8078 阪和興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 343 | 343 | 337 | 337 | 394,000 | 1,685 |
| 2009-12-29 | 341 | 344 | 338 | 340 | 441,000 | 1,700 |
| 2009-12-28 | 336 | 341 | 334 | 339 | 558,000 | 1,695 |
| 2009-12-25 | 333 | 342 | 333 | 339 | 736,000 | 1,695 |
| 2009-12-24 | 330 | 337 | 330 | 336 | 862,000 | 1,680 |
| 2009-12-22 | 331 | 331 | 327 | 328 | 1,268,000 | 1,640 |
| 2009-12-21 | 325 | 330 | 325 | 327 | 1,153,000 | 1,635 |
| 2009-12-18 | 319 | 327 | 317 | 326 | 929,000 | 1,630 |
| 2009-12-17 | 324 | 327 | 322 | 323 | 878,000 | 1,615 |
| 2009-12-16 | 320 | 328 | 316 | 322 | 1,527,000 | 1,610 |
| 2009-12-15 | 308 | 319 | 305 | 317 | 1,551,000 | 1,585 |
| 2009-12-14 | 307 | 308 | 301 | 308 | 727,000 | 1,540 |
| 2009-12-11 | 300 | 305 | 297 | 305 | 732,000 | 1,525 |
| 2009-12-10 | 299 | 306 | 292 | 299 | 1,096,000 | 1,495 |
| 2009-12-09 | 296 | 300 | 290 | 294 | 846,000 | 1,470 |
| 2009-12-08 | 298 | 302 | 296 | 301 | 638,000 | 1,505 |
| 2009-12-07 | 299 | 302 | 299 | 300 | 520,000 | 1,500 |
| 2009-12-04 | 300 | 300 | 293 | 296 | 731,000 | 1,480 |
| 2009-12-03 | 295 | 305 | 293 | 301 | 1,155,000 | 1,505 |
| 2009-12-02 | 283 | 294 | 278 | 293 | 713,000 | 1,465 |
| 2009-12-01 | 282 | 286 | 272 | 282 | 1,490,000 | 1,410 |
| 2009-11-30 | 275 | 285 | 274 | 282 | 746,000 | 1,410 |
| 2009-11-27 | 275 | 279 | 271 | 272 | 1,115,000 | 1,360 |
| 2009-11-26 | 272 | 280 | 269 | 277 | 816,000 | 1,385 |
| 2009-11-25 | 271 | 272 | 267 | 271 | 639,000 | 1,355 |
| 2009-11-24 | 274 | 276 | 267 | 269 | 865,000 | 1,345 |
| 2009-11-20 | 270 | 285 | 268 | 274 | 1,571,000 | 1,370 |
| 2009-11-19 | 288 | 289 | 263 | 269 | 2,569,000 | 1,345 |
| 2009-11-18 | 286 | 290 | 282 | 289 | 892,000 | 1,445 |
| 2009-11-17 | 294 | 295 | 287 | 289 | 418,000 | 1,445 |
| 2009-11-16 | 295 | 295 | 287 | 289 | 809,000 | 1,445 |
| 2009-11-13 | 297 | 302 | 297 | 300 | 465,000 | 1,500 |
| 2009-11-12 | 305 | 308 | 297 | 299 | 626,000 | 1,495 |
| 2009-11-11 | 309 | 313 | 303 | 304 | 610,000 | 1,520 |
| 2009-11-10 | 306 | 316 | 306 | 312 | 794,000 | 1,560 |
| 2009-11-09 | 307 | 311 | 303 | 306 | 629,000 | 1,530 |
| 2009-11-06 | 313 | 320 | 305 | 307 | 978,000 | 1,535 |
| 2009-11-05 | 314 | 321 | 310 | 318 | 851,000 | 1,590 |
| 2009-11-04 | 318 | 320 | 312 | 313 | 405,000 | 1,565 |
| 2009-11-02 | 319 | 319 | 312 | 316 | 383,000 | 1,580 |
| 2009-10-30 | 318 | 325 | 318 | 322 | 498,000 | 1,610 |
| 2009-10-29 | 309 | 315 | 308 | 313 | 607,000 | 1,565 |
| 2009-10-28 | 318 | 324 | 314 | 317 | 459,000 | 1,585 |
| 2009-10-27 | 324 | 325 | 317 | 320 | 588,000 | 1,600 |
| 2009-10-26 | 321 | 331 | 321 | 325 | 333,000 | 1,625 |
| 2009-10-23 | 327 | 327 | 320 | 326 | 564,000 | 1,630 |
| 2009-10-22 | 327 | 327 | 318 | 322 | 519,000 | 1,610 |
| 2009-10-21 | 329 | 330 | 325 | 329 | 636,000 | 1,645 |
| 2009-10-20 | 336 | 336 | 329 | 333 | 399,000 | 1,665 |
| 2009-10-19 | 334 | 336 | 328 | 333 | 512,000 | 1,665 |
| 2009-10-16 | 343 | 344 | 332 | 335 | 671,000 | 1,675 |
| 2009-10-15 | 344 | 348 | 337 | 343 | 685,000 | 1,715 |
| 2009-10-14 | 334 | 343 | 330 | 342 | 979,000 | 1,710 |
| 2009-10-13 | 331 | 340 | 328 | 339 | 1,366,000 | 1,695 |
| 2009-10-09 | 320 | 326 | 315 | 321 | 637,000 | 1,605 |
| 2009-10-08 | 316 | 322 | 312 | 317 | 444,000 | 1,585 |
| 2009-10-07 | 304 | 315 | 302 | 312 | 540,000 | 1,560 |
| 2009-10-06 | 307 | 308 | 297 | 301 | 1,044,000 | 1,505 |
| 2009-10-05 | 312 | 313 | 305 | 307 | 393,000 | 1,535 |
| 2009-10-02 | 313 | 313 | 304 | 308 | 539,000 | 1,540 |
| 2009-10-01 | 327 | 328 | 317 | 318 | 505,000 | 1,590 |
| 2009-09-30 | 324 | 326 | 321 | 324 | 338,000 | 1,620 |
| 2009-09-29 | 330 | 331 | 321 | 323 | 607,000 | 1,615 |
| 2009-09-28 | 332 | 332 | 321 | 330 | 851,000 | 1,650 |
| 2009-09-25 | 351 | 352 | 340 | 341 | 625,000 | 1,705 |
| 2009-09-24 | 351 | 358 | 351 | 357 | 846,000 | 1,785 |
| 2009-09-18 | 349 | 356 | 347 | 351 | 893,000 | 1,755 |
| 2009-09-17 | 341 | 345 | 341 | 344 | 690,000 | 1,720 |
| 2009-09-16 | 345 | 348 | 340 | 340 | 563,000 | 1,700 |
| 2009-09-15 | 347 | 348 | 342 | 342 | 556,000 | 1,710 |
| 2009-09-14 | 352 | 352 | 343 | 348 | 517,000 | 1,740 |
| 2009-09-11 | 354 | 355 | 349 | 352 | 860,000 | 1,760 |
| 2009-09-10 | 356 | 358 | 354 | 356 | 699,000 | 1,780 |
| 2009-09-09 | 354 | 363 | 351 | 356 | 1,090,000 | 1,780 |
| 2009-09-08 | 356 | 356 | 349 | 349 | 266,000 | 1,745 |
| 2009-09-07 | 353 | 355 | 350 | 353 | 336,000 | 1,765 |
| 2009-09-04 | 352 | 356 | 347 | 348 | 598,000 | 1,740 |
| 2009-09-03 | 356 | 357 | 352 | 352 | 634,000 | 1,760 |
| 2009-09-02 | 361 | 362 | 357 | 359 | 495,000 | 1,795 |
| 2009-09-01 | 362 | 368 | 361 | 365 | 662,000 | 1,825 |
| 2009-08-31 | 374 | 379 | 366 | 367 | 644,000 | 1,835 |
| 2009-08-28 | 379 | 379 | 371 | 374 | 700,000 | 1,870 |
| 2009-08-27 | 383 | 383 | 373 | 379 | 699,000 | 1,895 |
| 2009-08-26 | 381 | 385 | 379 | 385 | 646,000 | 1,925 |
| 2009-08-25 | 377 | 382 | 376 | 379 | 404,000 | 1,895 |
| 2009-08-24 | 383 | 386 | 380 | 382 | 398,000 | 1,910 |
| 2009-08-21 | 383 | 384 | 371 | 378 | 695,000 | 1,890 |
| 2009-08-20 | 374 | 381 | 373 | 381 | 579,000 | 1,905 |
| 2009-08-19 | 374 | 377 | 369 | 370 | 347,000 | 1,850 |
| 2009-08-18 | 366 | 377 | 366 | 374 | 460,000 | 1,870 |
| 2009-08-17 | 390 | 390 | 376 | 376 | 756,000 | 1,880 |
| 2009-08-14 | 381 | 392 | 381 | 391 | 1,071,000 | 1,955 |
| 2009-08-13 | 380 | 387 | 377 | 385 | 852,000 | 1,925 |
| 2009-08-12 | 381 | 381 | 376 | 377 | 599,000 | 1,885 |
| 2009-08-11 | 387 | 388 | 382 | 386 | 579,000 | 1,930 |
| 2009-08-10 | 385 | 385 | 380 | 385 | 460,000 | 1,925 |
| 2009-08-07 | 383 | 385 | 375 | 380 | 875,000 | 1,900 |
| 2009-08-06 | 377 | 383 | 377 | 379 | 1,015,000 | 1,895 |
| 2009-08-05 | 381 | 386 | 376 | 383 | 764,000 | 1,915 |
| 2009-08-04 | 388 | 389 | 378 | 384 | 919,000 | 1,920 |
| 2009-08-03 | 385 | 389 | 382 | 387 | 523,000 | 1,935 |
| 2009-07-31 | 390 | 391 | 381 | 385 | 841,000 | 1,925 |
| 2009-07-30 | 392 | 393 | 378 | 387 | 1,335,000 | 1,935 |
| 2009-07-29 | 386 | 400 | 384 | 398 | 2,594,000 | 1,990 |
| 2009-07-28 | 380 | 389 | 374 | 388 | 1,149,000 | 1,940 |
| 2009-07-27 | 382 | 384 | 377 | 378 | 812,000 | 1,890 |
| 2009-07-24 | 374 | 383 | 372 | 381 | 1,411,000 | 1,905 |
| 2009-07-23 | 368 | 375 | 366 | 368 | 1,076,000 | 1,840 |
| 2009-07-22 | 364 | 364 | 357 | 363 | 506,000 | 1,815 |
| 2009-07-21 | 351 | 361 | 351 | 360 | 730,000 | 1,800 |
| 2009-07-17 | 343 | 347 | 339 | 344 | 312,000 | 1,720 |
| 2009-07-16 | 351 | 353 | 342 | 343 | 647,000 | 1,715 |
| 2009-07-15 | 357 | 357 | 342 | 343 | 1,013,000 | 1,715 |
| 2009-07-14 | 337 | 345 | 335 | 342 | 1,543,000 | 1,710 |
| 2009-07-13 | 328 | 340 | 323 | 332 | 1,664,000 | 1,660 |
| 2009-07-10 | 326 | 329 | 322 | 323 | 582,000 | 1,615 |
| 2009-07-09 | 330 | 332 | 321 | 321 | 1,346,000 | 1,605 |
| 2009-07-08 | 344 | 346 | 328 | 330 | 1,709,000 | 1,650 |
| 2009-07-07 | 344 | 348 | 341 | 343 | 913,000 | 1,715 |
| 2009-07-06 | 352 | 355 | 342 | 343 | 862,000 | 1,715 |
| 2009-07-03 | 348 | 349 | 344 | 347 | 591,000 | 1,735 |
| 2009-07-02 | 355 | 359 | 352 | 354 | 602,000 | 1,770 |
| 2009-07-01 | 355 | 363 | 355 | 358 | 858,000 | 1,790 |
| 2009-06-30 | 369 | 369 | 358 | 362 | 783,000 | 1,810 |
| 2009-06-29 | 358 | 363 | 350 | 354 | 817,000 | 1,770 |
| 2009-06-26 | 368 | 371 | 358 | 363 | 1,122,000 | 1,815 |
| 2009-06-25 | 359 | 374 | 356 | 366 | 1,137,000 | 1,830 |
| 2009-06-24 | 350 | 357 | 342 | 355 | 1,968,000 | 1,775 |
| 2009-06-23 | 363 | 365 | 353 | 355 | 1,141,000 | 1,775 |
| 2009-06-22 | 374 | 375 | 365 | 369 | 1,341,000 | 1,845 |
| 2009-06-19 | 374 | 383 | 370 | 379 | 2,175,000 | 1,895 |
| 2009-06-18 | 378 | 380 | 366 | 369 | 933,000 | 1,845 |
| 2009-06-17 | 377 | 385 | 376 | 382 | 918,000 | 1,910 |
| 2009-06-16 | 391 | 391 | 372 | 374 | 1,606,000 | 1,870 |
| 2009-06-15 | 400 | 405 | 398 | 401 | 653,000 | 2,005 |
| 2009-06-12 | 407 | 414 | 397 | 406 | 1,963,000 | 2,030 |
| 2009-06-11 | 410 | 418 | 404 | 411 | 1,082,000 | 2,055 |
| 2009-06-10 | 394 | 407 | 391 | 405 | 1,439,000 | 2,025 |
| 2009-06-09 | 393 | 398 | 391 | 392 | 734,000 | 1,960 |
| 2009-06-08 | 390 | 394 | 388 | 392 | 655,000 | 1,960 |
| 2009-06-05 | 395 | 395 | 385 | 388 | 676,000 | 1,940 |
| 2009-06-04 | 394 | 396 | 387 | 393 | 739,000 | 1,965 |
| 2009-06-03 | 397 | 401 | 387 | 399 | 1,712,000 | 1,995 |
| 2009-06-02 | 405 | 411 | 392 | 395 | 1,925,000 | 1,975 |
| 2009-06-01 | 389 | 402 | 389 | 396 | 1,493,000 | 1,980 |
| 2009-05-29 | 382 | 401 | 369 | 397 | 2,875,000 | 1,985 |
| 2009-05-28 | 378 | 389 | 378 | 379 | 2,138,000 | 1,895 |
| 2009-05-27 | 370 | 399 | 368 | 387 | 3,501,000 | 1,935 |
| 2009-05-26 | 356 | 364 | 351 | 361 | 953,000 | 1,805 |
| 2009-05-25 | 348 | 357 | 346 | 353 | 1,232,000 | 1,765 |
| 2009-05-22 | 342 | 353 | 336 | 350 | 1,738,000 | 1,750 |
| 2009-05-21 | 335 | 347 | 335 | 345 | 1,752,000 | 1,725 |
| 2009-05-20 | 326 | 340 | 326 | 337 | 2,350,000 | 1,685 |
| 2009-05-19 | 316 | 324 | 310 | 323 | 1,855,000 | 1,615 |
| 2009-05-18 | 312 | 313 | 304 | 304 | 974,000 | 1,520 |
| 2009-05-15 | 311 | 316 | 306 | 313 | 2,158,000 | 1,565 |
| 2009-05-14 | 295 | 302 | 294 | 301 | 1,061,000 | 1,505 |
| 2009-05-13 | 298 | 300 | 295 | 300 | 604,000 | 1,500 |
| 2009-05-12 | 297 | 300 | 296 | 299 | 488,000 | 1,495 |
| 2009-05-11 | 297 | 303 | 296 | 300 | 488,000 | 1,500 |
| 2009-05-08 | 293 | 300 | 289 | 300 | 908,000 | 1,500 |
| 2009-05-07 | 300 | 300 | 292 | 295 | 747,000 | 1,475 |
| 2009-05-01 | 278 | 287 | 278 | 286 | 639,000 | 1,430 |
| 2009-04-30 | 280 | 286 | 276 | 277 | 894,000 | 1,385 |
| 2009-04-28 | 291 | 294 | 277 | 277 | 854,000 | 1,385 |
| 2009-04-27 | 297 | 297 | 289 | 293 | 862,000 | 1,465 |
| 2009-04-24 | 299 | 299 | 286 | 287 | 1,082,000 | 1,435 |
| 2009-04-23 | 305 | 306 | 295 | 304 | 882,000 | 1,520 |
| 2009-04-22 | 312 | 313 | 294 | 300 | 1,722,000 | 1,500 |
| 2009-04-21 | 308 | 312 | 298 | 308 | 3,054,000 | 1,540 |
| 2009-04-20 | 294 | 314 | 293 | 313 | 3,368,000 | 1,565 |
| 2009-04-17 | 290 | 294 | 280 | 289 | 1,984,000 | 1,445 |
| 2009-04-16 | 279 | 287 | 276 | 276 | 1,673,000 | 1,380 |
| 2009-04-15 | 267 | 277 | 266 | 274 | 2,047,000 | 1,370 |
| 2009-04-14 | 268 | 272 | 260 | 267 | 1,436,000 | 1,335 |
| 2009-04-13 | 252 | 265 | 251 | 263 | 1,271,000 | 1,315 |
| 2009-04-10 | 255 | 256 | 248 | 252 | 878,000 | 1,260 |
| 2009-04-09 | 248 | 252 | 246 | 250 | 1,890,000 | 1,250 |
| 2009-04-08 | 251 | 251 | 242 | 249 | 1,944,000 | 1,245 |
| 2009-04-07 | 259 | 260 | 252 | 256 | 1,615,000 | 1,280 |
| 2009-04-06 | 266 | 268 | 262 | 264 | 1,248,000 | 1,320 |
| 2009-04-03 | 262 | 264 | 253 | 261 | 1,426,000 | 1,305 |
| 2009-04-02 | 258 | 265 | 256 | 261 | 1,509,000 | 1,305 |
| 2009-04-01 | 254 | 262 | 251 | 254 | 558,000 | 1,270 |
| 2009-03-31 | 258 | 260 | 249 | 249 | 664,000 | 1,245 |
| 2009-03-30 | 266 | 266 | 256 | 257 | 1,114,000 | 1,285 |
| 2009-03-27 | 263 | 268 | 257 | 262 | 1,406,000 | 1,310 |
| 2009-03-26 | 261 | 268 | 256 | 266 | 1,310,000 | 1,330 |
| 2009-03-25 | 271 | 275 | 265 | 274 | 1,362,000 | 1,370 |
| 2009-03-24 | 281 | 282 | 267 | 271 | 1,478,000 | 1,355 |
| 2009-03-23 | 260 | 272 | 257 | 271 | 1,618,000 | 1,355 |
| 2009-03-19 | 262 | 262 | 257 | 260 | 475,000 | 1,300 |
| 2009-03-18 | 257 | 262 | 254 | 258 | 1,004,000 | 1,290 |
| 2009-03-17 | 243 | 254 | 240 | 252 | 1,085,000 | 1,260 |
| 2009-03-16 | 245 | 249 | 243 | 245 | 1,181,000 | 1,225 |
| 2009-03-13 | 242 | 247 | 240 | 241 | 1,579,000 | 1,205 |
| 2009-03-12 | 249 | 250 | 246 | 247 | 521,000 | 1,235 |
| 2009-03-11 | 254 | 256 | 250 | 251 | 634,000 | 1,255 |
| 2009-03-10 | 253 | 254 | 246 | 249 | 1,481,000 | 1,245 |
| 2009-03-09 | 257 | 261 | 252 | 258 | 705,000 | 1,290 |
| 2009-03-06 | 265 | 266 | 261 | 262 | 736,000 | 1,310 |
| 2009-03-05 | 260 | 271 | 258 | 268 | 1,156,000 | 1,340 |
| 2009-03-04 | 252 | 258 | 244 | 258 | 1,033,000 | 1,290 |
| 2009-03-03 | 250 | 254 | 247 | 252 | 791,000 | 1,260 |
| 2009-03-02 | 258 | 262 | 253 | 254 | 622,000 | 1,270 |
| 2009-02-27 | 253 | 268 | 251 | 268 | 948,000 | 1,340 |
| 2009-02-26 | 251 | 256 | 250 | 252 | 862,000 | 1,260 |
| 2009-02-25 | 262 | 263 | 250 | 256 | 1,370,000 | 1,280 |
| 2009-02-24 | 251 | 264 | 250 | 264 | 636,000 | 1,320 |
| 2009-02-23 | 264 | 266 | 253 | 260 | 1,006,000 | 1,300 |
| 2009-02-20 | 274 | 275 | 262 | 263 | 833,000 | 1,315 |
| 2009-02-19 | 273 | 278 | 267 | 271 | 1,031,000 | 1,355 |
| 2009-02-18 | 269 | 281 | 264 | 278 | 1,557,000 | 1,390 |
| 2009-02-17 | 272 | 272 | 265 | 268 | 802,000 | 1,340 |
| 2009-02-16 | 270 | 275 | 267 | 274 | 1,541,000 | 1,370 |
| 2009-02-13 | 255 | 262 | 254 | 261 | 1,182,000 | 1,305 |
| 2009-02-12 | 260 | 261 | 252 | 254 | 979,000 | 1,270 |
| 2009-02-10 | 270 | 275 | 267 | 268 | 768,000 | 1,340 |
| 2009-02-09 | 277 | 277 | 269 | 269 | 352,000 | 1,345 |
| 2009-02-06 | 273 | 279 | 261 | 267 | 1,381,000 | 1,335 |
| 2009-02-05 | 274 | 283 | 268 | 272 | 1,008,000 | 1,360 |
| 2009-02-04 | 271 | 279 | 270 | 277 | 671,000 | 1,385 |
| 2009-02-03 | 271 | 281 | 270 | 273 | 523,000 | 1,365 |
| 2009-02-02 | 265 | 282 | 263 | 275 | 766,000 | 1,375 |
| 2009-01-30 | 276 | 284 | 267 | 270 | 927,000 | 1,350 |
| 2009-01-29 | 296 | 299 | 274 | 279 | 1,519,000 | 1,395 |
| 2009-01-28 | 276 | 293 | 276 | 292 | 748,000 | 1,460 |
| 2009-01-27 | 267 | 288 | 267 | 284 | 1,016,000 | 1,420 |
| 2009-01-26 | 273 | 276 | 267 | 269 | 615,000 | 1,345 |
| 2009-01-23 | 273 | 280 | 268 | 272 | 1,117,000 | 1,360 |
| 2009-01-22 | 276 | 280 | 262 | 268 | 1,083,000 | 1,340 |
| 2009-01-21 | 280 | 282 | 273 | 273 | 957,000 | 1,365 |
| 2009-01-20 | 290 | 294 | 283 | 290 | 783,000 | 1,450 |
| 2009-01-19 | 294 | 300 | 287 | 299 | 1,175,000 | 1,495 |
| 2009-01-16 | 290 | 293 | 281 | 292 | 1,046,000 | 1,460 |
| 2009-01-15 | 286 | 294 | 282 | 285 | 1,599,000 | 1,425 |
| 2009-01-14 | 279 | 288 | 277 | 286 | 736,000 | 1,430 |
| 2009-01-13 | 274 | 281 | 268 | 280 | 1,163,000 | 1,400 |
| 2009-01-09 | 291 | 292 | 284 | 286 | 629,000 | 1,430 |
| 2009-01-08 | 296 | 300 | 289 | 290 | 679,000 | 1,450 |
| 2009-01-07 | 293 | 310 | 292 | 306 | 2,114,000 | 1,530 |
| 2009-01-06 | 298 | 298 | 287 | 291 | 751,000 | 1,455 |
| 2009-01-05 | 290 | 293 | 283 | 289 | 448,000 | 1,445 |
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
