8078 阪和興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 487 | 483 | 484 | 501,000 | 2,420 |
| 2005-12-29 | 489 | 490 | 482 | 485 | 573,000 | 2,425 |
| 2005-12-28 | 480 | 489 | 477 | 489 | 914,000 | 2,445 |
| 2005-12-27 | 483 | 485 | 478 | 480 | 978,000 | 2,400 |
| 2005-12-26 | 484 | 489 | 484 | 487 | 1,341,000 | 2,435 |
| 2005-12-22 | 487 | 487 | 482 | 484 | 1,118,000 | 2,420 |
| 2005-12-21 | 488 | 490 | 481 | 484 | 1,071,000 | 2,420 |
| 2005-12-20 | 476 | 487 | 476 | 487 | 1,589,000 | 2,435 |
| 2005-12-19 | 479 | 480 | 472 | 476 | 1,045,000 | 2,380 |
| 2005-12-16 | 480 | 485 | 476 | 480 | 2,084,000 | 2,400 |
| 2005-12-15 | 476 | 487 | 471 | 482 | 2,087,000 | 2,410 |
| 2005-12-14 | 483 | 488 | 473 | 476 | 2,933,000 | 2,380 |
| 2005-12-13 | 475 | 479 | 472 | 479 | 2,448,000 | 2,395 |
| 2005-12-12 | 468 | 475 | 466 | 474 | 2,030,000 | 2,370 |
| 2005-12-09 | 465 | 467 | 462 | 464 | 1,679,000 | 2,320 |
| 2005-12-08 | 464 | 466 | 458 | 461 | 1,492,000 | 2,305 |
| 2005-12-07 | 469 | 470 | 465 | 467 | 1,622,000 | 2,335 |
| 2005-12-06 | 475 | 475 | 463 | 464 | 2,183,000 | 2,320 |
| 2005-12-05 | 467 | 477 | 466 | 476 | 2,930,000 | 2,380 |
| 2005-12-02 | 462 | 465 | 458 | 463 | 1,821,000 | 2,315 |
| 2005-12-01 | 450 | 458 | 448 | 458 | 1,530,000 | 2,290 |
| 2005-11-30 | 449 | 453 | 446 | 446 | 1,054,000 | 2,230 |
| 2005-11-29 | 444 | 450 | 441 | 450 | 1,378,000 | 2,250 |
| 2005-11-28 | 437 | 443 | 437 | 443 | 862,000 | 2,215 |
| 2005-11-25 | 435 | 436 | 433 | 435 | 1,056,000 | 2,175 |
| 2005-11-24 | 433 | 440 | 433 | 436 | 1,930,000 | 2,180 |
| 2005-11-22 | 436 | 436 | 429 | 431 | 2,368,000 | 2,155 |
| 2005-11-21 | 438 | 439 | 432 | 433 | 2,692,000 | 2,165 |
| 2005-11-18 | 444 | 444 | 435 | 438 | 2,630,000 | 2,190 |
| 2005-11-17 | 447 | 455 | 443 | 449 | 1,459,000 | 2,245 |
| 2005-11-16 | 439 | 447 | 433 | 446 | 1,201,000 | 2,230 |
| 2005-11-15 | 451 | 452 | 440 | 441 | 950,000 | 2,205 |
| 2005-11-14 | 452 | 455 | 451 | 451 | 916,000 | 2,255 |
| 2005-11-11 | 457 | 460 | 447 | 451 | 1,145,000 | 2,255 |
| 2005-11-10 | 462 | 465 | 451 | 455 | 991,000 | 2,275 |
| 2005-11-09 | 467 | 470 | 462 | 463 | 1,935,000 | 2,315 |
| 2005-11-08 | 464 | 470 | 455 | 467 | 2,202,000 | 2,335 |
| 2005-11-07 | 463 | 465 | 457 | 462 | 1,395,000 | 2,310 |
| 2005-11-04 | 454 | 460 | 450 | 457 | 2,266,000 | 2,285 |
| 2005-11-02 | 448 | 452 | 447 | 449 | 1,033,000 | 2,245 |
| 2005-11-01 | 450 | 451 | 447 | 449 | 1,204,000 | 2,245 |
| 2005-10-31 | 451 | 454 | 447 | 450 | 1,616,000 | 2,250 |
| 2005-10-28 | 444 | 448 | 440 | 448 | 1,387,000 | 2,240 |
| 2005-10-27 | 435 | 446 | 434 | 446 | 1,317,000 | 2,230 |
| 2005-10-26 | 431 | 435 | 430 | 433 | 1,430,000 | 2,165 |
| 2005-10-25 | 430 | 435 | 430 | 431 | 836,000 | 2,155 |
| 2005-10-24 | 437 | 437 | 428 | 430 | 788,000 | 2,150 |
| 2005-10-21 | 432 | 437 | 426 | 436 | 1,039,000 | 2,180 |
| 2005-10-20 | 437 | 439 | 432 | 432 | 558,000 | 2,160 |
| 2005-10-19 | 438 | 439 | 431 | 436 | 714,000 | 2,180 |
| 2005-10-18 | 430 | 439 | 430 | 437 | 1,282,000 | 2,185 |
| 2005-10-17 | 447 | 447 | 432 | 432 | 1,195,000 | 2,160 |
| 2005-10-14 | 447 | 448 | 438 | 438 | 1,049,000 | 2,190 |
| 2005-10-13 | 447 | 452 | 443 | 449 | 1,398,000 | 2,245 |
| 2005-10-12 | 466 | 466 | 456 | 457 | 1,378,000 | 2,285 |
| 2005-10-11 | 452 | 463 | 452 | 461 | 1,525,000 | 2,305 |
| 2005-10-07 | 442 | 455 | 441 | 450 | 2,016,000 | 2,250 |
| 2005-10-06 | 448 | 450 | 443 | 445 | 1,579,000 | 2,225 |
| 2005-10-05 | 460 | 465 | 456 | 457 | 1,474,000 | 2,285 |
| 2005-10-04 | 466 | 471 | 457 | 459 | 1,485,000 | 2,295 |
| 2005-10-03 | 462 | 472 | 456 | 471 | 1,817,000 | 2,355 |
| 2005-09-30 | 493 | 495 | 469 | 479 | 3,680,000 | 2,395 |
| 2005-09-29 | 480 | 490 | 470 | 489 | 6,245,000 | 2,445 |
| 2005-09-28 | 456 | 469 | 455 | 467 | 3,249,000 | 2,335 |
| 2005-09-27 | 457 | 463 | 452 | 457 | 2,115,000 | 2,285 |
| 2005-09-26 | 448 | 455 | 448 | 455 | 1,866,000 | 2,275 |
| 2005-09-22 | 442 | 446 | 441 | 446 | 1,461,000 | 2,230 |
| 2005-09-21 | 445 | 448 | 440 | 444 | 2,063,000 | 2,220 |
| 2005-09-20 | 436 | 444 | 436 | 444 | 1,860,000 | 2,220 |
| 2005-09-16 | 433 | 436 | 429 | 435 | 1,661,000 | 2,175 |
| 2005-09-15 | 425 | 433 | 423 | 432 | 1,483,000 | 2,160 |
| 2005-09-14 | 424 | 427 | 422 | 423 | 750,000 | 2,115 |
| 2005-09-13 | 424 | 427 | 421 | 425 | 727,000 | 2,125 |
| 2005-09-12 | 430 | 436 | 420 | 424 | 1,537,000 | 2,120 |
| 2005-09-09 | 420 | 425 | 416 | 425 | 1,526,000 | 2,125 |
| 2005-09-08 | 417 | 419 | 414 | 417 | 903,000 | 2,085 |
| 2005-09-07 | 428 | 429 | 418 | 418 | 1,199,000 | 2,090 |
| 2005-09-06 | 431 | 432 | 427 | 427 | 1,222,000 | 2,135 |
| 2005-09-05 | 433 | 433 | 427 | 430 | 804,000 | 2,150 |
| 2005-09-02 | 431 | 433 | 427 | 429 | 798,000 | 2,145 |
| 2005-09-01 | 431 | 436 | 429 | 431 | 1,511,000 | 2,155 |
| 2005-08-31 | 427 | 427 | 423 | 427 | 586,000 | 2,135 |
| 2005-08-30 | 425 | 431 | 423 | 429 | 1,869,000 | 2,145 |
| 2005-08-29 | 424 | 425 | 417 | 418 | 704,000 | 2,090 |
| 2005-08-26 | 426 | 427 | 422 | 424 | 719,000 | 2,120 |
| 2005-08-25 | 428 | 428 | 423 | 425 | 721,000 | 2,125 |
| 2005-08-24 | 429 | 432 | 427 | 430 | 1,399,000 | 2,150 |
| 2005-08-23 | 435 | 439 | 434 | 434 | 1,632,000 | 2,170 |
| 2005-08-22 | 429 | 433 | 429 | 431 | 1,742,000 | 2,155 |
| 2005-08-19 | 424 | 442 | 422 | 434 | 6,885,000 | 2,170 |
| 2005-08-18 | 418 | 422 | 416 | 421 | 2,512,000 | 2,105 |
| 2005-08-17 | 411 | 420 | 410 | 415 | 2,291,000 | 2,075 |
| 2005-08-16 | 418 | 419 | 410 | 415 | 1,561,000 | 2,075 |
| 2005-08-15 | 404 | 417 | 403 | 414 | 1,909,000 | 2,070 |
| 2005-08-12 | 408 | 410 | 400 | 401 | 1,374,000 | 2,005 |
| 2005-08-11 | 410 | 422 | 404 | 408 | 5,808,000 | 2,040 |
| 2005-08-10 | 404 | 404 | 400 | 401 | 1,044,000 | 2,005 |
| 2005-08-09 | 387 | 397 | 387 | 396 | 1,379,000 | 1,980 |
| 2005-08-08 | 376 | 387 | 373 | 387 | 1,172,000 | 1,935 |
| 2005-08-05 | 390 | 391 | 385 | 386 | 890,000 | 1,930 |
| 2005-08-04 | 395 | 397 | 390 | 391 | 1,355,000 | 1,955 |
| 2005-08-03 | 405 | 406 | 397 | 397 | 1,222,000 | 1,985 |
| 2005-08-02 | 407 | 407 | 402 | 406 | 1,193,000 | 2,030 |
| 2005-08-01 | 402 | 407 | 402 | 406 | 1,346,000 | 2,030 |
| 2005-07-29 | 400 | 403 | 398 | 400 | 966,000 | 2,000 |
| 2005-07-28 | 402 | 402 | 398 | 400 | 1,277,000 | 2,000 |
| 2005-07-27 | 396 | 403 | 396 | 402 | 1,143,000 | 2,010 |
| 2005-07-26 | 397 | 397 | 393 | 396 | 580,000 | 1,980 |
| 2005-07-25 | 393 | 397 | 393 | 396 | 713,000 | 1,980 |
| 2005-07-22 | 398 | 398 | 392 | 393 | 943,000 | 1,965 |
| 2005-07-21 | 395 | 402 | 395 | 399 | 3,077,000 | 1,995 |
| 2005-07-20 | 384 | 391 | 383 | 391 | 2,463,000 | 1,955 |
| 2005-07-19 | 378 | 381 | 377 | 381 | 814,000 | 1,905 |
| 2005-07-15 | 382 | 382 | 377 | 378 | 619,000 | 1,890 |
| 2005-07-14 | 378 | 381 | 378 | 379 | 901,000 | 1,895 |
| 2005-07-13 | 373 | 379 | 373 | 378 | 977,000 | 1,890 |
| 2005-07-12 | 376 | 376 | 372 | 372 | 719,000 | 1,860 |
| 2005-07-11 | 375 | 375 | 372 | 373 | 561,000 | 1,865 |
| 2005-07-08 | 371 | 375 | 370 | 370 | 776,000 | 1,850 |
| 2005-07-07 | 375 | 377 | 372 | 372 | 577,000 | 1,860 |
| 2005-07-06 | 378 | 379 | 373 | 375 | 1,355,000 | 1,875 |
| 2005-07-05 | 380 | 381 | 376 | 378 | 735,000 | 1,890 |
| 2005-07-04 | 378 | 379 | 376 | 378 | 552,000 | 1,890 |
| 2005-07-01 | 375 | 379 | 374 | 377 | 1,191,000 | 1,885 |
| 2005-06-30 | 384 | 384 | 378 | 380 | 1,352,000 | 1,900 |
| 2005-06-29 | 375 | 380 | 375 | 379 | 1,196,000 | 1,895 |
| 2005-06-28 | 372 | 373 | 369 | 372 | 690,000 | 1,860 |
| 2005-06-27 | 372 | 373 | 368 | 369 | 845,000 | 1,845 |
| 2005-06-24 | 370 | 374 | 370 | 374 | 818,000 | 1,870 |
| 2005-06-23 | 380 | 380 | 373 | 375 | 1,720,000 | 1,875 |
| 2005-06-22 | 381 | 382 | 378 | 380 | 1,025,000 | 1,900 |
| 2005-06-21 | 383 | 386 | 382 | 382 | 1,139,000 | 1,910 |
| 2005-06-20 | 385 | 387 | 381 | 382 | 1,063,000 | 1,910 |
| 2005-06-17 | 377 | 384 | 374 | 382 | 1,906,000 | 1,910 |
| 2005-06-16 | 378 | 384 | 374 | 377 | 2,263,000 | 1,885 |
| 2005-06-15 | 377 | 377 | 374 | 377 | 1,047,000 | 1,885 |
| 2005-06-14 | 371 | 375 | 371 | 373 | 1,026,000 | 1,865 |
| 2005-06-13 | 369 | 371 | 368 | 370 | 694,000 | 1,850 |
| 2005-06-10 | 368 | 369 | 365 | 367 | 1,147,000 | 1,835 |
| 2005-06-09 | 371 | 372 | 363 | 364 | 1,625,000 | 1,820 |
| 2005-06-08 | 368 | 372 | 368 | 369 | 1,363,000 | 1,845 |
| 2005-06-07 | 374 | 374 | 364 | 365 | 1,988,000 | 1,825 |
| 2005-06-06 | 367 | 375 | 365 | 375 | 1,303,000 | 1,875 |
| 2005-06-03 | 362 | 368 | 362 | 368 | 1,255,000 | 1,840 |
| 2005-06-02 | 369 | 371 | 360 | 361 | 2,347,000 | 1,805 |
| 2005-06-01 | 365 | 369 | 363 | 369 | 1,515,000 | 1,845 |
| 2005-05-31 | 362 | 366 | 359 | 363 | 1,512,000 | 1,815 |
| 2005-05-30 | 361 | 363 | 359 | 359 | 1,276,000 | 1,795 |
| 2005-05-27 | 357 | 360 | 355 | 358 | 1,795,000 | 1,790 |
| 2005-05-26 | 360 | 363 | 352 | 355 | 2,347,000 | 1,775 |
| 2005-05-25 | 385 | 385 | 361 | 366 | 2,585,000 | 1,830 |
| 2005-05-24 | 391 | 391 | 388 | 389 | 861,000 | 1,945 |
| 2005-05-23 | 393 | 393 | 388 | 391 | 527,000 | 1,955 |
| 2005-05-20 | 390 | 391 | 385 | 385 | 872,000 | 1,925 |
| 2005-05-19 | 385 | 390 | 382 | 388 | 1,963,000 | 1,940 |
| 2005-05-18 | 394 | 400 | 369 | 375 | 3,718,000 | 1,875 |
| 2005-05-17 | 406 | 409 | 393 | 394 | 1,079,000 | 1,970 |
| 2005-05-16 | 417 | 417 | 402 | 402 | 865,000 | 2,010 |
| 2005-05-13 | 417 | 421 | 416 | 417 | 575,000 | 2,085 |
| 2005-05-12 | 419 | 424 | 418 | 422 | 549,000 | 2,110 |
| 2005-05-11 | 418 | 419 | 415 | 418 | 571,000 | 2,090 |
| 2005-05-10 | 426 | 427 | 422 | 423 | 442,000 | 2,115 |
| 2005-05-09 | 426 | 429 | 423 | 425 | 642,000 | 2,125 |
| 2005-05-06 | 420 | 426 | 420 | 425 | 663,000 | 2,125 |
| 2005-05-02 | 417 | 421 | 414 | 420 | 403,000 | 2,100 |
| 2005-04-28 | 422 | 422 | 416 | 417 | 797,000 | 2,085 |
| 2005-04-27 | 414 | 424 | 414 | 423 | 835,000 | 2,115 |
| 2005-04-26 | 417 | 418 | 416 | 417 | 597,000 | 2,085 |
| 2005-04-25 | 411 | 415 | 411 | 412 | 610,000 | 2,060 |
| 2005-04-22 | 415 | 416 | 411 | 415 | 1,228,000 | 2,075 |
| 2005-04-21 | 398 | 403 | 394 | 403 | 1,711,000 | 2,015 |
| 2005-04-20 | 415 | 416 | 407 | 408 | 1,220,000 | 2,040 |
| 2005-04-19 | 400 | 409 | 399 | 405 | 1,986,000 | 2,025 |
| 2005-04-18 | 407 | 407 | 392 | 396 | 3,228,000 | 1,980 |
| 2005-04-15 | 424 | 424 | 420 | 423 | 961,000 | 2,115 |
| 2005-04-14 | 436 | 438 | 430 | 430 | 1,260,000 | 2,150 |
| 2005-04-13 | 444 | 451 | 438 | 439 | 3,318,000 | 2,195 |
| 2005-04-12 | 437 | 438 | 434 | 434 | 587,000 | 2,170 |
| 2005-04-11 | 440 | 441 | 436 | 436 | 764,000 | 2,180 |
| 2005-04-08 | 441 | 446 | 436 | 441 | 1,277,000 | 2,205 |
| 2005-04-07 | 446 | 446 | 441 | 443 | 764,000 | 2,215 |
| 2005-04-06 | 445 | 448 | 444 | 445 | 919,000 | 2,225 |
| 2005-04-05 | 440 | 446 | 438 | 444 | 775,000 | 2,220 |
| 2005-04-04 | 434 | 440 | 434 | 438 | 844,000 | 2,190 |
| 2005-04-01 | 437 | 443 | 437 | 443 | 587,000 | 2,215 |
| 2005-03-31 | 439 | 444 | 437 | 444 | 1,092,000 | 2,220 |
| 2005-03-30 | 442 | 442 | 431 | 432 | 1,831,000 | 2,160 |
| 2005-03-29 | 457 | 459 | 444 | 447 | 1,537,000 | 2,235 |
| 2005-03-28 | 455 | 461 | 452 | 460 | 718,000 | 2,300 |
| 2005-03-25 | 467 | 469 | 462 | 467 | 1,178,000 | 2,335 |
| 2005-03-24 | 469 | 470 | 466 | 467 | 1,165,000 | 2,335 |
| 2005-03-23 | 472 | 473 | 466 | 469 | 1,360,000 | 2,345 |
| 2005-03-22 | 470 | 474 | 469 | 472 | 1,750,000 | 2,360 |
| 2005-03-18 | 464 | 472 | 464 | 469 | 1,377,000 | 2,345 |
| 2005-03-17 | 465 | 466 | 462 | 464 | 830,000 | 2,320 |
| 2005-03-16 | 464 | 470 | 462 | 468 | 1,030,000 | 2,340 |
| 2005-03-15 | 470 | 470 | 462 | 464 | 1,695,000 | 2,320 |
| 2005-03-14 | 473 | 474 | 467 | 467 | 1,654,000 | 2,335 |
| 2005-03-11 | 465 | 469 | 465 | 469 | 1,615,000 | 2,345 |
| 2005-03-10 | 462 | 470 | 462 | 465 | 2,657,000 | 2,325 |
| 2005-03-09 | 467 | 468 | 461 | 463 | 3,228,000 | 2,315 |
| 2005-03-08 | 468 | 469 | 466 | 467 | 1,682,000 | 2,335 |
| 2005-03-07 | 473 | 475 | 466 | 467 | 2,402,000 | 2,335 |
| 2005-03-04 | 472 | 473 | 469 | 471 | 1,510,000 | 2,355 |
| 2005-03-03 | 477 | 477 | 470 | 472 | 2,200,000 | 2,360 |
| 2005-03-02 | 481 | 482 | 476 | 478 | 2,554,000 | 2,390 |
| 2005-03-01 | 473 | 479 | 471 | 479 | 2,935,000 | 2,395 |
| 2005-02-28 | 468 | 474 | 465 | 472 | 2,155,000 | 2,360 |
| 2005-02-25 | 466 | 466 | 462 | 463 | 1,167,000 | 2,315 |
| 2005-02-24 | 459 | 468 | 459 | 466 | 1,464,000 | 2,330 |
| 2005-02-23 | 455 | 460 | 455 | 458 | 1,059,000 | 2,290 |
| 2005-02-22 | 466 | 466 | 459 | 462 | 897,000 | 2,310 |
| 2005-02-21 | 475 | 475 | 469 | 469 | 1,050,000 | 2,345 |
| 2005-02-18 | 454 | 471 | 454 | 470 | 1,694,000 | 2,350 |
| 2005-02-17 | 456 | 459 | 452 | 455 | 2,151,000 | 2,275 |
| 2005-02-16 | 470 | 471 | 459 | 460 | 2,291,000 | 2,300 |
| 2005-02-15 | 480 | 484 | 466 | 469 | 3,432,000 | 2,345 |
| 2005-02-14 | 483 | 483 | 477 | 479 | 2,040,000 | 2,395 |
| 2005-02-10 | 473 | 474 | 468 | 473 | 1,454,000 | 2,365 |
| 2005-02-09 | 474 | 478 | 470 | 474 | 2,960,000 | 2,370 |
| 2005-02-08 | 460 | 474 | 457 | 471 | 6,227,000 | 2,355 |
| 2005-02-07 | 459 | 459 | 455 | 456 | 870,000 | 2,280 |
| 2005-02-04 | 460 | 461 | 450 | 452 | 1,968,000 | 2,260 |
| 2005-02-03 | 464 | 465 | 456 | 460 | 3,954,000 | 2,300 |
| 2005-02-02 | 441 | 457 | 439 | 455 | 5,896,000 | 2,275 |
| 2005-02-01 | 443 | 443 | 440 | 441 | 805,000 | 2,205 |
| 2005-01-31 | 439 | 442 | 436 | 442 | 894,000 | 2,210 |
| 2005-01-28 | 438 | 438 | 435 | 436 | 437,000 | 2,180 |
| 2005-01-27 | 441 | 442 | 436 | 439 | 1,081,000 | 2,195 |
| 2005-01-26 | 435 | 440 | 434 | 439 | 1,921,000 | 2,195 |
| 2005-01-25 | 428 | 432 | 427 | 431 | 733,000 | 2,155 |
| 2005-01-24 | 428 | 429 | 427 | 427 | 368,000 | 2,135 |
| 2005-01-21 | 425 | 428 | 424 | 427 | 515,000 | 2,135 |
| 2005-01-20 | 426 | 430 | 426 | 427 | 880,000 | 2,135 |
| 2005-01-19 | 432 | 435 | 430 | 431 | 757,000 | 2,155 |
| 2005-01-18 | 435 | 436 | 430 | 430 | 693,000 | 2,150 |
| 2005-01-17 | 430 | 435 | 430 | 433 | 738,000 | 2,165 |
| 2005-01-14 | 428 | 430 | 424 | 429 | 1,438,000 | 2,145 |
| 2005-01-13 | 435 | 437 | 430 | 430 | 891,000 | 2,150 |
| 2005-01-12 | 440 | 441 | 435 | 435 | 1,032,000 | 2,175 |
| 2005-01-11 | 439 | 443 | 439 | 441 | 1,418,000 | 2,205 |
| 2005-01-07 | 443 | 444 | 435 | 437 | 1,363,000 | 2,185 |
| 2005-01-06 | 426 | 442 | 426 | 441 | 2,604,000 | 2,205 |
| 2005-01-05 | 430 | 430 | 427 | 429 | 1,010,000 | 2,145 |
| 2005-01-04 | 429 | 431 | 426 | 431 | 653,000 | 2,155 |
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
