1. HOME >
  2. 株価時系列 >
  3. 8078 >
  4. 2004年

8078 阪和興業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30431433428429498,0002,145
2004-12-29433435428433950,0002,165
2004-12-284304334254321,122,0002,160
2004-12-274274374254332,755,0002,165
2004-12-24427430425426842,0002,130
2004-12-22429429423423581,0002,115
2004-12-21423427423424928,0002,120
2004-12-20418424417421925,0002,105
2004-12-17418420416417710,0002,085
2004-12-164204214154181,069,0002,090
2004-12-154184224174211,480,0002,105
2004-12-144134154094131,523,0002,065
2004-12-134184214074082,097,0002,040
2004-12-104164214124142,225,0002,070
2004-12-094254254144162,413,0002,080
2004-12-084224284214242,854,0002,120
2004-12-074394414324321,071,0002,160
2004-12-06445445440440986,0002,200
2004-12-03447447441442696,0002,210
2004-12-024484504424431,018,0002,215
2004-12-014404464394421,070,0002,210
2004-11-304454474404471,470,0002,235
2004-11-294484544444484,297,0002,240
2004-11-264304474294405,543,0002,200
2004-11-254214264194231,479,0002,115
2004-11-244194214174191,572,0002,095
2004-11-224244244134141,656,0002,070
2004-11-194324374254273,933,0002,135
2004-11-184334344214223,001,0002,110
2004-11-17429430425428902,0002,140
2004-11-16432434429429838,0002,145
2004-11-15427434424429878,0002,145
2004-11-12420424420422716,0002,110
2004-11-114284294174181,509,0002,090
2004-11-104274314274281,144,0002,140
2004-11-09426431424427722,0002,135
2004-11-084384384244241,031,0002,120
2004-11-054304364284311,823,0002,155
2004-11-044224254214251,007,0002,125
2004-11-024134184124171,170,0002,085
2004-11-01415418411413757,0002,065
2004-10-294184204124181,511,0002,090
2004-10-284204274164261,632,0002,130
2004-10-274204254074122,213,0002,060
2004-10-264254264134152,070,0002,075
2004-10-254224284184241,734,0002,120
2004-10-224224404194375,081,0002,185
2004-10-214234304164182,584,0002,090
2004-10-204384384174193,901,0002,095
2004-10-194464504414441,627,0002,220
2004-10-184604624384425,301,0002,210
2004-10-154364684364686,042,0002,340
2004-10-144814814494518,252,0002,255
2004-10-1348149747949210,479,0002,460
2004-10-124754834714785,311,0002,390
2004-10-084754844724779,283,0002,385
2004-10-0746548046348012,509,0002,400
2004-10-064444614444612,677,0002,305
2004-10-054544584454472,043,0002,235
2004-10-044514624484534,265,0002,265
2004-10-014324444324441,988,0002,220
2004-09-304214324214311,277,0002,155
2004-09-294234264164161,342,0002,080
2004-09-284204234164181,440,0002,090
2004-09-274344344204281,524,0002,140
2004-09-244334384314371,423,0002,185
2004-09-224394414304401,941,0002,200
2004-09-214354434314372,443,0002,185
2004-09-174364384294382,695,0002,190
2004-09-164334444334402,989,0002,200
2004-09-154574584384402,452,0002,200
2004-09-144704704584602,546,0002,300
2004-09-134484644454644,632,0002,320
2004-09-104464514314415,890,0002,205
2004-09-094654744494518,957,0002,255
2004-09-084494554474553,557,0002,275
2004-09-074534534424522,540,0002,260
2004-09-064484534414503,805,0002,250
2004-09-034394474364435,329,0002,215
2004-09-024394404294363,746,0002,180
2004-09-014194404194386,723,0002,190
2004-08-314134194124151,609,0002,075
2004-08-304204214124162,650,0002,080
2004-08-274174214154171,357,0002,085
2004-08-264264274144171,917,0002,085
2004-08-254104234094232,568,0002,115
2004-08-244164194084092,270,0002,045
2004-08-234234294144165,020,0002,080
2004-08-203864203864149,258,0002,070
2004-08-193903933823883,275,0001,940
2004-08-1838539537939012,742,0001,950
2004-08-173523893513768,702,0001,880
2004-08-16348352342347870,0001,735
2004-08-13354357352353585,0001,765
2004-08-12358364357363650,0001,815
2004-08-11351358349357587,0001,785
2004-08-10341348341346440,0001,730
2004-08-09337344336343439,0001,715
2004-08-06343346341344753,0001,720
2004-08-05347353344350492,0001,750
2004-08-04353354339345986,0001,725
2004-08-03360364354355434,0001,775
2004-08-02361363356359262,0001,795
2004-07-30356360355360423,0001,800
2004-07-29360361350352837,0001,760
2004-07-28367367358363499,0001,815
2004-07-27363366350352957,0001,760
2004-07-26371372367368600,0001,840
2004-07-23383383376376465,0001,880
2004-07-22374380374378515,0001,890
2004-07-21385390382383542,0001,915
2004-07-20378385373383635,0001,915
2004-07-16379387372383866,0001,915
2004-07-15387392375380965,0001,900
2004-07-144024023853862,084,0001,930
2004-07-133823973813971,887,0001,985
2004-07-12380385380384976,0001,920
2004-07-093603743603701,071,0001,850
2004-07-08366369361362539,0001,810
2004-07-07363368354361971,0001,805
2004-07-06363375363364822,0001,820
2004-07-05373374365368584,0001,840
2004-07-02376384371379831,0001,895
2004-07-01395395379385784,0001,925
2004-06-30392394388391830,0001,955
2004-06-293903903833861,034,0001,930
2004-06-283843933823912,127,0001,955
2004-06-253673823653821,422,0001,910
2004-06-24365372362366739,0001,830
2004-06-233683733623621,247,0001,810
2004-06-22359366358364549,0001,820
2004-06-21357363356360757,0001,800
2004-06-18365365355356610,0001,780
2004-06-17363368363365425,0001,825
2004-06-16370372363364582,0001,820
2004-06-153703723573621,376,0001,810
2004-06-143653783653721,532,0001,860
2004-06-11363365359362929,0001,810
2004-06-10352367352361800,0001,805
2004-06-093503583473571,214,0001,785
2004-06-083573573463491,014,0001,745
2004-06-07342349339347624,0001,735
2004-06-04342342327335908,0001,675
2004-06-033513573343421,385,0001,710
2004-06-02359359353353477,0001,765
2004-06-01352357351357613,0001,785
2004-05-31350352346351553,0001,755
2004-05-28355358348351885,0001,755
2004-05-27356359344345769,0001,725
2004-05-263653663543551,031,0001,775
2004-05-253673683553571,127,0001,785
2004-05-243643783623721,844,0001,860
2004-05-213533643523642,768,0001,820
2004-05-203473563373442,208,0001,720
2004-05-193363503313422,885,0001,710
2004-05-182923162923112,466,0001,555
2004-05-173233242922962,630,0001,480
2004-05-143383453223231,215,0001,615
2004-05-133573603373431,148,0001,715
2004-05-123433563363521,395,0001,760
2004-05-113223423213332,398,0001,665
2004-05-103643643263322,300,0001,660
2004-05-073633823623742,797,0001,870
2004-05-064014023863881,599,0001,940
2004-04-304104154024023,358,0002,010
2004-04-28427430424424751,0002,120
2004-04-274164294114261,144,0002,130
2004-04-26415419414417819,0002,085
2004-04-234254294204231,135,0002,115
2004-04-224344424234231,801,0002,115
2004-04-214144364134312,351,0002,155
2004-04-204074194054191,107,0002,095
2004-04-194174184024121,183,0002,060
2004-04-164264284144181,339,0002,090
2004-04-154454454084312,873,0002,155
2004-04-144204324184302,452,0002,150
2004-04-134324374224281,349,0002,140
2004-04-124174314174301,154,0002,150
2004-04-094184224134161,815,0002,080
2004-04-084104324084232,954,0002,115
2004-04-074104194094132,454,0002,065
2004-04-064344354074202,529,0002,100
2004-04-054474564314392,919,0002,195
2004-04-024304464304423,187,0002,210
2004-04-014154324104283,841,0002,140
2004-03-314104154034151,866,0002,075
2004-03-304004244004104,508,0002,050
2004-03-293973993903991,805,0001,995
2004-03-263983983863973,166,0001,985
2004-03-253903973823904,075,0001,950
2004-03-243503953493938,323,0001,965
2004-03-23343346340344815,0001,720
2004-03-223403473403431,065,0001,715
2004-03-19340346338344980,0001,720
2004-03-183543553413431,455,0001,715
2004-03-173513543493511,495,0001,755
2004-03-163483523453482,672,0001,740
2004-03-15345348342345959,0001,725
2004-03-123383433363401,355,0001,700
2004-03-113403453353431,495,0001,715
2004-03-103413503403462,504,0001,730
2004-03-09335341335339788,0001,695
2004-03-083363443353402,616,0001,700
2004-03-053353393303321,980,0001,660
2004-03-043343353293331,735,0001,665
2004-03-033343383323342,288,0001,670
2004-03-023363403303395,458,0001,695
2004-03-013263363243354,468,0001,675
2004-02-273243283213214,778,0001,605
2004-02-263163233113225,429,0001,610
2004-02-253033163013135,981,0001,565
2004-02-242993052983011,923,0001,505
2004-02-232973032972991,515,0001,495
2004-02-203003032962991,098,0001,495
2004-02-193063063023021,310,0001,510
2004-02-183093123023035,983,0001,515
2004-02-173003012912923,641,0001,460
2004-02-162803002783008,977,0001,500
2004-02-132672722662701,471,0001,350
2004-02-12269269264265943,0001,325
2004-02-102612692592691,510,0001,345
2004-02-092632652592611,326,0001,305
2004-02-06258263255263929,0001,315
2004-02-052552602532591,152,0001,295
2004-02-04255256249251957,0001,255
2004-02-032602632552561,036,0001,280
2004-02-02261263260260515,0001,300
2004-01-30260263258261559,0001,305
2004-01-29255261255257837,0001,285
2004-01-28260263257260852,0001,300
2004-01-27266267262262341,0001,310
2004-01-26266267261263452,0001,315
2004-01-23267268265265608,0001,325
2004-01-222712732652661,490,0001,330
2004-01-212622722622662,072,0001,330
2004-01-202622662592621,094,0001,310
2004-01-19258263257262769,0001,310
2004-01-16260260254256973,0001,280
2004-01-152642652602601,513,0001,300
2004-01-14262263256261675,0001,305
2004-01-13267267264264706,0001,320
2004-01-09264264261264702,0001,320
2004-01-082602652592631,177,0001,315
2004-01-07259261254261971,0001,305
2004-01-06265266257257991,0001,285
2004-01-05260262259262394,0001,310

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