8078 阪和興業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 374 | 378 | 374 | 374 | 514,000 | 1,870 |
| 2010-12-29 | 370 | 377 | 370 | 376 | 534,000 | 1,880 |
| 2010-12-28 | 370 | 372 | 369 | 369 | 618,000 | 1,845 |
| 2010-12-27 | 374 | 378 | 372 | 375 | 857,000 | 1,875 |
| 2010-12-24 | 376 | 380 | 372 | 377 | 948,000 | 1,885 |
| 2010-12-22 | 389 | 389 | 383 | 384 | 1,565,000 | 1,920 |
| 2010-12-21 | 389 | 392 | 387 | 390 | 1,357,000 | 1,950 |
| 2010-12-20 | 390 | 392 | 384 | 386 | 1,325,000 | 1,930 |
| 2010-12-17 | 389 | 395 | 388 | 391 | 2,241,000 | 1,955 |
| 2010-12-16 | 382 | 394 | 381 | 390 | 3,098,000 | 1,950 |
| 2010-12-15 | 375 | 381 | 375 | 381 | 2,413,000 | 1,905 |
| 2010-12-14 | 366 | 374 | 365 | 372 | 1,948,000 | 1,860 |
| 2010-12-13 | 356 | 362 | 353 | 362 | 1,100,000 | 1,810 |
| 2010-12-10 | 355 | 357 | 352 | 356 | 1,792,000 | 1,780 |
| 2010-12-09 | 353 | 353 | 350 | 351 | 1,090,000 | 1,755 |
| 2010-12-08 | 344 | 354 | 341 | 354 | 1,660,000 | 1,770 |
| 2010-12-07 | 341 | 343 | 335 | 338 | 1,533,000 | 1,690 |
| 2010-12-06 | 331 | 340 | 331 | 338 | 898,000 | 1,690 |
| 2010-12-03 | 336 | 337 | 328 | 332 | 1,157,000 | 1,660 |
| 2010-12-02 | 326 | 332 | 324 | 332 | 1,485,000 | 1,660 |
| 2010-12-01 | 317 | 319 | 313 | 318 | 621,000 | 1,590 |
| 2010-11-30 | 326 | 326 | 316 | 318 | 1,087,000 | 1,590 |
| 2010-11-29 | 320 | 328 | 318 | 328 | 1,493,000 | 1,640 |
| 2010-11-26 | 315 | 317 | 314 | 315 | 909,000 | 1,575 |
| 2010-11-25 | 311 | 315 | 309 | 313 | 681,000 | 1,565 |
| 2010-11-24 | 308 | 314 | 303 | 311 | 1,749,000 | 1,555 |
| 2010-11-22 | 312 | 316 | 309 | 314 | 1,429,000 | 1,570 |
| 2010-11-19 | 304 | 306 | 302 | 306 | 1,061,000 | 1,530 |
| 2010-11-18 | 297 | 302 | 296 | 301 | 1,012,000 | 1,505 |
| 2010-11-17 | 292 | 296 | 291 | 296 | 993,000 | 1,480 |
| 2010-11-16 | 298 | 299 | 295 | 295 | 1,221,000 | 1,475 |
| 2010-11-15 | 300 | 302 | 296 | 297 | 1,158,000 | 1,485 |
| 2010-11-12 | 295 | 298 | 292 | 298 | 1,286,000 | 1,490 |
| 2010-11-11 | 293 | 296 | 289 | 295 | 1,914,000 | 1,475 |
| 2010-11-10 | 293 | 297 | 291 | 294 | 2,356,000 | 1,470 |
| 2010-11-09 | 304 | 306 | 288 | 294 | 4,566,000 | 1,470 |
| 2010-11-08 | 331 | 334 | 306 | 317 | 1,697,000 | 1,585 |
| 2010-11-05 | 325 | 330 | 324 | 329 | 706,000 | 1,645 |
| 2010-11-04 | 315 | 324 | 315 | 322 | 770,000 | 1,610 |
| 2010-11-02 | 316 | 316 | 309 | 314 | 537,000 | 1,570 |
| 2010-11-01 | 315 | 319 | 313 | 315 | 464,000 | 1,575 |
| 2010-10-29 | 320 | 321 | 314 | 318 | 787,000 | 1,590 |
| 2010-10-28 | 324 | 324 | 318 | 320 | 1,464,000 | 1,600 |
| 2010-10-27 | 327 | 327 | 321 | 321 | 738,000 | 1,605 |
| 2010-10-26 | 324 | 327 | 321 | 323 | 793,000 | 1,615 |
| 2010-10-25 | 320 | 329 | 319 | 325 | 1,073,000 | 1,625 |
| 2010-10-22 | 325 | 328 | 322 | 323 | 1,160,000 | 1,615 |
| 2010-10-21 | 318 | 324 | 314 | 323 | 1,459,000 | 1,615 |
| 2010-10-20 | 317 | 320 | 308 | 317 | 2,205,000 | 1,585 |
| 2010-10-19 | 318 | 318 | 313 | 314 | 798,000 | 1,570 |
| 2010-10-18 | 315 | 322 | 315 | 319 | 520,000 | 1,595 |
| 2010-10-15 | 321 | 321 | 314 | 316 | 672,000 | 1,580 |
| 2010-10-14 | 318 | 322 | 316 | 320 | 745,000 | 1,600 |
| 2010-10-13 | 311 | 320 | 310 | 314 | 661,000 | 1,570 |
| 2010-10-12 | 322 | 323 | 310 | 310 | 928,000 | 1,550 |
| 2010-10-08 | 321 | 326 | 320 | 321 | 919,000 | 1,605 |
| 2010-10-07 | 326 | 329 | 324 | 328 | 568,000 | 1,640 |
| 2010-10-06 | 325 | 331 | 324 | 325 | 746,000 | 1,625 |
| 2010-10-05 | 317 | 326 | 313 | 321 | 823,000 | 1,605 |
| 2010-10-04 | 323 | 327 | 320 | 320 | 639,000 | 1,600 |
| 2010-10-01 | 327 | 331 | 321 | 322 | 413,000 | 1,610 |
| 2010-09-30 | 333 | 336 | 328 | 328 | 456,000 | 1,640 |
| 2010-09-29 | 331 | 335 | 331 | 335 | 427,000 | 1,675 |
| 2010-09-28 | 332 | 334 | 329 | 331 | 438,000 | 1,655 |
| 2010-09-27 | 332 | 338 | 330 | 338 | 863,000 | 1,690 |
| 2010-09-24 | 327 | 332 | 325 | 325 | 689,000 | 1,625 |
| 2010-09-22 | 335 | 335 | 330 | 332 | 498,000 | 1,660 |
| 2010-09-21 | 335 | 337 | 330 | 332 | 638,000 | 1,660 |
| 2010-09-17 | 326 | 335 | 326 | 332 | 639,000 | 1,660 |
| 2010-09-16 | 327 | 328 | 325 | 326 | 274,000 | 1,630 |
| 2010-09-15 | 322 | 330 | 320 | 325 | 585,000 | 1,625 |
| 2010-09-14 | 322 | 325 | 321 | 324 | 229,000 | 1,620 |
| 2010-09-13 | 320 | 323 | 319 | 320 | 396,000 | 1,600 |
| 2010-09-10 | 318 | 319 | 317 | 319 | 515,000 | 1,595 |
| 2010-09-09 | 314 | 318 | 313 | 316 | 617,000 | 1,580 |
| 2010-09-08 | 315 | 316 | 308 | 310 | 374,000 | 1,550 |
| 2010-09-07 | 319 | 325 | 318 | 319 | 386,000 | 1,595 |
| 2010-09-06 | 311 | 321 | 311 | 320 | 382,000 | 1,600 |
| 2010-09-03 | 306 | 310 | 306 | 308 | 200,000 | 1,540 |
| 2010-09-02 | 310 | 311 | 304 | 306 | 293,000 | 1,530 |
| 2010-09-01 | 303 | 307 | 301 | 305 | 510,000 | 1,525 |
| 2010-08-31 | 313 | 313 | 303 | 304 | 461,000 | 1,520 |
| 2010-08-30 | 315 | 320 | 314 | 316 | 453,000 | 1,580 |
| 2010-08-27 | 302 | 309 | 302 | 309 | 418,000 | 1,545 |
| 2010-08-26 | 304 | 304 | 299 | 302 | 425,000 | 1,510 |
| 2010-08-25 | 303 | 306 | 302 | 304 | 391,000 | 1,520 |
| 2010-08-24 | 305 | 306 | 303 | 304 | 318,000 | 1,520 |
| 2010-08-23 | 309 | 314 | 307 | 308 | 621,000 | 1,540 |
| 2010-08-20 | 307 | 310 | 305 | 307 | 486,000 | 1,535 |
| 2010-08-19 | 308 | 310 | 306 | 310 | 583,000 | 1,550 |
| 2010-08-18 | 311 | 311 | 306 | 308 | 586,000 | 1,540 |
| 2010-08-17 | 305 | 307 | 302 | 304 | 1,032,000 | 1,520 |
| 2010-08-16 | 310 | 311 | 306 | 309 | 680,000 | 1,545 |
| 2010-08-13 | 315 | 318 | 313 | 317 | 590,000 | 1,585 |
| 2010-08-12 | 320 | 320 | 310 | 314 | 959,000 | 1,570 |
| 2010-08-11 | 331 | 331 | 321 | 324 | 936,000 | 1,620 |
| 2010-08-10 | 342 | 343 | 334 | 336 | 837,000 | 1,680 |
| 2010-08-09 | 344 | 345 | 340 | 341 | 400,000 | 1,705 |
| 2010-08-06 | 345 | 348 | 344 | 346 | 544,000 | 1,730 |
| 2010-08-05 | 348 | 352 | 342 | 346 | 802,000 | 1,730 |
| 2010-08-04 | 345 | 351 | 344 | 344 | 559,000 | 1,720 |
| 2010-08-03 | 347 | 353 | 346 | 350 | 473,000 | 1,750 |
| 2010-08-02 | 348 | 354 | 342 | 344 | 510,000 | 1,720 |
| 2010-07-30 | 352 | 352 | 346 | 349 | 411,000 | 1,745 |
| 2010-07-29 | 353 | 357 | 351 | 352 | 244,000 | 1,760 |
| 2010-07-28 | 354 | 359 | 351 | 358 | 482,000 | 1,790 |
| 2010-07-27 | 351 | 356 | 349 | 351 | 330,000 | 1,755 |
| 2010-07-26 | 354 | 356 | 350 | 351 | 360,000 | 1,755 |
| 2010-07-23 | 355 | 355 | 346 | 350 | 931,000 | 1,750 |
| 2010-07-22 | 340 | 343 | 337 | 339 | 521,000 | 1,695 |
| 2010-07-21 | 347 | 352 | 345 | 345 | 369,000 | 1,725 |
| 2010-07-20 | 339 | 349 | 339 | 345 | 514,000 | 1,725 |
| 2010-07-16 | 353 | 354 | 346 | 347 | 287,000 | 1,735 |
| 2010-07-15 | 360 | 362 | 356 | 356 | 758,000 | 1,780 |
| 2010-07-14 | 355 | 362 | 353 | 359 | 484,000 | 1,795 |
| 2010-07-13 | 354 | 355 | 348 | 348 | 494,000 | 1,740 |
| 2010-07-12 | 349 | 361 | 349 | 351 | 669,000 | 1,755 |
| 2010-07-09 | 347 | 351 | 346 | 348 | 419,000 | 1,740 |
| 2010-07-08 | 352 | 353 | 345 | 346 | 756,000 | 1,730 |
| 2010-07-07 | 344 | 349 | 342 | 344 | 896,000 | 1,720 |
| 2010-07-06 | 345 | 346 | 336 | 343 | 1,785,000 | 1,715 |
| 2010-07-05 | 350 | 352 | 346 | 346 | 398,000 | 1,730 |
| 2010-07-02 | 353 | 356 | 349 | 350 | 635,000 | 1,750 |
| 2010-07-01 | 353 | 355 | 347 | 349 | 394,000 | 1,745 |
| 2010-06-30 | 354 | 358 | 352 | 355 | 987,000 | 1,775 |
| 2010-06-29 | 371 | 373 | 352 | 355 | 1,133,000 | 1,775 |
| 2010-06-28 | 374 | 374 | 367 | 370 | 436,000 | 1,850 |
| 2010-06-25 | 376 | 376 | 364 | 368 | 892,000 | 1,840 |
| 2010-06-24 | 380 | 383 | 378 | 379 | 572,000 | 1,895 |
| 2010-06-23 | 393 | 393 | 383 | 383 | 577,000 | 1,915 |
| 2010-06-22 | 390 | 397 | 389 | 394 | 466,000 | 1,970 |
| 2010-06-21 | 389 | 399 | 389 | 396 | 768,000 | 1,980 |
| 2010-06-18 | 384 | 387 | 381 | 384 | 503,000 | 1,920 |
| 2010-06-17 | 386 | 390 | 384 | 387 | 387,000 | 1,935 |
| 2010-06-16 | 389 | 390 | 384 | 386 | 743,000 | 1,930 |
| 2010-06-15 | 388 | 389 | 384 | 388 | 932,000 | 1,940 |
| 2010-06-14 | 380 | 388 | 380 | 387 | 616,000 | 1,935 |
| 2010-06-11 | 382 | 382 | 376 | 377 | 855,000 | 1,885 |
| 2010-06-10 | 366 | 379 | 363 | 376 | 902,000 | 1,880 |
| 2010-06-09 | 363 | 367 | 359 | 365 | 1,048,000 | 1,825 |
| 2010-06-08 | 357 | 368 | 357 | 367 | 559,000 | 1,835 |
| 2010-06-07 | 370 | 375 | 360 | 360 | 713,000 | 1,800 |
| 2010-06-04 | 381 | 386 | 374 | 378 | 1,112,000 | 1,890 |
| 2010-06-03 | 375 | 382 | 374 | 381 | 1,260,000 | 1,905 |
| 2010-06-02 | 360 | 374 | 357 | 363 | 1,060,000 | 1,815 |
| 2010-06-01 | 366 | 372 | 363 | 364 | 707,000 | 1,820 |
| 2010-05-31 | 357 | 369 | 357 | 366 | 973,000 | 1,830 |
| 2010-05-28 | 360 | 363 | 355 | 356 | 903,000 | 1,780 |
| 2010-05-27 | 342 | 358 | 342 | 356 | 1,687,000 | 1,780 |
| 2010-05-26 | 345 | 352 | 342 | 344 | 1,306,000 | 1,720 |
| 2010-05-25 | 352 | 354 | 343 | 345 | 996,000 | 1,725 |
| 2010-05-24 | 348 | 359 | 345 | 358 | 1,346,000 | 1,790 |
| 2010-05-21 | 349 | 357 | 346 | 350 | 1,568,000 | 1,750 |
| 2010-05-20 | 365 | 367 | 353 | 355 | 1,381,000 | 1,775 |
| 2010-05-19 | 369 | 370 | 358 | 365 | 1,403,000 | 1,825 |
| 2010-05-18 | 398 | 398 | 375 | 378 | 1,747,000 | 1,890 |
| 2010-05-17 | 401 | 403 | 392 | 394 | 1,488,000 | 1,970 |
| 2010-05-14 | 392 | 401 | 388 | 397 | 1,671,000 | 1,985 |
| 2010-05-13 | 388 | 401 | 388 | 394 | 1,293,000 | 1,970 |
| 2010-05-12 | 388 | 391 | 382 | 384 | 657,000 | 1,920 |
| 2010-05-11 | 390 | 396 | 385 | 387 | 1,024,000 | 1,935 |
| 2010-05-10 | 380 | 388 | 376 | 382 | 1,676,000 | 1,910 |
| 2010-05-07 | 383 | 390 | 376 | 383 | 1,298,000 | 1,915 |
| 2010-05-06 | 391 | 394 | 387 | 391 | 1,600,000 | 1,955 |
| 2010-04-30 | 405 | 408 | 401 | 404 | 868,000 | 2,020 |
| 2010-04-28 | 402 | 404 | 400 | 402 | 689,000 | 2,010 |
| 2010-04-27 | 404 | 411 | 399 | 409 | 943,000 | 2,045 |
| 2010-04-26 | 403 | 407 | 402 | 403 | 672,000 | 2,015 |
| 2010-04-23 | 404 | 407 | 400 | 402 | 1,094,000 | 2,010 |
| 2010-04-22 | 402 | 403 | 394 | 400 | 1,076,000 | 2,000 |
| 2010-04-21 | 395 | 403 | 393 | 402 | 1,118,000 | 2,010 |
| 2010-04-20 | 392 | 393 | 386 | 388 | 1,031,000 | 1,940 |
| 2010-04-19 | 396 | 398 | 390 | 391 | 941,000 | 1,955 |
| 2010-04-16 | 409 | 410 | 401 | 403 | 1,654,000 | 2,015 |
| 2010-04-15 | 406 | 410 | 401 | 410 | 1,243,000 | 2,050 |
| 2010-04-14 | 396 | 402 | 396 | 402 | 938,000 | 2,010 |
| 2010-04-13 | 402 | 402 | 395 | 398 | 1,328,000 | 1,990 |
| 2010-04-12 | 402 | 409 | 400 | 404 | 1,504,000 | 2,020 |
| 2010-04-09 | 397 | 401 | 396 | 398 | 768,000 | 1,990 |
| 2010-04-08 | 399 | 404 | 395 | 397 | 916,000 | 1,985 |
| 2010-04-07 | 400 | 405 | 398 | 404 | 812,000 | 2,020 |
| 2010-04-06 | 403 | 405 | 394 | 397 | 1,121,000 | 1,985 |
| 2010-04-05 | 410 | 412 | 402 | 402 | 604,000 | 2,010 |
| 2010-04-02 | 405 | 408 | 401 | 407 | 987,000 | 2,035 |
| 2010-04-01 | 396 | 405 | 395 | 402 | 1,198,000 | 2,010 |
| 2010-03-31 | 398 | 401 | 394 | 396 | 953,000 | 1,980 |
| 2010-03-30 | 396 | 397 | 391 | 396 | 1,167,000 | 1,980 |
| 2010-03-29 | 390 | 394 | 389 | 391 | 932,000 | 1,955 |
| 2010-03-26 | 403 | 403 | 394 | 397 | 1,702,000 | 1,985 |
| 2010-03-25 | 398 | 404 | 393 | 403 | 1,090,000 | 2,015 |
| 2010-03-24 | 391 | 399 | 391 | 399 | 990,000 | 1,995 |
| 2010-03-23 | 397 | 397 | 386 | 389 | 1,735,000 | 1,945 |
| 2010-03-19 | 400 | 401 | 397 | 400 | 771,000 | 2,000 |
| 2010-03-18 | 401 | 402 | 399 | 401 | 785,000 | 2,005 |
| 2010-03-17 | 400 | 403 | 397 | 401 | 1,220,000 | 2,005 |
| 2010-03-16 | 404 | 404 | 399 | 402 | 1,037,000 | 2,010 |
| 2010-03-15 | 401 | 407 | 397 | 403 | 1,761,000 | 2,015 |
| 2010-03-12 | 392 | 405 | 388 | 404 | 5,777,000 | 2,020 |
| 2010-03-11 | 380 | 381 | 369 | 376 | 1,771,000 | 1,880 |
| 2010-03-10 | 382 | 383 | 379 | 381 | 615,000 | 1,905 |
| 2010-03-09 | 378 | 386 | 376 | 382 | 1,520,000 | 1,910 |
| 2010-03-08 | 368 | 380 | 365 | 378 | 1,557,000 | 1,890 |
| 2010-03-05 | 365 | 371 | 362 | 365 | 1,354,000 | 1,825 |
| 2010-03-04 | 352 | 365 | 350 | 365 | 1,727,000 | 1,825 |
| 2010-03-03 | 339 | 350 | 339 | 350 | 939,000 | 1,750 |
| 2010-03-02 | 349 | 350 | 341 | 346 | 961,000 | 1,730 |
| 2010-03-01 | 351 | 353 | 347 | 351 | 382,000 | 1,755 |
| 2010-02-26 | 349 | 355 | 347 | 353 | 410,000 | 1,765 |
| 2010-02-25 | 353 | 355 | 350 | 351 | 564,000 | 1,755 |
| 2010-02-24 | 348 | 356 | 344 | 355 | 1,262,000 | 1,775 |
| 2010-02-23 | 352 | 353 | 349 | 350 | 1,030,000 | 1,750 |
| 2010-02-22 | 342 | 347 | 341 | 347 | 882,000 | 1,735 |
| 2010-02-19 | 339 | 339 | 333 | 333 | 669,000 | 1,665 |
| 2010-02-18 | 343 | 344 | 336 | 338 | 642,000 | 1,690 |
| 2010-02-17 | 334 | 343 | 333 | 341 | 756,000 | 1,705 |
| 2010-02-16 | 327 | 344 | 327 | 333 | 820,000 | 1,665 |
| 2010-02-15 | 335 | 336 | 327 | 328 | 465,000 | 1,640 |
| 2010-02-12 | 327 | 334 | 323 | 333 | 958,000 | 1,665 |
| 2010-02-10 | 325 | 325 | 319 | 320 | 463,000 | 1,600 |
| 2010-02-09 | 320 | 324 | 318 | 321 | 464,000 | 1,605 |
| 2010-02-08 | 315 | 328 | 314 | 324 | 802,000 | 1,620 |
| 2010-02-05 | 328 | 331 | 319 | 320 | 1,099,000 | 1,600 |
| 2010-02-04 | 345 | 345 | 340 | 343 | 359,000 | 1,715 |
| 2010-02-03 | 341 | 344 | 338 | 342 | 377,000 | 1,710 |
| 2010-02-02 | 330 | 343 | 325 | 341 | 893,000 | 1,705 |
| 2010-02-01 | 330 | 330 | 316 | 324 | 1,083,000 | 1,620 |
| 2010-01-29 | 339 | 339 | 333 | 334 | 645,000 | 1,670 |
| 2010-01-28 | 340 | 345 | 340 | 340 | 527,000 | 1,700 |
| 2010-01-27 | 342 | 345 | 341 | 341 | 502,000 | 1,705 |
| 2010-01-26 | 352 | 357 | 346 | 348 | 830,000 | 1,740 |
| 2010-01-25 | 352 | 360 | 350 | 359 | 668,000 | 1,795 |
| 2010-01-22 | 357 | 361 | 355 | 360 | 729,000 | 1,800 |
| 2010-01-21 | 360 | 367 | 353 | 367 | 1,024,000 | 1,835 |
| 2010-01-20 | 367 | 367 | 360 | 363 | 574,000 | 1,815 |
| 2010-01-19 | 363 | 369 | 362 | 366 | 432,000 | 1,830 |
| 2010-01-18 | 369 | 374 | 363 | 363 | 668,000 | 1,815 |
| 2010-01-15 | 362 | 371 | 360 | 371 | 1,077,000 | 1,855 |
| 2010-01-14 | 358 | 361 | 358 | 361 | 706,000 | 1,805 |
| 2010-01-13 | 355 | 359 | 352 | 358 | 764,000 | 1,790 |
| 2010-01-12 | 357 | 360 | 357 | 359 | 619,000 | 1,795 |
| 2010-01-08 | 353 | 358 | 349 | 357 | 1,058,000 | 1,785 |
| 2010-01-07 | 348 | 352 | 345 | 347 | 1,224,000 | 1,735 |
| 2010-01-06 | 338 | 350 | 337 | 349 | 794,000 | 1,745 |
| 2010-01-05 | 338 | 341 | 335 | 336 | 744,000 | 1,680 |
| 2010-01-04 | 336 | 338 | 333 | 338 | 284,000 | 1,690 |
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
