8078 阪和興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 468 | 469 | 463 | 466 | 463,000 | 2,330 |
| 2007-12-27 | 475 | 480 | 470 | 473 | 1,097,000 | 2,365 |
| 2007-12-26 | 472 | 483 | 471 | 483 | 913,000 | 2,415 |
| 2007-12-25 | 476 | 482 | 467 | 472 | 1,112,000 | 2,360 |
| 2007-12-21 | 464 | 468 | 453 | 468 | 2,009,000 | 2,340 |
| 2007-12-20 | 476 | 478 | 457 | 464 | 3,460,000 | 2,320 |
| 2007-12-19 | 478 | 483 | 474 | 477 | 1,596,000 | 2,385 |
| 2007-12-18 | 466 | 479 | 461 | 471 | 1,571,000 | 2,355 |
| 2007-12-17 | 492 | 492 | 474 | 476 | 1,057,000 | 2,380 |
| 2007-12-14 | 490 | 500 | 483 | 487 | 1,276,000 | 2,435 |
| 2007-12-13 | 499 | 507 | 488 | 489 | 1,985,000 | 2,445 |
| 2007-12-12 | 490 | 503 | 490 | 503 | 1,516,000 | 2,515 |
| 2007-12-11 | 500 | 510 | 499 | 503 | 1,389,000 | 2,515 |
| 2007-12-10 | 508 | 514 | 498 | 503 | 795,000 | 2,515 |
| 2007-12-07 | 513 | 513 | 503 | 509 | 1,677,000 | 2,545 |
| 2007-12-06 | 501 | 503 | 482 | 495 | 2,410,000 | 2,475 |
| 2007-12-05 | 497 | 499 | 482 | 496 | 1,756,000 | 2,480 |
| 2007-12-04 | 525 | 525 | 498 | 500 | 2,321,000 | 2,500 |
| 2007-12-03 | 529 | 534 | 516 | 526 | 1,855,000 | 2,630 |
| 2007-11-30 | 504 | 527 | 502 | 524 | 2,033,000 | 2,620 |
| 2007-11-29 | 511 | 517 | 502 | 511 | 1,899,000 | 2,555 |
| 2007-11-28 | 498 | 512 | 493 | 504 | 1,767,000 | 2,520 |
| 2007-11-27 | 484 | 496 | 480 | 493 | 1,587,000 | 2,465 |
| 2007-11-26 | 490 | 507 | 487 | 504 | 1,728,000 | 2,520 |
| 2007-11-22 | 490 | 503 | 486 | 500 | 1,179,000 | 2,500 |
| 2007-11-21 | 507 | 509 | 493 | 494 | 1,529,000 | 2,470 |
| 2007-11-20 | 475 | 503 | 466 | 501 | 2,922,000 | 2,505 |
| 2007-11-19 | 520 | 525 | 498 | 500 | 1,849,000 | 2,500 |
| 2007-11-16 | 519 | 520 | 507 | 514 | 1,746,000 | 2,570 |
| 2007-11-15 | 523 | 528 | 517 | 522 | 1,785,000 | 2,610 |
| 2007-11-14 | 509 | 510 | 499 | 508 | 1,633,000 | 2,540 |
| 2007-11-13 | 490 | 499 | 482 | 491 | 1,557,000 | 2,455 |
| 2007-11-12 | 505 | 510 | 490 | 490 | 1,390,000 | 2,450 |
| 2007-11-09 | 512 | 534 | 512 | 521 | 1,602,000 | 2,605 |
| 2007-11-08 | 520 | 524 | 505 | 512 | 2,170,000 | 2,560 |
| 2007-11-07 | 527 | 548 | 523 | 525 | 1,670,000 | 2,625 |
| 2007-11-06 | 534 | 550 | 532 | 537 | 1,646,000 | 2,685 |
| 2007-11-05 | 552 | 561 | 520 | 524 | 2,363,000 | 2,620 |
| 2007-11-02 | 566 | 575 | 557 | 561 | 2,173,000 | 2,805 |
| 2007-11-01 | 583 | 592 | 576 | 582 | 1,158,000 | 2,910 |
| 2007-10-31 | 575 | 583 | 563 | 583 | 1,535,000 | 2,915 |
| 2007-10-30 | 569 | 579 | 560 | 578 | 1,964,000 | 2,890 |
| 2007-10-29 | 575 | 587 | 570 | 575 | 2,404,000 | 2,875 |
| 2007-10-26 | 563 | 571 | 555 | 568 | 1,307,000 | 2,840 |
| 2007-10-25 | 572 | 580 | 563 | 564 | 1,458,000 | 2,820 |
| 2007-10-24 | 580 | 588 | 570 | 572 | 1,172,000 | 2,860 |
| 2007-10-23 | 584 | 587 | 559 | 570 | 1,933,000 | 2,850 |
| 2007-10-22 | 581 | 587 | 564 | 569 | 2,259,000 | 2,845 |
| 2007-10-19 | 611 | 613 | 599 | 601 | 1,100,000 | 3,005 |
| 2007-10-18 | 607 | 621 | 605 | 620 | 1,209,000 | 3,100 |
| 2007-10-17 | 602 | 616 | 582 | 602 | 2,101,000 | 3,010 |
| 2007-10-16 | 605 | 612 | 600 | 607 | 1,267,000 | 3,035 |
| 2007-10-15 | 608 | 610 | 605 | 609 | 1,023,000 | 3,045 |
| 2007-10-12 | 602 | 608 | 600 | 601 | 1,032,000 | 3,005 |
| 2007-10-11 | 593 | 605 | 590 | 603 | 1,637,000 | 3,015 |
| 2007-10-10 | 588 | 594 | 584 | 586 | 909,000 | 2,930 |
| 2007-10-09 | 592 | 593 | 584 | 584 | 613,000 | 2,920 |
| 2007-10-05 | 582 | 589 | 579 | 582 | 750,000 | 2,910 |
| 2007-10-04 | 581 | 587 | 578 | 581 | 889,000 | 2,905 |
| 2007-10-03 | 584 | 592 | 579 | 587 | 1,122,000 | 2,935 |
| 2007-10-02 | 578 | 590 | 578 | 581 | 745,000 | 2,905 |
| 2007-10-01 | 579 | 582 | 572 | 578 | 995,000 | 2,890 |
| 2007-09-28 | 588 | 588 | 579 | 582 | 727,000 | 2,910 |
| 2007-09-27 | 593 | 599 | 579 | 589 | 1,345,000 | 2,945 |
| 2007-09-26 | 577 | 587 | 576 | 587 | 864,000 | 2,935 |
| 2007-09-25 | 566 | 580 | 565 | 580 | 1,068,000 | 2,900 |
| 2007-09-21 | 576 | 578 | 564 | 575 | 1,145,000 | 2,875 |
| 2007-09-20 | 560 | 575 | 555 | 571 | 1,479,000 | 2,855 |
| 2007-09-19 | 550 | 558 | 547 | 557 | 890,000 | 2,785 |
| 2007-09-18 | 543 | 548 | 536 | 536 | 1,213,000 | 2,680 |
| 2007-09-14 | 550 | 552 | 540 | 544 | 1,092,000 | 2,720 |
| 2007-09-13 | 542 | 548 | 538 | 546 | 826,000 | 2,730 |
| 2007-09-12 | 547 | 554 | 535 | 539 | 958,000 | 2,695 |
| 2007-09-11 | 536 | 550 | 524 | 547 | 1,133,000 | 2,735 |
| 2007-09-10 | 534 | 547 | 534 | 539 | 855,000 | 2,695 |
| 2007-09-07 | 553 | 563 | 548 | 554 | 1,501,000 | 2,770 |
| 2007-09-06 | 539 | 562 | 538 | 562 | 1,625,000 | 2,810 |
| 2007-09-05 | 560 | 560 | 547 | 549 | 1,567,000 | 2,745 |
| 2007-09-04 | 553 | 559 | 548 | 554 | 848,000 | 2,770 |
| 2007-09-03 | 554 | 559 | 552 | 556 | 614,000 | 2,780 |
| 2007-08-31 | 528 | 556 | 526 | 556 | 1,536,000 | 2,780 |
| 2007-08-30 | 530 | 533 | 522 | 528 | 758,000 | 2,640 |
| 2007-08-29 | 508 | 524 | 505 | 523 | 1,226,000 | 2,615 |
| 2007-08-28 | 523 | 539 | 516 | 538 | 1,054,000 | 2,690 |
| 2007-08-27 | 538 | 542 | 523 | 526 | 715,000 | 2,630 |
| 2007-08-24 | 530 | 534 | 521 | 528 | 1,009,000 | 2,640 |
| 2007-08-23 | 519 | 524 | 513 | 524 | 1,385,000 | 2,620 |
| 2007-08-22 | 501 | 507 | 490 | 497 | 2,423,000 | 2,485 |
| 2007-08-21 | 501 | 515 | 492 | 508 | 2,049,000 | 2,540 |
| 2007-08-20 | 500 | 505 | 490 | 491 | 1,304,000 | 2,455 |
| 2007-08-17 | 508 | 516 | 469 | 476 | 2,433,000 | 2,380 |
| 2007-08-16 | 520 | 528 | 501 | 517 | 1,874,000 | 2,585 |
| 2007-08-15 | 545 | 545 | 529 | 530 | 1,660,000 | 2,650 |
| 2007-08-14 | 549 | 553 | 540 | 549 | 1,854,000 | 2,745 |
| 2007-08-13 | 548 | 561 | 544 | 544 | 2,444,000 | 2,720 |
| 2007-08-10 | 545 | 546 | 531 | 535 | 2,942,000 | 2,675 |
| 2007-08-09 | 568 | 600 | 538 | 565 | 4,314,000 | 2,825 |
| 2007-08-08 | 571 | 575 | 553 | 558 | 2,299,000 | 2,790 |
| 2007-08-07 | 582 | 588 | 573 | 575 | 1,235,000 | 2,875 |
| 2007-08-06 | 575 | 587 | 574 | 585 | 1,804,000 | 2,925 |
| 2007-08-03 | 587 | 588 | 577 | 584 | 1,460,000 | 2,920 |
| 2007-08-02 | 581 | 588 | 573 | 586 | 1,877,000 | 2,930 |
| 2007-08-01 | 596 | 601 | 577 | 577 | 1,641,000 | 2,885 |
| 2007-07-31 | 600 | 604 | 595 | 601 | 1,954,000 | 3,005 |
| 2007-07-30 | 578 | 593 | 570 | 592 | 1,033,000 | 2,960 |
| 2007-07-27 | 566 | 584 | 565 | 577 | 1,569,000 | 2,885 |
| 2007-07-26 | 605 | 607 | 584 | 586 | 1,716,000 | 2,930 |
| 2007-07-25 | 600 | 607 | 598 | 607 | 1,546,000 | 3,035 |
| 2007-07-24 | 619 | 622 | 609 | 613 | 1,588,000 | 3,065 |
| 2007-07-23 | 625 | 628 | 615 | 622 | 1,965,000 | 3,110 |
| 2007-07-20 | 628 | 634 | 622 | 631 | 2,488,000 | 3,155 |
| 2007-07-19 | 620 | 625 | 611 | 620 | 1,443,000 | 3,100 |
| 2007-07-18 | 626 | 626 | 614 | 619 | 1,627,000 | 3,095 |
| 2007-07-17 | 617 | 633 | 616 | 629 | 4,569,000 | 3,145 |
| 2007-07-13 | 616 | 616 | 612 | 614 | 831,000 | 3,070 |
| 2007-07-12 | 611 | 615 | 606 | 609 | 1,259,000 | 3,045 |
| 2007-07-11 | 609 | 615 | 607 | 609 | 1,301,000 | 3,045 |
| 2007-07-10 | 607 | 615 | 604 | 615 | 1,570,000 | 3,075 |
| 2007-07-09 | 600 | 603 | 597 | 603 | 897,000 | 3,015 |
| 2007-07-06 | 602 | 605 | 595 | 599 | 1,356,000 | 2,995 |
| 2007-07-05 | 606 | 610 | 605 | 607 | 627,000 | 3,035 |
| 2007-07-04 | 603 | 609 | 602 | 607 | 847,000 | 3,035 |
| 2007-07-03 | 612 | 613 | 604 | 607 | 1,025,000 | 3,035 |
| 2007-07-02 | 603 | 614 | 603 | 613 | 920,000 | 3,065 |
| 2007-06-29 | 597 | 610 | 590 | 608 | 1,771,000 | 3,040 |
| 2007-06-28 | 589 | 592 | 585 | 588 | 971,000 | 2,940 |
| 2007-06-27 | 595 | 595 | 585 | 587 | 1,062,000 | 2,935 |
| 2007-06-26 | 596 | 602 | 590 | 595 | 1,231,000 | 2,975 |
| 2007-06-25 | 613 | 613 | 599 | 599 | 1,049,000 | 2,995 |
| 2007-06-22 | 613 | 617 | 605 | 617 | 1,445,000 | 3,085 |
| 2007-06-21 | 600 | 611 | 600 | 609 | 909,000 | 3,045 |
| 2007-06-20 | 602 | 613 | 599 | 605 | 831,000 | 3,025 |
| 2007-06-19 | 609 | 609 | 602 | 602 | 644,000 | 3,010 |
| 2007-06-18 | 613 | 618 | 605 | 613 | 1,206,000 | 3,065 |
| 2007-06-15 | 598 | 611 | 596 | 611 | 1,628,000 | 3,055 |
| 2007-06-14 | 585 | 600 | 584 | 594 | 1,450,000 | 2,970 |
| 2007-06-13 | 579 | 582 | 572 | 577 | 1,172,000 | 2,885 |
| 2007-06-12 | 593 | 595 | 581 | 583 | 1,429,000 | 2,915 |
| 2007-06-11 | 613 | 613 | 591 | 596 | 1,247,000 | 2,980 |
| 2007-06-08 | 609 | 610 | 597 | 603 | 4,282,000 | 3,015 |
| 2007-06-07 | 590 | 609 | 588 | 607 | 2,319,000 | 3,035 |
| 2007-06-06 | 589 | 603 | 585 | 600 | 2,336,000 | 3,000 |
| 2007-06-05 | 584 | 587 | 575 | 579 | 1,324,000 | 2,895 |
| 2007-06-04 | 592 | 598 | 585 | 586 | 1,556,000 | 2,930 |
| 2007-06-01 | 590 | 592 | 585 | 588 | 2,068,000 | 2,940 |
| 2007-05-31 | 576 | 591 | 572 | 591 | 2,135,000 | 2,955 |
| 2007-05-30 | 566 | 571 | 559 | 563 | 1,436,000 | 2,815 |
| 2007-05-29 | 566 | 566 | 558 | 565 | 543,000 | 2,825 |
| 2007-05-28 | 561 | 566 | 558 | 566 | 1,003,000 | 2,830 |
| 2007-05-25 | 561 | 564 | 554 | 559 | 1,713,000 | 2,795 |
| 2007-05-24 | 569 | 574 | 564 | 568 | 911,000 | 2,840 |
| 2007-05-23 | 579 | 581 | 568 | 569 | 1,351,000 | 2,845 |
| 2007-05-22 | 567 | 573 | 562 | 572 | 1,223,000 | 2,860 |
| 2007-05-21 | 560 | 574 | 557 | 566 | 1,535,000 | 2,830 |
| 2007-05-18 | 573 | 578 | 551 | 558 | 2,459,000 | 2,790 |
| 2007-05-17 | 596 | 599 | 574 | 577 | 1,938,000 | 2,885 |
| 2007-05-16 | 591 | 604 | 572 | 592 | 2,901,000 | 2,960 |
| 2007-05-15 | 608 | 608 | 588 | 600 | 1,985,000 | 3,000 |
| 2007-05-14 | 620 | 624 | 611 | 614 | 1,126,000 | 3,070 |
| 2007-05-11 | 619 | 621 | 609 | 616 | 1,425,000 | 3,080 |
| 2007-05-10 | 636 | 638 | 628 | 629 | 1,221,000 | 3,145 |
| 2007-05-09 | 623 | 635 | 622 | 633 | 2,010,000 | 3,165 |
| 2007-05-08 | 631 | 634 | 624 | 631 | 1,876,000 | 3,155 |
| 2007-05-07 | 619 | 630 | 616 | 630 | 2,378,000 | 3,150 |
| 2007-05-02 | 602 | 612 | 601 | 609 | 1,711,000 | 3,045 |
| 2007-05-01 | 605 | 605 | 597 | 602 | 1,153,000 | 3,010 |
| 2007-04-27 | 589 | 605 | 589 | 605 | 2,527,000 | 3,025 |
| 2007-04-26 | 569 | 593 | 566 | 592 | 2,296,000 | 2,960 |
| 2007-04-25 | 562 | 573 | 561 | 571 | 1,510,000 | 2,855 |
| 2007-04-24 | 562 | 575 | 560 | 574 | 1,650,000 | 2,870 |
| 2007-04-23 | 571 | 574 | 563 | 568 | 1,350,000 | 2,840 |
| 2007-04-20 | 559 | 567 | 553 | 566 | 1,334,000 | 2,830 |
| 2007-04-19 | 562 | 568 | 556 | 559 | 950,000 | 2,795 |
| 2007-04-18 | 561 | 569 | 555 | 567 | 1,636,000 | 2,835 |
| 2007-04-17 | 552 | 560 | 548 | 551 | 1,429,000 | 2,755 |
| 2007-04-16 | 559 | 562 | 551 | 553 | 1,266,000 | 2,765 |
| 2007-04-13 | 572 | 572 | 546 | 548 | 1,713,000 | 2,740 |
| 2007-04-12 | 564 | 567 | 560 | 563 | 801,000 | 2,815 |
| 2007-04-11 | 568 | 570 | 563 | 564 | 1,100,000 | 2,820 |
| 2007-04-10 | 560 | 569 | 560 | 564 | 1,821,000 | 2,820 |
| 2007-04-09 | 556 | 564 | 553 | 561 | 1,054,000 | 2,805 |
| 2007-04-06 | 558 | 563 | 550 | 558 | 1,429,000 | 2,790 |
| 2007-04-05 | 572 | 572 | 560 | 561 | 1,452,000 | 2,805 |
| 2007-04-04 | 572 | 574 | 564 | 572 | 1,443,000 | 2,860 |
| 2007-04-03 | 565 | 572 | 560 | 562 | 1,875,000 | 2,810 |
| 2007-04-02 | 593 | 596 | 563 | 564 | 3,881,000 | 2,820 |
| 2007-03-30 | 593 | 598 | 585 | 588 | 1,150,000 | 2,940 |
| 2007-03-29 | 580 | 594 | 580 | 592 | 1,067,000 | 2,960 |
| 2007-03-28 | 596 | 603 | 593 | 596 | 1,187,000 | 2,980 |
| 2007-03-27 | 592 | 605 | 591 | 595 | 1,814,000 | 2,975 |
| 2007-03-26 | 615 | 617 | 606 | 608 | 973,000 | 3,040 |
| 2007-03-23 | 614 | 614 | 605 | 613 | 1,134,000 | 3,065 |
| 2007-03-22 | 610 | 615 | 606 | 610 | 1,535,000 | 3,050 |
| 2007-03-20 | 600 | 606 | 593 | 594 | 1,336,000 | 2,970 |
| 2007-03-19 | 575 | 594 | 575 | 592 | 1,001,000 | 2,960 |
| 2007-03-16 | 595 | 598 | 582 | 587 | 1,135,000 | 2,935 |
| 2007-03-15 | 597 | 605 | 591 | 599 | 1,545,000 | 2,995 |
| 2007-03-14 | 590 | 595 | 578 | 580 | 2,187,000 | 2,900 |
| 2007-03-13 | 619 | 619 | 608 | 610 | 1,455,000 | 3,050 |
| 2007-03-12 | 613 | 622 | 609 | 621 | 2,225,000 | 3,105 |
| 2007-03-09 | 610 | 615 | 603 | 605 | 2,989,000 | 3,025 |
| 2007-03-08 | 570 | 591 | 565 | 591 | 1,662,000 | 2,955 |
| 2007-03-07 | 595 | 595 | 570 | 570 | 1,951,000 | 2,850 |
| 2007-03-06 | 541 | 565 | 540 | 565 | 1,722,000 | 2,825 |
| 2007-03-05 | 560 | 565 | 539 | 543 | 2,203,000 | 2,715 |
| 2007-03-02 | 570 | 578 | 565 | 571 | 1,628,000 | 2,855 |
| 2007-03-01 | 584 | 591 | 563 | 580 | 2,517,000 | 2,900 |
| 2007-02-28 | 547 | 583 | 547 | 580 | 2,985,000 | 2,900 |
| 2007-02-27 | 622 | 623 | 603 | 607 | 2,205,000 | 3,035 |
| 2007-02-26 | 610 | 624 | 610 | 619 | 2,003,000 | 3,095 |
| 2007-02-23 | 600 | 610 | 598 | 609 | 2,185,000 | 3,045 |
| 2007-02-22 | 600 | 603 | 592 | 599 | 2,587,000 | 2,995 |
| 2007-02-21 | 594 | 598 | 589 | 596 | 1,983,000 | 2,980 |
| 2007-02-20 | 584 | 589 | 577 | 589 | 1,637,000 | 2,945 |
| 2007-02-19 | 571 | 584 | 570 | 583 | 1,805,000 | 2,915 |
| 2007-02-16 | 564 | 570 | 557 | 570 | 1,846,000 | 2,850 |
| 2007-02-15 | 579 | 580 | 564 | 570 | 2,756,000 | 2,850 |
| 2007-02-14 | 579 | 579 | 571 | 576 | 1,566,000 | 2,880 |
| 2007-02-13 | 563 | 580 | 563 | 576 | 2,491,000 | 2,880 |
| 2007-02-09 | 550 | 564 | 550 | 563 | 1,598,000 | 2,815 |
| 2007-02-08 | 564 | 565 | 545 | 550 | 2,188,000 | 2,750 |
| 2007-02-07 | 568 | 569 | 559 | 563 | 2,155,000 | 2,815 |
| 2007-02-06 | 552 | 573 | 552 | 573 | 3,169,000 | 2,865 |
| 2007-02-05 | 551 | 552 | 542 | 542 | 1,242,000 | 2,710 |
| 2007-02-02 | 546 | 557 | 545 | 552 | 3,498,000 | 2,760 |
| 2007-02-01 | 534 | 542 | 534 | 542 | 1,095,000 | 2,710 |
| 2007-01-31 | 535 | 540 | 534 | 534 | 1,324,000 | 2,670 |
| 2007-01-30 | 537 | 547 | 532 | 535 | 3,123,000 | 2,675 |
| 2007-01-29 | 530 | 537 | 527 | 533 | 887,000 | 2,665 |
| 2007-01-26 | 517 | 527 | 517 | 526 | 770,000 | 2,630 |
| 2007-01-25 | 530 | 535 | 522 | 522 | 1,740,000 | 2,610 |
| 2007-01-24 | 535 | 538 | 527 | 528 | 1,935,000 | 2,640 |
| 2007-01-23 | 526 | 535 | 524 | 533 | 1,468,000 | 2,665 |
| 2007-01-22 | 523 | 526 | 520 | 526 | 1,172,000 | 2,630 |
| 2007-01-19 | 515 | 520 | 514 | 520 | 1,646,000 | 2,600 |
| 2007-01-18 | 508 | 513 | 503 | 510 | 1,730,000 | 2,550 |
| 2007-01-17 | 496 | 500 | 492 | 498 | 1,028,000 | 2,490 |
| 2007-01-16 | 494 | 496 | 492 | 496 | 839,000 | 2,480 |
| 2007-01-15 | 491 | 493 | 488 | 493 | 701,000 | 2,465 |
| 2007-01-12 | 488 | 489 | 482 | 486 | 889,000 | 2,430 |
| 2007-01-11 | 479 | 485 | 479 | 483 | 1,136,000 | 2,415 |
| 2007-01-10 | 492 | 492 | 480 | 481 | 1,084,000 | 2,405 |
| 2007-01-09 | 487 | 496 | 483 | 492 | 862,000 | 2,460 |
| 2007-01-05 | 501 | 501 | 491 | 493 | 975,000 | 2,465 |
| 2007-01-04 | 505 | 507 | 503 | 504 | 411,000 | 2,520 |
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
