8078 阪和興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 274 | 281 | 274 | 280 | 309,000 | 1,400 |
| 2008-12-29 | 274 | 279 | 271 | 279 | 241,000 | 1,395 |
| 2008-12-26 | 271 | 276 | 270 | 274 | 294,000 | 1,370 |
| 2008-12-25 | 267 | 276 | 263 | 269 | 581,000 | 1,345 |
| 2008-12-24 | 271 | 274 | 261 | 262 | 942,000 | 1,310 |
| 2008-12-22 | 290 | 293 | 266 | 276 | 1,461,000 | 1,380 |
| 2008-12-19 | 278 | 288 | 278 | 284 | 714,000 | 1,420 |
| 2008-12-18 | 291 | 294 | 281 | 284 | 847,000 | 1,420 |
| 2008-12-17 | 302 | 302 | 285 | 293 | 956,000 | 1,465 |
| 2008-12-16 | 296 | 301 | 289 | 297 | 693,000 | 1,485 |
| 2008-12-15 | 303 | 305 | 297 | 301 | 865,000 | 1,505 |
| 2008-12-12 | 279 | 302 | 279 | 288 | 2,255,000 | 1,440 |
| 2008-12-11 | 281 | 294 | 276 | 288 | 1,312,000 | 1,440 |
| 2008-12-10 | 273 | 285 | 272 | 284 | 709,000 | 1,420 |
| 2008-12-09 | 274 | 280 | 270 | 274 | 708,000 | 1,370 |
| 2008-12-08 | 265 | 278 | 262 | 275 | 781,000 | 1,375 |
| 2008-12-05 | 278 | 282 | 262 | 265 | 1,676,000 | 1,325 |
| 2008-12-04 | 265 | 269 | 263 | 268 | 813,000 | 1,340 |
| 2008-12-03 | 264 | 268 | 260 | 264 | 811,000 | 1,320 |
| 2008-12-02 | 263 | 267 | 260 | 260 | 1,203,000 | 1,300 |
| 2008-12-01 | 275 | 283 | 272 | 276 | 746,000 | 1,380 |
| 2008-11-28 | 270 | 276 | 265 | 271 | 746,000 | 1,355 |
| 2008-11-27 | 263 | 273 | 263 | 266 | 859,000 | 1,330 |
| 2008-11-26 | 261 | 268 | 253 | 253 | 891,000 | 1,265 |
| 2008-11-25 | 278 | 278 | 254 | 266 | 1,294,000 | 1,330 |
| 2008-11-21 | 240 | 260 | 231 | 259 | 1,647,000 | 1,295 |
| 2008-11-20 | 253 | 255 | 242 | 245 | 1,353,000 | 1,225 |
| 2008-11-19 | 280 | 286 | 261 | 266 | 1,398,000 | 1,330 |
| 2008-11-18 | 276 | 292 | 276 | 281 | 1,255,000 | 1,405 |
| 2008-11-17 | 301 | 301 | 283 | 286 | 1,565,000 | 1,430 |
| 2008-11-14 | 298 | 303 | 294 | 301 | 2,663,000 | 1,505 |
| 2008-11-13 | 287 | 291 | 278 | 284 | 1,723,000 | 1,420 |
| 2008-11-12 | 311 | 311 | 299 | 302 | 2,318,000 | 1,510 |
| 2008-11-11 | 306 | 314 | 302 | 311 | 2,444,000 | 1,555 |
| 2008-11-10 | 300 | 310 | 300 | 306 | 2,673,000 | 1,530 |
| 2008-11-07 | 286 | 303 | 284 | 291 | 2,876,000 | 1,455 |
| 2008-11-06 | 306 | 324 | 301 | 306 | 3,589,000 | 1,530 |
| 2008-11-05 | 305 | 320 | 302 | 320 | 3,712,000 | 1,600 |
| 2008-11-04 | 274 | 285 | 267 | 279 | 2,217,000 | 1,395 |
| 2008-10-31 | 278 | 280 | 251 | 254 | 3,148,000 | 1,270 |
| 2008-10-30 | 252 | 274 | 244 | 273 | 2,953,000 | 1,365 |
| 2008-10-29 | 246 | 246 | 233 | 243 | 2,522,000 | 1,215 |
| 2008-10-28 | 190 | 226 | 186 | 226 | 2,629,000 | 1,130 |
| 2008-10-27 | 226 | 233 | 194 | 196 | 3,177,000 | 980 |
| 2008-10-24 | 250 | 250 | 225 | 231 | 1,907,000 | 1,155 |
| 2008-10-23 | 240 | 252 | 231 | 251 | 2,597,000 | 1,255 |
| 2008-10-22 | 266 | 267 | 253 | 254 | 2,126,000 | 1,270 |
| 2008-10-21 | 284 | 292 | 277 | 286 | 1,929,000 | 1,430 |
| 2008-10-20 | 252 | 274 | 247 | 274 | 2,185,000 | 1,370 |
| 2008-10-17 | 246 | 247 | 234 | 242 | 2,970,000 | 1,210 |
| 2008-10-16 | 247 | 249 | 232 | 232 | 3,165,000 | 1,160 |
| 2008-10-15 | 293 | 293 | 265 | 282 | 2,803,000 | 1,410 |
| 2008-10-14 | 296 | 306 | 282 | 302 | 3,395,000 | 1,510 |
| 2008-10-10 | 235 | 254 | 225 | 251 | 3,578,000 | 1,255 |
| 2008-10-09 | 240 | 260 | 235 | 249 | 3,007,000 | 1,245 |
| 2008-10-08 | 255 | 260 | 222 | 234 | 5,734,000 | 1,170 |
| 2008-10-07 | 254 | 280 | 254 | 271 | 5,225,000 | 1,355 |
| 2008-10-06 | 307 | 309 | 279 | 284 | 3,285,000 | 1,420 |
| 2008-10-03 | 328 | 332 | 314 | 317 | 1,898,000 | 1,585 |
| 2008-10-02 | 364 | 366 | 328 | 331 | 2,074,000 | 1,655 |
| 2008-10-01 | 369 | 370 | 361 | 364 | 1,253,000 | 1,820 |
| 2008-09-30 | 342 | 367 | 342 | 358 | 2,693,000 | 1,790 |
| 2008-09-29 | 393 | 396 | 371 | 372 | 1,590,000 | 1,860 |
| 2008-09-26 | 407 | 413 | 384 | 388 | 2,514,000 | 1,940 |
| 2008-09-25 | 416 | 418 | 407 | 407 | 1,109,000 | 2,035 |
| 2008-09-24 | 429 | 431 | 418 | 426 | 2,170,000 | 2,130 |
| 2008-09-22 | 463 | 463 | 437 | 437 | 2,223,000 | 2,185 |
| 2008-09-19 | 432 | 440 | 427 | 438 | 3,065,000 | 2,190 |
| 2008-09-18 | 425 | 432 | 406 | 421 | 2,253,000 | 2,105 |
| 2008-09-17 | 473 | 475 | 445 | 449 | 3,024,000 | 2,245 |
| 2008-09-16 | 470 | 470 | 453 | 457 | 2,354,000 | 2,285 |
| 2008-09-12 | 468 | 490 | 468 | 485 | 2,165,000 | 2,425 |
| 2008-09-11 | 472 | 481 | 462 | 470 | 2,832,000 | 2,350 |
| 2008-09-10 | 451 | 478 | 451 | 467 | 2,075,000 | 2,335 |
| 2008-09-09 | 495 | 495 | 460 | 466 | 2,009,000 | 2,330 |
| 2008-09-08 | 478 | 495 | 478 | 490 | 1,699,000 | 2,450 |
| 2008-09-05 | 445 | 463 | 440 | 458 | 2,705,000 | 2,290 |
| 2008-09-04 | 475 | 477 | 456 | 458 | 1,619,000 | 2,290 |
| 2008-09-03 | 497 | 497 | 461 | 470 | 2,377,000 | 2,350 |
| 2008-09-02 | 506 | 507 | 492 | 492 | 2,294,000 | 2,460 |
| 2008-09-01 | 487 | 513 | 483 | 509 | 3,305,000 | 2,545 |
| 2008-08-29 | 492 | 499 | 487 | 492 | 2,915,000 | 2,460 |
| 2008-08-28 | 487 | 492 | 473 | 480 | 1,603,000 | 2,400 |
| 2008-08-27 | 501 | 501 | 485 | 487 | 1,459,000 | 2,435 |
| 2008-08-26 | 481 | 500 | 480 | 500 | 1,926,000 | 2,500 |
| 2008-08-25 | 491 | 493 | 481 | 491 | 3,042,000 | 2,455 |
| 2008-08-22 | 508 | 510 | 480 | 488 | 2,956,000 | 2,440 |
| 2008-08-21 | 504 | 517 | 503 | 506 | 2,497,000 | 2,530 |
| 2008-08-20 | 499 | 512 | 495 | 500 | 2,234,000 | 2,500 |
| 2008-08-19 | 508 | 514 | 496 | 507 | 2,011,000 | 2,535 |
| 2008-08-18 | 498 | 522 | 497 | 511 | 2,193,000 | 2,555 |
| 2008-08-15 | 494 | 499 | 487 | 497 | 2,597,000 | 2,485 |
| 2008-08-14 | 478 | 498 | 476 | 484 | 3,572,000 | 2,420 |
| 2008-08-13 | 480 | 489 | 466 | 475 | 5,436,000 | 2,375 |
| 2008-08-12 | 550 | 550 | 499 | 500 | 5,164,000 | 2,500 |
| 2008-08-11 | 564 | 572 | 551 | 553 | 2,273,000 | 2,765 |
| 2008-08-08 | 535 | 565 | 530 | 560 | 2,634,000 | 2,800 |
| 2008-08-07 | 553 | 561 | 536 | 543 | 6,537,000 | 2,715 |
| 2008-08-06 | 541 | 568 | 518 | 533 | 7,033,000 | 2,665 |
| 2008-08-05 | 529 | 530 | 505 | 511 | 4,003,000 | 2,555 |
| 2008-08-04 | 593 | 596 | 518 | 522 | 3,799,000 | 2,610 |
| 2008-08-01 | 625 | 629 | 605 | 609 | 1,727,000 | 3,045 |
| 2008-07-31 | 650 | 652 | 624 | 631 | 1,164,000 | 3,155 |
| 2008-07-30 | 631 | 649 | 629 | 647 | 983,000 | 3,235 |
| 2008-07-29 | 621 | 628 | 612 | 626 | 1,186,000 | 3,130 |
| 2008-07-28 | 647 | 647 | 627 | 634 | 1,311,000 | 3,170 |
| 2008-07-25 | 626 | 640 | 624 | 629 | 1,361,000 | 3,145 |
| 2008-07-24 | 625 | 642 | 622 | 641 | 2,548,000 | 3,205 |
| 2008-07-23 | 616 | 620 | 606 | 610 | 1,149,000 | 3,050 |
| 2008-07-22 | 600 | 606 | 590 | 606 | 1,024,000 | 3,030 |
| 2008-07-18 | 597 | 604 | 590 | 591 | 852,000 | 2,955 |
| 2008-07-17 | 602 | 606 | 594 | 600 | 765,000 | 3,000 |
| 2008-07-16 | 602 | 604 | 588 | 590 | 1,092,000 | 2,950 |
| 2008-07-15 | 606 | 609 | 595 | 605 | 1,333,000 | 3,025 |
| 2008-07-14 | 598 | 618 | 592 | 605 | 1,560,000 | 3,025 |
| 2008-07-11 | 605 | 615 | 602 | 608 | 1,714,000 | 3,040 |
| 2008-07-10 | 582 | 608 | 582 | 603 | 2,505,000 | 3,015 |
| 2008-07-09 | 590 | 606 | 587 | 592 | 2,170,000 | 2,960 |
| 2008-07-08 | 582 | 592 | 577 | 584 | 2,081,000 | 2,920 |
| 2008-07-07 | 584 | 591 | 576 | 582 | 1,659,000 | 2,910 |
| 2008-07-04 | 582 | 591 | 575 | 585 | 2,978,000 | 2,925 |
| 2008-07-03 | 591 | 599 | 582 | 590 | 3,670,000 | 2,950 |
| 2008-07-02 | 643 | 646 | 616 | 621 | 1,847,000 | 3,105 |
| 2008-07-01 | 636 | 662 | 636 | 652 | 1,306,000 | 3,260 |
| 2008-06-30 | 664 | 671 | 653 | 656 | 1,256,000 | 3,280 |
| 2008-06-27 | 636 | 656 | 636 | 651 | 1,839,000 | 3,255 |
| 2008-06-26 | 672 | 672 | 656 | 663 | 1,072,000 | 3,315 |
| 2008-06-25 | 660 | 678 | 649 | 674 | 1,925,000 | 3,370 |
| 2008-06-24 | 651 | 673 | 650 | 669 | 2,043,000 | 3,345 |
| 2008-06-23 | 641 | 646 | 627 | 642 | 1,334,000 | 3,210 |
| 2008-06-20 | 642 | 655 | 635 | 648 | 1,258,000 | 3,240 |
| 2008-06-19 | 661 | 661 | 639 | 647 | 1,291,000 | 3,235 |
| 2008-06-18 | 657 | 668 | 651 | 660 | 1,425,000 | 3,300 |
| 2008-06-17 | 642 | 675 | 642 | 667 | 2,583,000 | 3,335 |
| 2008-06-16 | 650 | 650 | 630 | 649 | 2,309,000 | 3,245 |
| 2008-06-13 | 620 | 642 | 617 | 638 | 3,076,000 | 3,190 |
| 2008-06-12 | 632 | 638 | 622 | 624 | 1,596,000 | 3,120 |
| 2008-06-11 | 641 | 651 | 623 | 649 | 2,028,000 | 3,245 |
| 2008-06-10 | 654 | 660 | 637 | 647 | 1,725,000 | 3,235 |
| 2008-06-09 | 650 | 670 | 648 | 657 | 1,296,000 | 3,285 |
| 2008-06-06 | 679 | 680 | 667 | 670 | 2,210,000 | 3,350 |
| 2008-06-05 | 670 | 680 | 667 | 678 | 2,603,000 | 3,390 |
| 2008-06-04 | 663 | 678 | 654 | 661 | 3,828,000 | 3,305 |
| 2008-06-03 | 660 | 660 | 647 | 653 | 2,547,000 | 3,265 |
| 2008-06-02 | 671 | 683 | 670 | 670 | 2,715,000 | 3,350 |
| 2008-05-30 | 652 | 670 | 649 | 670 | 3,622,000 | 3,350 |
| 2008-05-29 | 636 | 653 | 632 | 650 | 3,466,000 | 3,250 |
| 2008-05-28 | 616 | 650 | 613 | 635 | 6,757,000 | 3,175 |
| 2008-05-27 | 598 | 615 | 594 | 613 | 1,261,000 | 3,065 |
| 2008-05-26 | 593 | 604 | 589 | 590 | 1,305,000 | 2,950 |
| 2008-05-23 | 618 | 618 | 603 | 610 | 2,081,000 | 3,050 |
| 2008-05-22 | 579 | 615 | 573 | 610 | 3,600,000 | 3,050 |
| 2008-05-21 | 582 | 595 | 579 | 586 | 1,975,000 | 2,930 |
| 2008-05-20 | 580 | 593 | 578 | 592 | 3,072,000 | 2,960 |
| 2008-05-19 | 581 | 583 | 574 | 578 | 1,506,000 | 2,890 |
| 2008-05-16 | 585 | 589 | 568 | 577 | 2,710,000 | 2,885 |
| 2008-05-15 | 536 | 570 | 536 | 557 | 3,799,000 | 2,785 |
| 2008-05-14 | 504 | 519 | 504 | 516 | 1,549,000 | 2,580 |
| 2008-05-13 | 522 | 524 | 511 | 513 | 916,000 | 2,565 |
| 2008-05-12 | 513 | 523 | 507 | 520 | 1,124,000 | 2,600 |
| 2008-05-09 | 529 | 532 | 520 | 523 | 1,525,000 | 2,615 |
| 2008-05-08 | 513 | 524 | 513 | 519 | 726,000 | 2,595 |
| 2008-05-07 | 516 | 524 | 514 | 515 | 1,802,000 | 2,575 |
| 2008-05-02 | 514 | 520 | 512 | 518 | 837,000 | 2,590 |
| 2008-05-01 | 520 | 530 | 512 | 514 | 1,615,000 | 2,570 |
| 2008-04-30 | 527 | 546 | 525 | 537 | 1,554,000 | 2,685 |
| 2008-04-28 | 526 | 533 | 524 | 533 | 1,356,000 | 2,665 |
| 2008-04-25 | 520 | 525 | 519 | 520 | 1,074,000 | 2,600 |
| 2008-04-24 | 520 | 520 | 513 | 515 | 761,000 | 2,575 |
| 2008-04-23 | 501 | 524 | 499 | 517 | 2,271,000 | 2,585 |
| 2008-04-22 | 496 | 506 | 494 | 500 | 1,124,000 | 2,500 |
| 2008-04-21 | 504 | 507 | 500 | 502 | 915,000 | 2,510 |
| 2008-04-18 | 502 | 502 | 486 | 492 | 1,609,000 | 2,460 |
| 2008-04-17 | 500 | 508 | 499 | 502 | 1,274,000 | 2,510 |
| 2008-04-16 | 484 | 499 | 482 | 495 | 1,005,000 | 2,475 |
| 2008-04-15 | 471 | 482 | 469 | 481 | 931,000 | 2,405 |
| 2008-04-14 | 448 | 470 | 447 | 464 | 846,000 | 2,320 |
| 2008-04-11 | 452 | 466 | 448 | 466 | 921,000 | 2,330 |
| 2008-04-10 | 452 | 461 | 440 | 455 | 1,122,000 | 2,275 |
| 2008-04-09 | 472 | 472 | 454 | 460 | 1,265,000 | 2,300 |
| 2008-04-08 | 472 | 480 | 471 | 472 | 618,000 | 2,360 |
| 2008-04-07 | 453 | 480 | 449 | 476 | 1,306,000 | 2,380 |
| 2008-04-04 | 450 | 458 | 448 | 454 | 659,000 | 2,270 |
| 2008-04-03 | 447 | 456 | 440 | 455 | 824,000 | 2,275 |
| 2008-04-02 | 445 | 452 | 442 | 444 | 1,279,000 | 2,220 |
| 2008-04-01 | 432 | 437 | 427 | 437 | 957,000 | 2,185 |
| 2008-03-31 | 436 | 437 | 421 | 422 | 1,540,000 | 2,110 |
| 2008-03-28 | 448 | 453 | 440 | 450 | 1,405,000 | 2,250 |
| 2008-03-27 | 445 | 456 | 445 | 453 | 942,000 | 2,265 |
| 2008-03-26 | 448 | 455 | 441 | 450 | 667,000 | 2,250 |
| 2008-03-25 | 453 | 456 | 448 | 453 | 971,000 | 2,265 |
| 2008-03-24 | 440 | 448 | 437 | 442 | 677,000 | 2,210 |
| 2008-03-21 | 451 | 451 | 427 | 435 | 1,288,000 | 2,175 |
| 2008-03-19 | 437 | 443 | 428 | 436 | 1,257,000 | 2,180 |
| 2008-03-18 | 432 | 435 | 409 | 417 | 1,402,000 | 2,085 |
| 2008-03-17 | 450 | 450 | 426 | 432 | 1,254,000 | 2,160 |
| 2008-03-14 | 460 | 465 | 447 | 453 | 1,490,000 | 2,265 |
| 2008-03-13 | 460 | 465 | 455 | 461 | 1,357,000 | 2,305 |
| 2008-03-12 | 471 | 474 | 463 | 470 | 1,362,000 | 2,350 |
| 2008-03-11 | 439 | 453 | 435 | 447 | 2,051,000 | 2,235 |
| 2008-03-10 | 476 | 477 | 443 | 444 | 1,812,000 | 2,220 |
| 2008-03-07 | 476 | 495 | 476 | 485 | 1,403,000 | 2,425 |
| 2008-03-06 | 485 | 505 | 484 | 501 | 1,492,000 | 2,505 |
| 2008-03-05 | 466 | 487 | 461 | 482 | 1,766,000 | 2,410 |
| 2008-03-04 | 463 | 470 | 454 | 463 | 942,000 | 2,315 |
| 2008-03-03 | 460 | 465 | 452 | 458 | 2,097,000 | 2,290 |
| 2008-02-29 | 501 | 505 | 488 | 490 | 1,359,000 | 2,450 |
| 2008-02-28 | 500 | 516 | 498 | 511 | 1,244,000 | 2,555 |
| 2008-02-27 | 511 | 512 | 500 | 500 | 768,000 | 2,500 |
| 2008-02-26 | 508 | 510 | 502 | 503 | 841,000 | 2,515 |
| 2008-02-25 | 503 | 510 | 497 | 500 | 1,425,000 | 2,500 |
| 2008-02-22 | 495 | 515 | 490 | 507 | 1,735,000 | 2,535 |
| 2008-02-21 | 489 | 497 | 484 | 494 | 1,645,000 | 2,470 |
| 2008-02-20 | 485 | 496 | 476 | 479 | 2,795,000 | 2,395 |
| 2008-02-19 | 481 | 484 | 474 | 481 | 1,250,000 | 2,405 |
| 2008-02-18 | 476 | 482 | 469 | 478 | 1,787,000 | 2,390 |
| 2008-02-15 | 447 | 465 | 435 | 461 | 1,696,000 | 2,305 |
| 2008-02-14 | 432 | 452 | 432 | 447 | 1,532,000 | 2,235 |
| 2008-02-13 | 429 | 434 | 426 | 426 | 797,000 | 2,130 |
| 2008-02-12 | 416 | 425 | 411 | 419 | 710,000 | 2,095 |
| 2008-02-08 | 424 | 429 | 418 | 421 | 971,000 | 2,105 |
| 2008-02-07 | 428 | 435 | 411 | 429 | 1,179,000 | 2,145 |
| 2008-02-06 | 425 | 432 | 423 | 428 | 1,245,000 | 2,140 |
| 2008-02-05 | 430 | 446 | 429 | 443 | 1,047,000 | 2,215 |
| 2008-02-04 | 434 | 437 | 426 | 435 | 958,000 | 2,175 |
| 2008-02-01 | 422 | 425 | 415 | 419 | 908,000 | 2,095 |
| 2008-01-31 | 401 | 424 | 399 | 421 | 1,092,000 | 2,105 |
| 2008-01-30 | 410 | 420 | 400 | 404 | 1,133,000 | 2,020 |
| 2008-01-29 | 411 | 414 | 402 | 410 | 901,000 | 2,050 |
| 2008-01-28 | 414 | 417 | 391 | 396 | 1,255,000 | 1,980 |
| 2008-01-25 | 402 | 415 | 400 | 415 | 1,217,000 | 2,075 |
| 2008-01-24 | 379 | 389 | 375 | 387 | 1,198,000 | 1,935 |
| 2008-01-23 | 375 | 376 | 361 | 369 | 1,484,000 | 1,845 |
| 2008-01-22 | 366 | 372 | 354 | 356 | 2,031,000 | 1,780 |
| 2008-01-21 | 399 | 399 | 381 | 381 | 950,000 | 1,905 |
| 2008-01-18 | 383 | 405 | 378 | 402 | 1,228,000 | 2,010 |
| 2008-01-17 | 382 | 393 | 375 | 390 | 1,873,000 | 1,950 |
| 2008-01-16 | 391 | 392 | 376 | 381 | 2,116,000 | 1,905 |
| 2008-01-15 | 428 | 433 | 402 | 403 | 1,532,000 | 2,015 |
| 2008-01-11 | 442 | 445 | 423 | 423 | 1,563,000 | 2,115 |
| 2008-01-10 | 455 | 455 | 436 | 439 | 1,057,000 | 2,195 |
| 2008-01-09 | 426 | 458 | 422 | 456 | 1,840,000 | 2,280 |
| 2008-01-08 | 440 | 448 | 437 | 446 | 999,000 | 2,230 |
| 2008-01-07 | 443 | 447 | 433 | 443 | 1,411,000 | 2,215 |
| 2008-01-04 | 450 | 454 | 444 | 448 | 1,175,000 | 2,240 |
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
