8078 阪和興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 507 | 508 | 503 | 503 | 391,000 | 2,515 |
| 2006-12-28 | 505 | 509 | 501 | 503 | 755,000 | 2,515 |
| 2006-12-27 | 510 | 513 | 497 | 502 | 1,493,000 | 2,510 |
| 2006-12-26 | 493 | 512 | 493 | 510 | 1,826,000 | 2,550 |
| 2006-12-25 | 499 | 499 | 492 | 496 | 702,000 | 2,480 |
| 2006-12-22 | 502 | 503 | 495 | 498 | 1,371,000 | 2,490 |
| 2006-12-21 | 488 | 505 | 487 | 503 | 4,019,000 | 2,515 |
| 2006-12-20 | 475 | 484 | 474 | 484 | 1,149,000 | 2,420 |
| 2006-12-19 | 480 | 482 | 474 | 475 | 1,267,000 | 2,375 |
| 2006-12-18 | 480 | 484 | 480 | 482 | 932,000 | 2,410 |
| 2006-12-15 | 484 | 484 | 474 | 478 | 1,806,000 | 2,390 |
| 2006-12-14 | 481 | 482 | 472 | 477 | 2,394,000 | 2,385 |
| 2006-12-13 | 469 | 484 | 469 | 481 | 1,890,000 | 2,405 |
| 2006-12-12 | 473 | 476 | 469 | 473 | 2,012,000 | 2,365 |
| 2006-12-11 | 462 | 478 | 461 | 474 | 3,868,000 | 2,370 |
| 2006-12-08 | 455 | 459 | 450 | 457 | 2,138,000 | 2,285 |
| 2006-12-07 | 453 | 457 | 451 | 456 | 878,000 | 2,280 |
| 2006-12-06 | 456 | 456 | 449 | 455 | 1,315,000 | 2,275 |
| 2006-12-05 | 459 | 459 | 452 | 453 | 2,652,000 | 2,265 |
| 2006-12-04 | 439 | 451 | 434 | 449 | 1,990,000 | 2,245 |
| 2006-12-01 | 435 | 443 | 432 | 439 | 2,187,000 | 2,195 |
| 2006-11-30 | 425 | 432 | 424 | 429 | 1,107,000 | 2,145 |
| 2006-11-29 | 420 | 425 | 418 | 424 | 1,070,000 | 2,120 |
| 2006-11-28 | 408 | 420 | 407 | 418 | 949,000 | 2,090 |
| 2006-11-27 | 400 | 415 | 400 | 414 | 1,109,000 | 2,070 |
| 2006-11-24 | 404 | 405 | 399 | 401 | 772,000 | 2,005 |
| 2006-11-22 | 404 | 406 | 399 | 406 | 1,228,000 | 2,030 |
| 2006-11-21 | 400 | 404 | 398 | 399 | 732,000 | 1,995 |
| 2006-11-20 | 411 | 413 | 398 | 401 | 1,387,000 | 2,005 |
| 2006-11-17 | 421 | 424 | 406 | 407 | 2,543,000 | 2,035 |
| 2006-11-16 | 398 | 419 | 396 | 414 | 2,833,000 | 2,070 |
| 2006-11-15 | 409 | 409 | 395 | 395 | 1,030,000 | 1,975 |
| 2006-11-14 | 392 | 401 | 391 | 401 | 2,012,000 | 2,005 |
| 2006-11-13 | 396 | 397 | 392 | 395 | 943,000 | 1,975 |
| 2006-11-10 | 400 | 408 | 399 | 401 | 1,024,000 | 2,005 |
| 2006-11-09 | 407 | 409 | 399 | 404 | 1,033,000 | 2,020 |
| 2006-11-08 | 413 | 414 | 405 | 407 | 955,000 | 2,035 |
| 2006-11-07 | 417 | 417 | 411 | 412 | 614,000 | 2,060 |
| 2006-11-06 | 419 | 419 | 410 | 414 | 1,426,000 | 2,070 |
| 2006-11-02 | 417 | 419 | 416 | 419 | 334,000 | 2,095 |
| 2006-11-01 | 421 | 421 | 417 | 419 | 340,000 | 2,095 |
| 2006-10-31 | 419 | 422 | 418 | 420 | 451,000 | 2,100 |
| 2006-10-30 | 425 | 425 | 417 | 418 | 679,000 | 2,090 |
| 2006-10-27 | 427 | 428 | 425 | 426 | 341,000 | 2,130 |
| 2006-10-26 | 428 | 430 | 426 | 429 | 415,000 | 2,145 |
| 2006-10-25 | 429 | 430 | 425 | 426 | 631,000 | 2,130 |
| 2006-10-24 | 433 | 434 | 428 | 428 | 562,000 | 2,140 |
| 2006-10-23 | 432 | 433 | 428 | 432 | 667,000 | 2,160 |
| 2006-10-20 | 424 | 429 | 422 | 428 | 595,000 | 2,140 |
| 2006-10-19 | 425 | 427 | 423 | 424 | 426,000 | 2,120 |
| 2006-10-18 | 423 | 424 | 417 | 422 | 601,000 | 2,110 |
| 2006-10-17 | 428 | 428 | 423 | 423 | 641,000 | 2,115 |
| 2006-10-16 | 428 | 429 | 420 | 424 | 807,000 | 2,120 |
| 2006-10-13 | 413 | 419 | 413 | 418 | 403,000 | 2,090 |
| 2006-10-12 | 407 | 413 | 407 | 410 | 496,000 | 2,050 |
| 2006-10-11 | 417 | 419 | 410 | 411 | 740,000 | 2,055 |
| 2006-10-10 | 420 | 422 | 413 | 417 | 1,450,000 | 2,085 |
| 2006-10-06 | 425 | 428 | 424 | 425 | 723,000 | 2,125 |
| 2006-10-05 | 426 | 429 | 421 | 423 | 1,319,000 | 2,115 |
| 2006-10-04 | 430 | 432 | 421 | 422 | 895,000 | 2,110 |
| 2006-10-03 | 429 | 431 | 428 | 430 | 408,000 | 2,150 |
| 2006-10-02 | 431 | 434 | 428 | 432 | 650,000 | 2,160 |
| 2006-09-29 | 430 | 432 | 427 | 429 | 461,000 | 2,145 |
| 2006-09-28 | 428 | 432 | 427 | 430 | 795,000 | 2,150 |
| 2006-09-27 | 424 | 428 | 420 | 427 | 608,000 | 2,135 |
| 2006-09-26 | 421 | 423 | 417 | 419 | 579,000 | 2,095 |
| 2006-09-25 | 429 | 429 | 422 | 427 | 1,000,000 | 2,135 |
| 2006-09-22 | 433 | 434 | 427 | 430 | 694,000 | 2,150 |
| 2006-09-21 | 430 | 432 | 427 | 428 | 807,000 | 2,140 |
| 2006-09-20 | 430 | 430 | 422 | 426 | 719,000 | 2,130 |
| 2006-09-19 | 434 | 439 | 431 | 431 | 798,000 | 2,155 |
| 2006-09-15 | 439 | 439 | 430 | 434 | 928,000 | 2,170 |
| 2006-09-14 | 434 | 437 | 433 | 436 | 795,000 | 2,180 |
| 2006-09-13 | 441 | 443 | 432 | 433 | 750,000 | 2,165 |
| 2006-09-12 | 445 | 446 | 437 | 439 | 536,000 | 2,195 |
| 2006-09-11 | 452 | 452 | 445 | 445 | 428,000 | 2,225 |
| 2006-09-08 | 444 | 452 | 444 | 451 | 629,000 | 2,255 |
| 2006-09-07 | 453 | 454 | 447 | 447 | 556,000 | 2,235 |
| 2006-09-06 | 459 | 460 | 454 | 455 | 930,000 | 2,275 |
| 2006-09-05 | 459 | 460 | 457 | 457 | 695,000 | 2,285 |
| 2006-09-04 | 453 | 457 | 451 | 456 | 661,000 | 2,280 |
| 2006-09-01 | 450 | 450 | 442 | 448 | 988,000 | 2,240 |
| 2006-08-31 | 448 | 451 | 443 | 447 | 585,000 | 2,235 |
| 2006-08-30 | 442 | 449 | 437 | 446 | 654,000 | 2,230 |
| 2006-08-29 | 441 | 444 | 439 | 440 | 506,000 | 2,200 |
| 2006-08-28 | 446 | 446 | 437 | 438 | 607,000 | 2,190 |
| 2006-08-25 | 447 | 452 | 444 | 445 | 930,000 | 2,225 |
| 2006-08-24 | 452 | 455 | 449 | 452 | 613,000 | 2,260 |
| 2006-08-23 | 461 | 462 | 454 | 455 | 851,000 | 2,275 |
| 2006-08-22 | 461 | 461 | 456 | 458 | 700,000 | 2,290 |
| 2006-08-21 | 467 | 467 | 456 | 457 | 975,000 | 2,285 |
| 2006-08-18 | 454 | 466 | 454 | 465 | 2,070,000 | 2,325 |
| 2006-08-17 | 454 | 455 | 447 | 450 | 1,216,000 | 2,250 |
| 2006-08-16 | 450 | 450 | 445 | 448 | 752,000 | 2,240 |
| 2006-08-15 | 450 | 453 | 446 | 447 | 909,000 | 2,235 |
| 2006-08-14 | 440 | 444 | 440 | 441 | 324,000 | 2,205 |
| 2006-08-11 | 439 | 444 | 439 | 440 | 764,000 | 2,200 |
| 2006-08-10 | 462 | 463 | 442 | 448 | 1,844,000 | 2,240 |
| 2006-08-09 | 453 | 462 | 449 | 461 | 1,197,000 | 2,305 |
| 2006-08-08 | 443 | 456 | 440 | 453 | 1,285,000 | 2,265 |
| 2006-08-07 | 442 | 445 | 439 | 439 | 899,000 | 2,195 |
| 2006-08-04 | 443 | 446 | 440 | 443 | 480,000 | 2,215 |
| 2006-08-03 | 444 | 448 | 440 | 443 | 602,000 | 2,215 |
| 2006-08-02 | 439 | 442 | 437 | 442 | 395,000 | 2,210 |
| 2006-08-01 | 435 | 441 | 431 | 440 | 539,000 | 2,200 |
| 2006-07-31 | 434 | 438 | 429 | 434 | 654,000 | 2,170 |
| 2006-07-28 | 427 | 431 | 425 | 430 | 901,000 | 2,150 |
| 2006-07-27 | 423 | 430 | 419 | 430 | 516,000 | 2,150 |
| 2006-07-26 | 427 | 431 | 420 | 423 | 418,000 | 2,115 |
| 2006-07-25 | 425 | 428 | 424 | 426 | 277,000 | 2,130 |
| 2006-07-24 | 426 | 426 | 419 | 424 | 553,000 | 2,120 |
| 2006-07-21 | 428 | 433 | 424 | 431 | 626,000 | 2,155 |
| 2006-07-20 | 423 | 427 | 416 | 426 | 598,000 | 2,130 |
| 2006-07-19 | 412 | 418 | 411 | 413 | 790,000 | 2,065 |
| 2006-07-18 | 431 | 431 | 414 | 416 | 1,199,000 | 2,080 |
| 2006-07-14 | 435 | 436 | 432 | 433 | 551,000 | 2,165 |
| 2006-07-13 | 435 | 443 | 433 | 440 | 884,000 | 2,200 |
| 2006-07-12 | 438 | 438 | 429 | 437 | 598,000 | 2,185 |
| 2006-07-11 | 441 | 441 | 434 | 437 | 551,000 | 2,185 |
| 2006-07-10 | 436 | 440 | 431 | 440 | 784,000 | 2,200 |
| 2006-07-07 | 450 | 451 | 434 | 436 | 1,327,000 | 2,180 |
| 2006-07-06 | 448 | 450 | 445 | 448 | 593,000 | 2,240 |
| 2006-07-05 | 447 | 453 | 444 | 451 | 650,000 | 2,255 |
| 2006-07-04 | 453 | 453 | 449 | 450 | 481,000 | 2,250 |
| 2006-07-03 | 449 | 452 | 446 | 449 | 622,000 | 2,245 |
| 2006-06-30 | 449 | 451 | 442 | 444 | 959,000 | 2,220 |
| 2006-06-29 | 444 | 448 | 435 | 440 | 1,345,000 | 2,200 |
| 2006-06-28 | 435 | 438 | 432 | 434 | 566,000 | 2,170 |
| 2006-06-27 | 438 | 441 | 435 | 441 | 828,000 | 2,205 |
| 2006-06-26 | 432 | 433 | 427 | 433 | 616,000 | 2,165 |
| 2006-06-23 | 432 | 432 | 426 | 429 | 488,000 | 2,145 |
| 2006-06-22 | 421 | 432 | 421 | 432 | 1,214,000 | 2,160 |
| 2006-06-21 | 432 | 434 | 416 | 420 | 1,133,000 | 2,100 |
| 2006-06-20 | 428 | 432 | 425 | 427 | 569,000 | 2,135 |
| 2006-06-19 | 438 | 442 | 428 | 429 | 700,000 | 2,145 |
| 2006-06-16 | 437 | 439 | 431 | 437 | 923,000 | 2,185 |
| 2006-06-15 | 418 | 422 | 415 | 422 | 1,067,000 | 2,110 |
| 2006-06-14 | 406 | 412 | 403 | 406 | 1,884,000 | 2,030 |
| 2006-06-13 | 424 | 426 | 408 | 411 | 1,485,000 | 2,055 |
| 2006-06-12 | 420 | 429 | 419 | 426 | 1,617,000 | 2,130 |
| 2006-06-09 | 418 | 430 | 410 | 423 | 2,328,000 | 2,115 |
| 2006-06-08 | 425 | 427 | 408 | 408 | 2,156,000 | 2,040 |
| 2006-06-07 | 447 | 454 | 436 | 440 | 1,103,000 | 2,200 |
| 2006-06-06 | 450 | 454 | 448 | 452 | 1,199,000 | 2,260 |
| 2006-06-05 | 453 | 463 | 452 | 454 | 1,275,000 | 2,270 |
| 2006-06-02 | 463 | 471 | 442 | 466 | 2,306,000 | 2,330 |
| 2006-06-01 | 475 | 475 | 464 | 468 | 1,124,000 | 2,340 |
| 2006-05-31 | 472 | 476 | 461 | 467 | 2,037,000 | 2,335 |
| 2006-05-30 | 471 | 483 | 471 | 477 | 1,908,000 | 2,385 |
| 2006-05-29 | 478 | 481 | 472 | 475 | 1,449,000 | 2,375 |
| 2006-05-26 | 471 | 474 | 466 | 474 | 1,184,000 | 2,370 |
| 2006-05-25 | 467 | 478 | 460 | 463 | 1,869,000 | 2,315 |
| 2006-05-24 | 471 | 476 | 468 | 475 | 1,120,000 | 2,375 |
| 2006-05-23 | 485 | 485 | 467 | 470 | 1,553,000 | 2,350 |
| 2006-05-22 | 486 | 492 | 483 | 486 | 1,373,000 | 2,430 |
| 2006-05-19 | 475 | 484 | 470 | 481 | 869,000 | 2,405 |
| 2006-05-18 | 468 | 473 | 463 | 470 | 1,489,000 | 2,350 |
| 2006-05-17 | 503 | 507 | 451 | 474 | 3,249,000 | 2,370 |
| 2006-05-16 | 520 | 524 | 505 | 508 | 1,118,000 | 2,540 |
| 2006-05-15 | 519 | 522 | 512 | 519 | 1,272,000 | 2,595 |
| 2006-05-12 | 515 | 521 | 509 | 521 | 694,000 | 2,605 |
| 2006-05-11 | 523 | 528 | 518 | 521 | 680,000 | 2,605 |
| 2006-05-10 | 534 | 536 | 524 | 527 | 859,000 | 2,635 |
| 2006-05-09 | 545 | 545 | 533 | 536 | 703,000 | 2,680 |
| 2006-05-08 | 544 | 547 | 536 | 544 | 977,000 | 2,720 |
| 2006-05-02 | 539 | 543 | 535 | 543 | 689,000 | 2,715 |
| 2006-05-01 | 535 | 540 | 534 | 537 | 461,000 | 2,685 |
| 2006-04-28 | 533 | 542 | 530 | 542 | 1,044,000 | 2,710 |
| 2006-04-27 | 539 | 544 | 537 | 537 | 1,269,000 | 2,685 |
| 2006-04-26 | 532 | 537 | 531 | 536 | 705,000 | 2,680 |
| 2006-04-25 | 524 | 532 | 524 | 531 | 721,000 | 2,655 |
| 2006-04-24 | 538 | 543 | 526 | 534 | 1,547,000 | 2,670 |
| 2006-04-21 | 541 | 541 | 535 | 538 | 620,000 | 2,690 |
| 2006-04-20 | 535 | 541 | 535 | 538 | 683,000 | 2,690 |
| 2006-04-19 | 539 | 540 | 535 | 536 | 588,000 | 2,680 |
| 2006-04-18 | 526 | 540 | 525 | 537 | 1,073,000 | 2,685 |
| 2006-04-17 | 536 | 537 | 521 | 523 | 642,000 | 2,615 |
| 2006-04-14 | 535 | 535 | 527 | 529 | 502,000 | 2,645 |
| 2006-04-13 | 531 | 535 | 521 | 532 | 1,167,000 | 2,660 |
| 2006-04-12 | 536 | 540 | 535 | 535 | 817,000 | 2,675 |
| 2006-04-11 | 542 | 542 | 535 | 541 | 567,000 | 2,705 |
| 2006-04-10 | 535 | 543 | 534 | 542 | 1,286,000 | 2,710 |
| 2006-04-07 | 537 | 541 | 537 | 541 | 492,000 | 2,705 |
| 2006-04-06 | 531 | 541 | 531 | 537 | 755,000 | 2,685 |
| 2006-04-05 | 542 | 544 | 528 | 533 | 1,026,000 | 2,665 |
| 2006-04-04 | 541 | 545 | 541 | 544 | 826,000 | 2,720 |
| 2006-04-03 | 542 | 545 | 540 | 543 | 990,000 | 2,715 |
| 2006-03-31 | 547 | 549 | 542 | 542 | 900,000 | 2,710 |
| 2006-03-30 | 544 | 550 | 541 | 547 | 772,000 | 2,735 |
| 2006-03-29 | 544 | 547 | 537 | 544 | 869,000 | 2,720 |
| 2006-03-28 | 533 | 548 | 532 | 545 | 906,000 | 2,725 |
| 2006-03-27 | 549 | 552 | 545 | 548 | 811,000 | 2,740 |
| 2006-03-24 | 541 | 550 | 541 | 548 | 710,000 | 2,740 |
| 2006-03-23 | 550 | 552 | 545 | 548 | 1,119,000 | 2,740 |
| 2006-03-22 | 547 | 551 | 544 | 547 | 2,077,000 | 2,735 |
| 2006-03-20 | 535 | 542 | 533 | 540 | 1,025,000 | 2,700 |
| 2006-03-17 | 516 | 535 | 516 | 535 | 804,000 | 2,675 |
| 2006-03-16 | 526 | 528 | 517 | 520 | 917,000 | 2,600 |
| 2006-03-15 | 534 | 535 | 529 | 530 | 705,000 | 2,650 |
| 2006-03-14 | 534 | 535 | 531 | 533 | 797,000 | 2,665 |
| 2006-03-13 | 530 | 532 | 527 | 531 | 965,000 | 2,655 |
| 2006-03-10 | 517 | 525 | 514 | 522 | 1,125,000 | 2,610 |
| 2006-03-09 | 505 | 515 | 505 | 514 | 821,000 | 2,570 |
| 2006-03-08 | 511 | 511 | 502 | 503 | 1,056,000 | 2,515 |
| 2006-03-07 | 514 | 514 | 504 | 506 | 1,184,000 | 2,530 |
| 2006-03-06 | 503 | 509 | 498 | 506 | 851,000 | 2,530 |
| 2006-03-03 | 504 | 512 | 499 | 501 | 751,000 | 2,505 |
| 2006-03-02 | 515 | 516 | 506 | 506 | 719,000 | 2,530 |
| 2006-03-01 | 509 | 518 | 505 | 512 | 1,304,000 | 2,560 |
| 2006-02-28 | 515 | 518 | 506 | 513 | 1,383,000 | 2,565 |
| 2006-02-27 | 513 | 518 | 508 | 515 | 860,000 | 2,575 |
| 2006-02-24 | 505 | 510 | 503 | 508 | 716,000 | 2,540 |
| 2006-02-23 | 507 | 510 | 503 | 507 | 956,000 | 2,535 |
| 2006-02-22 | 492 | 498 | 491 | 496 | 545,000 | 2,480 |
| 2006-02-21 | 476 | 492 | 476 | 489 | 1,025,000 | 2,445 |
| 2006-02-20 | 494 | 494 | 478 | 479 | 1,211,000 | 2,395 |
| 2006-02-17 | 507 | 511 | 490 | 490 | 1,743,000 | 2,450 |
| 2006-02-16 | 508 | 511 | 502 | 505 | 1,573,000 | 2,525 |
| 2006-02-15 | 505 | 515 | 500 | 501 | 1,666,000 | 2,505 |
| 2006-02-14 | 481 | 499 | 479 | 494 | 1,438,000 | 2,470 |
| 2006-02-13 | 500 | 502 | 484 | 487 | 1,345,000 | 2,435 |
| 2006-02-10 | 521 | 527 | 491 | 508 | 1,264,000 | 2,540 |
| 2006-02-09 | 532 | 536 | 518 | 522 | 1,163,000 | 2,610 |
| 2006-02-08 | 541 | 542 | 527 | 529 | 1,217,000 | 2,645 |
| 2006-02-07 | 540 | 546 | 537 | 544 | 1,903,000 | 2,720 |
| 2006-02-06 | 543 | 545 | 533 | 538 | 1,512,000 | 2,690 |
| 2006-02-03 | 532 | 538 | 531 | 536 | 1,199,000 | 2,680 |
| 2006-02-02 | 524 | 543 | 524 | 538 | 4,491,000 | 2,690 |
| 2006-02-01 | 516 | 523 | 514 | 521 | 1,014,000 | 2,605 |
| 2006-01-31 | 523 | 524 | 515 | 517 | 1,055,000 | 2,585 |
| 2006-01-30 | 518 | 527 | 516 | 520 | 2,074,000 | 2,600 |
| 2006-01-27 | 515 | 516 | 508 | 511 | 681,000 | 2,555 |
| 2006-01-26 | 503 | 510 | 503 | 508 | 945,000 | 2,540 |
| 2006-01-25 | 499 | 507 | 495 | 501 | 1,060,000 | 2,505 |
| 2006-01-24 | 498 | 499 | 488 | 491 | 1,020,000 | 2,455 |
| 2006-01-23 | 485 | 504 | 485 | 488 | 1,286,000 | 2,440 |
| 2006-01-20 | 498 | 513 | 496 | 510 | 2,670,000 | 2,550 |
| 2006-01-19 | 470 | 497 | 470 | 493 | 1,591,000 | 2,465 |
| 2006-01-18 | 498 | 498 | 460 | 490 | 1,879,000 | 2,450 |
| 2006-01-17 | 508 | 519 | 502 | 506 | 1,381,000 | 2,530 |
| 2006-01-16 | 506 | 517 | 500 | 514 | 2,091,000 | 2,570 |
| 2006-01-13 | 508 | 510 | 503 | 505 | 1,154,000 | 2,525 |
| 2006-01-12 | 515 | 517 | 505 | 509 | 930,000 | 2,545 |
| 2006-01-11 | 513 | 515 | 502 | 510 | 1,231,000 | 2,550 |
| 2006-01-10 | 529 | 529 | 511 | 512 | 2,598,000 | 2,560 |
| 2006-01-06 | 489 | 512 | 489 | 512 | 4,186,000 | 2,560 |
| 2006-01-05 | 494 | 495 | 485 | 488 | 1,709,000 | 2,440 |
| 2006-01-04 | 484 | 493 | 484 | 492 | 792,000 | 2,460 |
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
