,000 | 1,425 |
| 2003-09-19 | 303 | 307 | 294 | 295 | 972,000 | 1,475 |
| 2003-09-18 | 305 | 305 | 301 | 303 | 781,000 | 1,515 |
| 2003-09-17 | 306 | 311 | 304 | 306 | 2,893,000 | 1,530 |
| 2003-09-16 | 297 | 305 | 297 | 304 | 1,693,000 | 1,520 |
| 2003-09-12 | 301 | 301 | 294 | 296 | 1,112,000 | 1,480 |
| 2003-09-11 | 292 | 300 | 292 | 295 | 1,334,000 | 1,475 |
| 2003-09-10 | 296 | 304 | 293 | 297 | 1,905,000 | 1,485 |
| 2003-09-09 | 294 | 299 | 288 | 297 | 2,408,000 | 1,485 |
| 2003-09-08 | 282 | 289 | 281 | 287 | 1,565,000 | 1,435 |
| 2003-09-05 | 282 | 284 | 278 | 281 | 1,537,000 | 1,405 |
| 2003-09-04 | 291 | 293 | 281 | 283 | 2,521,000 | 1,415 |
| 2003-09-03 | 299 | 299 | 290 | 293 | 1,437,000 | 1,465 |
| 2003-09-02 | 302 | 304 | 296 | 297 | 1,148,000 | 1,485 |
| 2003-09-01 | 291 | 302 | 290 | 302 | 2,428,000 | 1,510 |
| 2003-08-29 | 303 | 304 | 290 | 295 | 3,305,000 | 1,475 |
| 2003-08-28 | 306 | 310 | 300 | 302 | 1,317,000 | 1,510 |
| 2003-08-27 | 309 | 314 | 306 | 310 | 2,835,000 | 1,550 |
| 2003-08-26 | 304 | 312 | 297 | 310 | 4,115,000 | 1,550 |
| 2003-08-25 | 310 | 312 | 305 | 310 | 2,419,000 | 1,550 |
| 2003-08-22 | 320 | 321 | 300 | 301 | 4,555,000 | 1,505 |
| 2003-08-21 | 298 | 318 | 298 | 310 | 5,311,000 | 1,550 |
| 2003-08-20 | 308 | 309 | 296 | 302 | 2,427,000 | 1,510 |
| 2003-08-19 | 294 | 315 | 290 | 314 | 7,099,000 | 1,570 |
| 2003-08-18 | 277 | 290 | 276 | 289 | 4,813,000 | 1,445 |
| 2003-08-15 | 275 | 278 | 272 | 273 | 2,319,000 | 1,365 |
| 2003-08-14 | 268 | 283 | 267 | 277 | 9,901,000 | 1,385 |
| 2003-08-13 | 255 | 262 | 253 | 262 | 5,040,000 | 1,310 |
| 2003-08-12 | 250 | 258 | 249 | 252 | 2,127,000 | 1,260 |
| 2003-08-11 | 247 | 254 | 244 | 250 | 877,000 | 1,250 |
| 2003-08-08 | 241 | 250 | 240 | 250 | 1,082,000 | 1,250 |
| 2003-08-07 | 244 | 246 | 238 | 238 | 696,000 | 1,190 |
| 2003-08-06 | 243 | 248 | 240 | 243 | 1,678,000 | 1,215 |
| 2003-08-05 | 257 | 257 | 248 | 251 | 1,844,000 | 1,255 |
| 2003-08-04 | 248 | 258 | 243 | 257 | 4,893,000 | 1,285 |
| 2003-08-01 | 240 | 253 | 240 | 252 | 7,842,000 | 1,260 |
| 2003-07-31 | 241 | 243 | 238 | 240 | 1,042,000 | 1,200 |
| 2003-07-30 | 242 | 242 | 235 | 240 | 723,000 | 1,200 |
| 2003-07-29 | 246 | 247 | 240 | 244 | 1,288,000 | 1,220 |
| 2003-07-28 | 237 | 246 | 236 | 246 | 2,194,000 | 1,230 |
| 2003-07-25 | 235 | 238 | 233 | 236 | 914,000 | 1,180 |
| 2003-07-24 | 237 | 238 | 232 | 234 | 1,583,000 | 1,170 |
| 2003-07-23 | 230 | 235 | 226 | 233 | 2,467,000 | 1,165 |
| 2003-07-22 | 217 | 220 | 215 | 220 | 467,000 | 1,100 |
| 2003-07-18 | 213 | 221 | 211 | 220 | 851,000 | 1,100 |
| 2003-07-17 | 223 | 223 | 213 | 218 | 1,743,000 | 1,090 |
| 2003-07-16 | 236 | 236 | 228 | 228 | 1,375,000 | 1,140 |
| 2003-07-15 | 239 | 240 | 236 | 238 | 1,036,000 | 1,190 |
| 2003-07-14 | 239 | 242 | 237 | 239 | 959,000 | 1,195 |
| 2003-07-11 | 244 | 246 | 239 | 241 | 1,245,000 | 1,205 |
| 2003-07-10 | 236 | 252 | 235 | 247 | 5,891,000 | 1,235 |
| 2003-07-09 | 234 | 237 | 232 | 237 | 1,254,000 | 1,185 |
| 2003-07-08 | 240 | 241 | 233 | 238 | 1,423,000 | 1,190 |
| 2003-07-07 | 241 | 243 | 238 | 240 | 1,722,000 | 1,200 |
| 2003-07-04 | 231 | 241 | 230 | 241 | 1,646,000 | 1,205 |
| 2003-07-03 | 244 | 248 | 231 | 231 | 4,416,000 | 1,155 |
| 2003-07-02 | 236 | 245 | 230 | 244 | 8,608,000 | 1,220 |
| 2003-07-01 | 240 | 242 | 233 | 233 | 8,643,000 | 1,165 |
| 2003-06-30 | 218 | 237 | 217 | 236 | 14,441,000 | 1,180 |
| 2003-06-27 | 212 | 217 | 211 | 214 | 2,112,000 | 1,070 |
| 2003-06-26 | 208 | 212 | 207 | 210 | 1,198,000 | 1,050 |
| 2003-06-25 | 207 | 210 | 202 | 208 | 1,096,000 | 1,040 |
| 2003-06-24 | 210 | 211 | 203 | 204 | 1,587,000 | 1,020 |
| 2003-06-23 | 208 | 215 | 206 | 212 | 2,436,000 | 1,060 |
| 2003-06-20 | 200 | 208 | 200 | 206 | 1,100,000 | 1,030 |
| 2003-06-19 | 204 | 205 | 201 | 203 | 661,000 | 1,015 |
| 2003-06-18 | 206 | 206 | 203 | 205 | 754,000 | 1,025 |
| 2003-06-17 | 210 | 210 | 203 | 204 | 1,102,000 | 1,020 |
| 2003-06-16 | 207 | 208 | 199 | 200 | 1,996,000 | 1,000 |
| 2003-06-13 | 209 | 211 | 207 | 209 | 1,193,000 | 1,045 |
| 2003-06-12 | 214 | 215 | 210 | 211 | 915,000 | 1,055 |
| 2003-06-11 | 213 | 216 | 212 | 212 | 1,265,000 | 1,060 |
| 2003-06-10 | 212 | 213 | 211 | 212 | 940,000 | 1,060 |
| 2003-06-09 | 213 | 219 | 211 | 216 | 2,366,000 | 1,080 |
| 2003-06-06 | 208 | 212 | 206 | 212 | 1,759,000 | 1,060 |
| 2003-06-05 | 210 | 211 | 206 | 208 | 1,259,000 | 1,040 |
| 2003-06-04 | 206 | 210 | 206 | 207 | 1,385,000 | 1,035 |
| 2003-06-03 | 209 | 209 | 203 | 203 | 1,843,000 | 1,015 |
| 2003-06-02 | 212 | 214 | 210 | 210 | 794,000 | 1,050 |
| 2003-05-30 | 217 | 217 | 211 | 217 | 875,000 | 1,085 |
| 2003-05-29 | 213 | 217 | 213 | 217 | 481,000 | 1,085 |
| 2003-05-28 | 216 | 218 | 214 | 216 | 589,000 | 1,080 |
| 2003-05-27 | 219 | 220 | 214 | 214 | 651,000 | 1,070 |
| 2003-05-26 | 223 | 223 | 218 | 218 | 938,000 | 1,090 |
| 2003-05-23 | 219 | 222 | 216 | 220 | 2,418,000 | 1,100 |
| 2003-05-22 | 220 | 227 | 205 | 213 | 5,456,000 | 1,065 |
| 2003-05-21 | 217 | 223 | 215 | 218 | 3,308,000 | 1,090 |
| 2003-05-20 | 220 | 220 | 212 | 214 | 1,989,000 | 1,070 |
| 2003-05-19 | 222 | 225 | 216 | 221 | 3,028,000 | 1,105 |
| 2003-05-16 | 210 | 221 | 210 | 221 | 6,238,000 | 1,105 |
| 2003-05-15 | 207 | 210 | 205 | 205 | 722,000 | 1,025 |
| 2003-05-14 | 205 | 211 | 205 | 209 | 583,000 | 1,045 |
| 2003-05-13 | 211 | 212 | 206 | 207 | 744,000 | 1,035 |
| 2003-05-12 | 214 | 214 | 209 | 211 | 486,000 | 1,055 |
| 2003-05-09 | 205 | 213 | 205 | 213 | 1,128,000 | 1,065 |
| 2003-05-08 | 209 | 210 | 207 | 207 | 697,000 | 1,035 |
| 2003-05-07 | 213 | 214 | 206 | 209 | 1,139,000 | 1,045 |
| 2003-05-06 | 216 | 217 | 211 | 213 | 1,151,000 | 1,065 |
| 2003-05-02 | 213 | 218 | 210 | 213 | 6,066,000 | 1,065 |
| 2003-05-01 | 198 | 207 | 197 | 203 | 1,437,000 | 1,015 |
| 2003-04-30 | 198 | 199 | 197 | 197 | 612,000 | 985 |
| 2003-04-28 | 188 | 196 | 187 | 194 | 1,312,000 | 970 |
| 2003-04-25 | 203 | 205 | 195 | 198 | 2,057,000 | 990 |
| 2003-04-24 | 204 | 209 | 204 | 205 | 1,304,000 | 1,025 |
| 2003-04-23 | 208 | 210 | 206 | 207 | 1,201,000 | 1,035 |
| 2003-04-22 | 211 | 213 | 207 | 208 | 1,989,000 | 1,040 |
| 2003-04-21 | 207 | 212 | 202 | 212 | 2,521,000 | 1,060 |
| 2003-04-18 | 210 | 211 | 205 | 207 | 2,100,000 | 1,035 |
| 2003-04-17 | 206 | 214 | 205 | 208 | 3,324,000 | 1,040 |
| 2003-04-16 | 205 | 218 | 204 | 208 | 7,902,000 | 1,040 |
| 2003-04-15 | 197 | 208 | 195 | 207 | 11,628,000 | 1,035 |
| 2003-04-14 | 186 | 197 | 185 | 197 | 2,459,000 | 985 |
| 2003-04-11 | 195 | 196 | 189 | 189 | 1,530,000 | 945 |
| 2003-04-10 | 189 | 198 | 188 | 196 | 3,383,000 | 980 |
| 2003-04-09 | 191 | 197 | 189 | 190 | 3,718,000 | 950 |
| 2003-04-08 | 189 | 191 | 186 | 191 | 1,374,000 | 955 |
| 2003-04-07 | 185 | 192 | 184 | 191 | 2,167,000 | 955 |
| 2003-04-04 | 184 | 187 | 183 | 185 | 1,521,000 | 925 |
| 2003-04-03 | 185 | 187 | 181 | 185 | 1,801,000 | 925 |
| 2003-04-02 | 179 | 185 | 177 | 185 | 1,561,000 | 925 |
| 2003-04-01 | 170 | 180 | 169 | 178 | 988,000 | 890 |
| 2003-03-31 | 178 | 178 | 171 | 175 | 909,000 | 875 |
| 2003-03-28 | 182 | 182 | 178 | 180 | 729,000 | 900 |
| 2003-03-27 | 180 | 184 | 178 | 182 | 1,178,000 | 910 |
| 2003-03-26 | 176 | 183 | 175 | 183 | 1,660,000 | 915 |
| 2003-03-25 | 178 | 182 | 175 | 179 | 1,529,000 | 895 |
| 2003-03-24 | 183 | 183 | 181 | 182 | 1,301,000 | 910 |
| 2003-03-20 | 176 | 180 | 174 | 179 | 1,511,000 | 895 |
| 2003-03-19 | 170 | 173 | 168 | 171 | 1,172,000 | 855 |
| 2003-03-18 | 172 | 174 | 170 | 170 | 2,095,000 | 850 |
| 2003-03-17 | 175 | 175 | 165 | 167 | 1,388,000 | 835 |
| 2003-03-14 | 180 | 182 | 175 | 178 | 1,458,000 | 890 |
| 2003-03-13 | 177 | 178 | 171 | 175 | 987,000 | 875 |
| 2003-03-12 | 170 | 175 | 169 | 175 | 923,000 | 875 |
| 2003-03-11 | 162 | 173 | 162 | 168 | 1,329,000 | 840 |
| 2003-03-10 | 176 | 177 | 168 | 171 | 1,685,000 | 855 |
| 2003-03-07 | 186 | 188 | 179 | 179 | 1,826,000 | 895 |
| 2003-03-06 | 190 | 193 | 189 | 191 | 3,069,000 | 955 |
| 2003-03-05 | 186 | 188 | 185 | 186 | 1,083,000 | 930 |
| 2003-03-04 | 191 | 195 | 187 | 188 | 3,424,000 | 940 |
| 2003-03-03 | 189 | 192 | 188 | 191 | 4,705,000 | 955 |
| 2003-02-28 | 182 | 184 | 180 | 184 | 3,576,000 | 920 |
| 2003-02-27 | 176 | 179 | 174 | 178 | 1,461,000 | 890 |
| 2003-02-26 | 175 | 177 | 174 | 176 | 1,282,000 | 880 |
| 2003-02-25 | 173 | 173 | 170 | 170 | 648,000 | 850 |
| 2003-02-24 | 172 | 175 | 171 | 175 | 1,099,000 | 875 |
| 2003-02-21 | 173 | 176 | 171 | 171 | 901,000 | 855 |
| 2003-02-20 | 177 | 178 | 173 | 175 | 1,367,000 | 875 |
| 2003-02-19 | 181 | 181 | 177 | 179 | 1,013,000 | 895 |
| 2003-02-18 | 183 | 183 | 178 | 182 | 1,803,000 | 910 |
| 2003-02-17 | 183 | 185 | 181 | 183 | 2,422,000 | 915 |
| 2003-02-14 | 177 | 182 | 177 | 180 | 1,890,000 | 900 |
| 2003-02-13 | 178 | 183 | 177 | 177 | 3,171,000 | 885 |
| 2003-02-12 | 172 | 179 | 172 | 178 | 4,601,000 | 890 |
| 2003-02-10 | 167 | 170 | 167 | 170 | 814,000 | 850 |
| 2003-02-07 | 168 | 168 | 165 | 167 | 711,000 | 835 |
| 2003-02-06 | 168 | 171 | 165 | 169 | 3,341,000 | 845 |
| 2003-02-05 | 160 | 167 | 158 | 167 | 2,437,000 | 835 |
| 2003-02-04 | 162 | 162 | 159 | 161 | 901,000 | 805 |
| 2003-02-03 | 155 | 161 | 153 | 160 | 1,776,000 | 800 |
| 2003-01-31 | 154 | 155 | 153 | 153 | 744,000 | 765 |
| 2003-01-30 | 152 | 155 | 152 | 154 | 594,000 | 770 |
| 2003-01-29 | 158 | 158 | 152 | 153 | 1,566,000 | 765 |
| 2003-01-28 | 157 | 157 | 155 | 156 | 893,000 | 780 |
| 2003-01-27 | 155 | 162 | 153 | 158 | 2,866,000 | 790 |
| 2003-01-24 | 158 | 158 | 156 | 156 | 587,000 | 780 |
| 2003-01-23 | 159 | 159 | 155 | 158 | 848,000 | 790 |
| 2003-01-22 | 162 | 162 | 159 | 159 | 588,000 | 795 |
| 2003-01-21 | 156 | 161 | 156 | 161 | 861,000 | 805 |
| 2003-01-20 | 162 | 164 | 154 | 159 | 2,704,000 | 795 |
| 2003-01-17 | 157 | 163 | 156 | 162 | 2,290,000 | 810 |
| 2003-01-16 | 153 | 160 | 153 | 157 | 2,128,000 | 785 |
| 2003-01-15 | 155 | 156 | 152 | 155 | 1,535,000 | 775 |
| 2003-01-14 | 149 | 154 | 149 | 153 | 1,924,000 | 765 |
| 2003-01-10 | 146 | 147 | 145 | 146 | 419,000 | 730 |
| 2003-01-09 | 142 | 145 | 142 | 145 | 309,000 | 725 |
| 2003-01-08 | 148 | 148 | 145 | 145 | 478,000 | 725 |
| 2003-01-07 | 150 | 150 | 146 | 147 | 732,000 | 735 |
| 2003-01-06 | 147 | 148 | 144 | 146 | 371,000 | 730 |
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
