1. HOME >
  2. 株価時系列 >
  3. 8078 >
  4. 2011年

8078 阪和興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30331339329336396,0001,680
2011-12-29328331325330204,0001,650
2011-12-28329329326328148,0001,640
2011-12-27328331328329110,0001,645
2011-12-26333334329331393,0001,655
2011-12-22334336332333460,0001,665
2011-12-21333334331332364,0001,660
2011-12-20330332327328239,0001,640
2011-12-19335335325327632,0001,635
2011-12-16345345337337390,0001,685
2011-12-15344345342344932,0001,720
2011-12-14341345340345639,0001,725
2011-12-13336343336342263,0001,710
2011-12-12341343339341477,0001,705
2011-12-09339341334339627,0001,695
2011-12-08339340334338319,0001,690
2011-12-07332342332342525,0001,710
2011-12-06335337329330368,0001,650
2011-12-05335337333335383,0001,675
2011-12-02338341330335975,0001,675
2011-12-01335337332333665,0001,665
2011-11-30326331326328598,0001,640
2011-11-29329331324330722,0001,650
2011-11-28327330323325619,0001,625
2011-11-25328332326327367,0001,635
2011-11-24333338330331434,0001,655
2011-11-22333338331337571,0001,685
2011-11-21332335329335382,0001,675
2011-11-18331332329331690,0001,655
2011-11-17326332324330453,0001,650
2011-11-16332334322324431,0001,620
2011-11-15329334328331494,0001,655
2011-11-14329333328331644,0001,655
2011-11-11327331320322821,0001,610
2011-11-10321330321327683,0001,635
2011-11-09334338330337603,0001,685
2011-11-08334337327328600,0001,640
2011-11-07330334327334627,0001,670
2011-11-04326330324328510,0001,640
2011-11-02318327316322863,0001,610
2011-11-013303323183201,120,0001,600
2011-10-31339342334334772,0001,670
2011-10-28343344334338803,0001,690
2011-10-27328338326337575,0001,685
2011-10-263233313203261,023,0001,630
2011-10-25326328322327486,0001,635
2011-10-24320326320321657,0001,605
2011-10-21322322313317617,0001,585
2011-10-20322323318320565,0001,600
2011-10-19331331323323699,0001,615
2011-10-18333334329329654,0001,645
2011-10-17340342338342484,0001,710
2011-10-14334336331335694,0001,675
2011-10-13343345339339540,0001,695
2011-10-12336343336340693,0001,700
2011-10-11343346340341327,0001,705
2011-10-07333347333333609,0001,665
2011-10-06326334326330394,0001,650
2011-10-05337337320323632,0001,615
2011-10-04324336322333661,0001,665
2011-10-03342344329337622,0001,685
2011-09-30356357348352574,0001,760
2011-09-29347352342352580,0001,760
2011-09-28337351337351549,0001,755
2011-09-27336342333342929,0001,710
2011-09-26337337326326815,0001,630
2011-09-223573573423451,002,0001,725
2011-09-21351357350356573,0001,780
2011-09-20355359352354463,0001,770
2011-09-163543663533631,057,0001,815
2011-09-15348354346354887,0001,770
2011-09-14350352340343819,0001,715
2011-09-133493563473511,171,0001,755
2011-09-12336345334344617,0001,720
2011-09-093403473393441,077,0001,720
2011-09-08339341335340869,0001,700
2011-09-07330336330335936,0001,675
2011-09-06333333317320852,0001,600
2011-09-05333340333337623,0001,685
2011-09-02335340334339526,0001,695
2011-09-01335340333340707,0001,700
2011-08-31329332328330493,0001,650
2011-08-30325331325328428,0001,640
2011-08-29321323315320330,0001,600
2011-08-26313319313319279,0001,595
2011-08-25310317310312405,0001,560
2011-08-24317317306306332,0001,530
2011-08-23311313304310529,0001,550
2011-08-22305308302303411,0001,515
2011-08-19309312306307405,0001,535
2011-08-18320321311312310,0001,560
2011-08-17320321318319193,0001,595
2011-08-16320321318319247,0001,595
2011-08-15324327314316663,0001,580
2011-08-12320321316317644,0001,585
2011-08-11307315307313838,0001,565
2011-08-10319319311314743,0001,570
2011-08-093063112953111,061,0001,555
2011-08-08318321312314564,0001,570
2011-08-05324325318323693,0001,615
2011-08-04337338332334507,0001,670
2011-08-03333334330332553,0001,660
2011-08-02342342338339440,0001,695
2011-08-01347347343343573,0001,715
2011-07-29346348341341564,0001,705
2011-07-28349350344347586,0001,735
2011-07-27355356352354419,0001,770
2011-07-26352359352358375,0001,790
2011-07-25355356353355389,0001,775
2011-07-22359359355358588,0001,790
2011-07-21357357351355837,0001,775
2011-07-20358363357359316,0001,795
2011-07-19354360354358612,0001,790
2011-07-15361363355358834,0001,790
2011-07-14358364357363552,0001,815
2011-07-13356362356357490,0001,785
2011-07-12358359353356439,0001,780
2011-07-11363367362364388,0001,820
2011-07-08366367361364385,0001,820
2011-07-07362369361367582,0001,835
2011-07-06358363351363488,0001,815
2011-07-05359359354358295,0001,790
2011-07-04361363357358446,0001,790
2011-07-01354358347356660,0001,780
2011-06-303453553433551,098,0001,775
2011-06-29343346341345533,0001,725
2011-06-28336339334338475,0001,690
2011-06-27337338331334513,0001,670
2011-06-24335338333338507,0001,690
2011-06-23339341338339799,0001,695
2011-06-22331339331338588,0001,690
2011-06-21326330326330329,0001,650
2011-06-20321329320325601,0001,625
2011-06-173313343233231,246,0001,615
2011-06-163283403273351,174,0001,675
2011-06-15327328324326486,0001,630
2011-06-14319325318325735,0001,625
2011-06-13316317314316457,0001,580
2011-06-10321323318319897,0001,595
2011-06-09324325321322550,0001,610
2011-06-08324328323325659,0001,625
2011-06-07321327321326720,0001,630
2011-06-06321325320320554,0001,600
2011-06-03326329322322406,0001,610
2011-06-02324328324326357,0001,630
2011-06-01334334328330539,0001,650
2011-05-31333339333335627,0001,675
2011-05-30331335326333493,0001,665
2011-05-273233363213331,025,0001,665
2011-05-26321326320324527,0001,620
2011-05-25323324318321554,0001,605
2011-05-24321323319322414,0001,610
2011-05-23324326320324768,0001,620
2011-05-20319329319321840,0001,605
2011-05-19335341330331706,0001,655
2011-05-18331335329332428,0001,660
2011-05-17332339327328864,0001,640
2011-05-16349349334334870,0001,670
2011-05-133303463223461,548,0001,730
2011-05-12331335325326687,0001,630
2011-05-11336337333334408,0001,670
2011-05-10336339333335553,0001,675
2011-05-09339341335335641,0001,675
2011-05-06341344338343660,0001,715
2011-05-02346350344347353,0001,735
2011-04-28339347339344722,0001,720
2011-04-27340343336339940,0001,695
2011-04-26341345339341602,0001,705
2011-04-25344353344346303,0001,730
2011-04-22343347343346405,0001,730
2011-04-21342343340342443,0001,710
2011-04-20340343339341518,0001,705
2011-04-19335340335338332,0001,690
2011-04-18341343337340447,0001,700
2011-04-15348349340341834,0001,705
2011-04-14345352343351625,0001,755
2011-04-13345352344349400,0001,745
2011-04-12353356347348796,0001,740
2011-04-11357364357360403,0001,800
2011-04-08346359344356547,0001,780
2011-04-07349351346347439,0001,735
2011-04-06352352343345689,0001,725
2011-04-05356356337344814,0001,720
2011-04-04366369354356903,0001,780
2011-04-01369374365367565,0001,835
2011-03-31369371363368696,0001,840
2011-03-30363372359371733,0001,855
2011-03-293613763563681,282,0001,840
2011-03-28363368358367502,0001,835
2011-03-25368368357362739,0001,810
2011-03-24354363354360625,0001,800
2011-03-23360361351354926,0001,770
2011-03-223463593433571,043,0001,785
2011-03-18324332320330848,0001,650
2011-03-17300327297318881,0001,590
2011-03-163003153003131,225,0001,565
2011-03-153283282722861,719,0001,430
2011-03-143133433133201,526,0001,600
2011-03-11366370361361951,0001,805
2011-03-10374376367370399,0001,850
2011-03-09378381375376461,0001,880
2011-03-08372378372375310,0001,875
2011-03-07379379371373395,0001,865
2011-03-04383385377379650,0001,895
2011-03-033803843743751,243,0001,875
2011-03-02384386378379487,0001,895
2011-03-01385392383392638,0001,960
2011-02-28375382372380555,0001,900
2011-02-25373378369378724,0001,890
2011-02-24379379373373607,0001,865
2011-02-23383388381382898,0001,910
2011-02-22395397388389782,0001,945
2011-02-21398400397400334,0002,000
2011-02-18397399395398522,0001,990
2011-02-17401402396397589,0001,985
2011-02-16398403398401456,0002,005
2011-02-15403403398401739,0002,005
2011-02-14396402394401895,0002,005
2011-02-10385396385392940,0001,960
2011-02-094034033793851,908,0001,925
2011-02-08404405400401412,0002,005
2011-02-07402404399403571,0002,015
2011-02-04405405400402612,0002,010
2011-02-03401402395397907,0001,985
2011-02-02398406398403763,0002,015
2011-02-01397400396399333,0001,995
2011-01-313934003923961,183,0001,980
2011-01-28402402393397442,0001,985
2011-01-27391403391401884,0002,005
2011-01-26389393387391985,0001,955
2011-01-25388402388394984,0001,970
2011-01-24381387380383847,0001,915
2011-01-214004023833841,024,0001,920
2011-01-20401401395400877,0002,000
2011-01-19401404397403745,0002,015
2011-01-183973993943971,153,0001,985
2011-01-174114144004021,159,0002,010
2011-01-144074144044111,503,0002,055
2011-01-13409410403407945,0002,035
2011-01-124144164054061,117,0002,030
2011-01-114104154074141,283,0002,070
2011-01-074114204064141,906,0002,070
2011-01-063964113944091,805,0002,045
2011-01-053903953893931,138,0001,965
2011-01-043823893793881,213,0001,940

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