1. HOME >
  2. 株価時系列 >
  3. 8078 >
  4. 2012年

8078 阪和興業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283233393223361,725,0001,680
2012-12-273113243093201,284,0001,600
2012-12-26299305298303660,0001,515
2012-12-25299300294296560,0001,480
2012-12-21299300290295906,0001,475
2012-12-202993002932981,039,0001,490
2012-12-192902992902971,299,0001,485
2012-12-18280289280285650,0001,425
2012-12-17285286280280686,0001,400
2012-12-14275282275281886,0001,405
2012-12-13275276273275470,0001,375
2012-12-12271276271272438,0001,360
2012-12-11271272270271294,0001,355
2012-12-10272272269270346,0001,350
2012-12-07267270267268393,0001,340
2012-12-06269270266268510,0001,340
2012-12-05264268262264843,0001,320
2012-12-04276276268270847,0001,350
2012-12-03270275269274630,0001,370
2012-11-30273274270272459,0001,360
2012-11-29269274268272446,0001,360
2012-11-28272274265267647,0001,335
2012-11-27273277273276497,0001,380
2012-11-26277283271276965,0001,380
2012-11-22272276271274881,0001,370
2012-11-212642692632671,077,0001,335
2012-11-20261263257260763,0001,300
2012-11-19263266259260747,0001,300
2012-11-16256261255261564,0001,305
2012-11-15252258252257779,0001,285
2012-11-14252253251252483,0001,260
2012-11-13253254250250586,0001,250
2012-11-12255256251252816,0001,260
2012-11-09260261258258614,0001,290
2012-11-082702702592611,328,0001,305
2012-11-07289290278278727,0001,390
2012-11-06290290287288335,0001,440
2012-11-05285289285289230,0001,445
2012-11-02285288285288296,0001,440
2012-11-01281284278284408,0001,420
2012-10-31277282276279380,0001,395
2012-10-30277282276276346,0001,380
2012-10-29280284274277304,0001,385
2012-10-26281283276278250,0001,390
2012-10-25274282273282607,0001,410
2012-10-24275278274277287,0001,385
2012-10-23286286276277428,0001,385
2012-10-22277283276282244,0001,410
2012-10-19283283279281246,0001,405
2012-10-18274282274281342,0001,405
2012-10-17274278271275445,0001,375
2012-10-16264272264271449,0001,355
2012-10-15261269257264632,0001,320
2012-10-12265267262263446,0001,315
2012-10-11262267260263544,0001,315
2012-10-10267267263264343,0001,320
2012-10-09271274268270440,0001,350
2012-10-05268274267271389,0001,355
2012-10-04263273262272589,0001,360
2012-10-03262264260262299,0001,310
2012-10-02271271264264374,0001,320
2012-10-01270271267271334,0001,355
2012-09-28276276268271378,0001,355
2012-09-27270277270274481,0001,370
2012-09-26274277273275689,0001,375
2012-09-25287289284288622,0001,440
2012-09-24289291286288962,0001,440
2012-09-21293295291292770,0001,460
2012-09-20292294286291817,0001,455
2012-09-19288297287295660,0001,475
2012-09-18290292286289865,0001,445
2012-09-14277283277282792,0001,410
2012-09-13270273268273336,0001,365
2012-09-12273276266268525,0001,340
2012-09-11272274270274233,0001,370
2012-09-10272276270275287,0001,375
2012-09-07263274261274597,0001,370
2012-09-06262263258258226,0001,290
2012-09-05267267261261303,0001,305
2012-09-04266270264269388,0001,345
2012-09-03265270262265398,0001,325
2012-08-31266268264264406,0001,320
2012-08-30273274269270287,0001,350
2012-08-29274275272274343,0001,370
2012-08-28284286274276410,0001,380
2012-08-27285288284284238,0001,420
2012-08-24287287281283587,0001,415
2012-08-23291291288289428,0001,445
2012-08-22291291288291324,0001,455
2012-08-21290292289292329,0001,460
2012-08-20291294289289467,0001,445
2012-08-17284290284288508,0001,440
2012-08-16277282277280463,0001,400
2012-08-152852852682741,059,0001,370
2012-08-142892932812851,160,0001,425
2012-08-13279287278284544,0001,420
2012-08-10273276272275422,0001,375
2012-08-09270274270273560,0001,365
2012-08-08258268257268961,0001,340
2012-08-072712742512531,148,0001,265
2012-08-06274276272273221,0001,365
2012-08-03275275267269319,0001,345
2012-08-02277279276278231,0001,390
2012-08-01280281277277296,0001,385
2012-07-31279285277281329,0001,405
2012-07-30279281276278242,0001,390
2012-07-27275279272275237,0001,375
2012-07-26272273266269366,0001,345
2012-07-25270271265268379,0001,340
2012-07-24272275271272322,0001,360
2012-07-23279279273273527,0001,365
2012-07-20283284277279594,0001,395
2012-07-19283286281283584,0001,415
2012-07-18288291280281360,0001,405
2012-07-17294295287287662,0001,435
2012-07-13286295286292638,0001,460
2012-07-12298298288288821,0001,440
2012-07-11300302299300371,0001,500
2012-07-10299304299300391,0001,500
2012-07-09303305300300497,0001,500
2012-07-06305309304307403,0001,535
2012-07-05307310304305439,0001,525
2012-07-04307308305307433,0001,535
2012-07-03302307302305402,0001,525
2012-07-02306307302302393,0001,510
2012-06-29302304299302728,0001,510
2012-06-28293302293302958,0001,510
2012-06-27293295288290665,0001,450
2012-06-26294297291292713,0001,460
2012-06-25302303298298246,0001,490
2012-06-22300304299301556,0001,505
2012-06-21301307301304577,0001,520
2012-06-20299304299300484,0001,500
2012-06-19296303294297567,0001,485
2012-06-18293298292297529,0001,485
2012-06-15286287282285495,0001,425
2012-06-14283285280284637,0001,420
2012-06-13284288281284619,0001,420
2012-06-12287287281285870,0001,425
2012-06-11290293288289330,0001,445
2012-06-08293293283285608,0001,425
2012-06-07294294289292329,0001,460
2012-06-06285289281287406,0001,435
2012-06-05274284274283653,0001,415
2012-06-04280282273274587,0001,370
2012-06-01291291283284428,0001,420
2012-05-31286292285290685,0001,450
2012-05-30294296286288804,0001,440
2012-05-29285296285293984,0001,465
2012-05-28297297289290383,0001,450
2012-05-25295299291293468,0001,465
2012-05-24297299291294657,0001,470
2012-05-23302303296298788,0001,490
2012-05-22303303298300665,0001,500
2012-05-21301302295297387,0001,485
2012-05-18299302296298793,0001,490
2012-05-17300305297304606,0001,520
2012-05-16302305297298650,0001,490
2012-05-15310310300302882,0001,510
2012-05-14320320310312467,0001,560
2012-05-11320323312312547,0001,560
2012-05-10315321315319348,0001,595
2012-05-09322322315316514,0001,580
2012-05-08321325321323599,0001,615
2012-05-07325327322323366,0001,615
2012-05-02332335332333360,0001,665
2012-05-01334336331331269,0001,655
2012-04-27341344335336577,0001,680
2012-04-26349349342343170,0001,715
2012-04-25344347343347217,0001,735
2012-04-24339344339341199,0001,705
2012-04-23347347340344394,0001,720
2012-04-20344346343344237,0001,720
2012-04-19344347343343320,0001,715
2012-04-18344350343348276,0001,740
2012-04-17339341338340285,0001,700
2012-04-16344344338339533,0001,695
2012-04-13353353343346429,0001,730
2012-04-12345351342349687,0001,745
2012-04-11340344339343374,0001,715
2012-04-10351351342344432,0001,720
2012-04-09349353347349482,0001,745
2012-04-06352354346348746,0001,740
2012-04-05357359352358743,0001,790
2012-04-04367368357361455,0001,805
2012-04-03366370364367464,0001,835
2012-04-02376376367369792,0001,845
2012-03-30380381376376432,0001,880
2012-03-29382382377380359,0001,900
2012-03-28384386381384392,0001,920
2012-03-27390391385390487,0001,950
2012-03-26385389385386310,0001,930
2012-03-23380389379386672,0001,930
2012-03-22383384378381403,0001,905
2012-03-21392393381381747,0001,905
2012-03-193843993843941,176,0001,970
2012-03-16378382378379536,0001,895
2012-03-15380383378378857,0001,890
2012-03-14380387380384890,0001,920
2012-03-13377381374375486,0001,875
2012-03-12382384378379504,0001,895
2012-03-09386387382385569,0001,925
2012-03-08380383378380298,0001,900
2012-03-07369379369379343,0001,895
2012-03-06379380372375446,0001,875
2012-03-05379382377380365,0001,900
2012-03-02380384377382290,0001,910
2012-03-01378384371375462,0001,875
2012-02-29387388379379480,0001,895
2012-02-28380387380386400,0001,930
2012-02-27387387383383308,0001,915
2012-02-24385388385385266,0001,925
2012-02-23385388383386489,0001,930
2012-02-22378384375383619,0001,915
2012-02-21367378365376789,0001,880
2012-02-20365370365365398,0001,825
2012-02-17363364361364213,0001,820
2012-02-16362366358359489,0001,795
2012-02-15367367363366631,0001,830
2012-02-14364369363368525,0001,840
2012-02-13360364359362368,0001,810
2012-02-10364364361363396,0001,815
2012-02-09367367357359805,0001,795
2012-02-08364368363367610,0001,835
2012-02-07362366362364286,0001,820
2012-02-06365366363365410,0001,825
2012-02-03361364359364357,0001,820
2012-02-02363367363363276,0001,815
2012-02-01363364362362350,0001,810
2012-01-31364369362364495,0001,820
2012-01-30362364361364331,0001,820
2012-01-27364365362364272,0001,820
2012-01-26365365363365358,0001,825
2012-01-25359365358365359,0001,825
2012-01-24353361350358476,0001,790
2012-01-23362362355356546,0001,780
2012-01-20358362357362454,0001,810
2012-01-19360363356358423,0001,790
2012-01-18362371359360803,0001,800
2012-01-17346354344354454,0001,770
2012-01-16345349344348469,0001,740
2012-01-13344349343349596,0001,745
2012-01-12343344340341315,0001,705
2012-01-11342346341345697,0001,725
2012-01-10335343335338520,0001,690
2012-01-06336337333335392,0001,675
2012-01-05341343336339452,0001,695
2012-01-04341345339344366,0001,720

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