1. HOME >
  2. 株価時系列 >
  3. 8078 >
  4. 2013年

8078 阪和興業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30562569558563667,0002,815
2013-12-27546560541560917,0002,800
2013-12-26529545527543799,0002,715
2013-12-255195275195221,237,0002,610
2013-12-245345395275291,530,0002,645
2013-12-205465505375401,404,0002,700
2013-12-195535555475511,320,0002,755
2013-12-185445525425491,374,0002,745
2013-12-175325455325431,204,0002,715
2013-12-165345395305321,209,0002,660
2013-12-135455495335342,256,0002,670
2013-12-125215455205392,972,0002,695
2013-12-115155205135201,200,0002,600
2013-12-10510515509514995,0002,570
2013-12-095095095005091,152,0002,545
2013-12-065015094995081,548,0002,540
2013-12-054955054954991,331,0002,495
2013-12-04494502492495836,0002,475
2013-12-035025074985041,162,0002,520
2013-12-02496503496502563,0002,510
2013-11-29492498489494666,0002,470
2013-11-28499503496499301,0002,495
2013-11-275085084934961,024,0002,480
2013-11-26507510504508777,0002,540
2013-11-25510511504511702,0002,555
2013-11-22512514504507918,0002,535
2013-11-21499508499508982,0002,540
2013-11-20500507500503840,0002,515
2013-11-19495502491500873,0002,500
2013-11-18499503497499668,0002,495
2013-11-154855004854992,260,0002,495
2013-11-144744854744821,044,0002,410
2013-11-13473480468471819,0002,355
2013-11-12468474467473872,0002,365
2013-11-11468469463468506,0002,340
2013-11-08457466456463612,0002,315
2013-11-074584704514641,356,0002,320
2013-11-06453459446457353,0002,285
2013-11-05442455442454638,0002,270
2013-11-01457457439442542,0002,210
2013-10-31454465454456866,0002,280
2013-10-30444454443451635,0002,255
2013-10-29442449441441464,0002,205
2013-10-28453453447450631,0002,250
2013-10-25462462455455474,0002,275
2013-10-24455465455462383,0002,310
2013-10-23461469461462712,0002,310
2013-10-22454462453461361,0002,305
2013-10-21445458444456406,0002,280
2013-10-18452454443445282,0002,225
2013-10-17455455447452223,0002,260
2013-10-16454454447448192,0002,240
2013-10-15468469449452511,0002,260
2013-10-11455465455465504,0002,325
2013-10-10447453446449426,0002,245
2013-10-09435447433447369,0002,235
2013-10-08430441430439306,0002,195
2013-10-07446446430430470,0002,150
2013-10-04440451436446493,0002,230
2013-10-03442450442442542,0002,210
2013-10-02452455442444648,0002,220
2013-10-01462463450451602,0002,255
2013-09-30465470455464435,0002,320
2013-09-27477481475476279,0002,380
2013-09-26471473460473627,0002,365
2013-09-25483485475477673,0002,385
2013-09-24482488478481833,0002,405
2013-09-20487489479486459,0002,430
2013-09-19472484471484406,0002,420
2013-09-18471479467467520,0002,335
2013-09-17474479465469600,0002,345
2013-09-13462472462472733,0002,360
2013-09-12469471461466698,0002,330
2013-09-11488488470472673,0002,360
2013-09-10464483463482913,0002,410
2013-09-09459460451460936,0002,300
2013-09-06446447439443441,0002,215
2013-09-05443447439445747,0002,225
2013-09-04437445435443621,0002,215
2013-09-03438444437444555,0002,220
2013-09-02425433419432441,0002,160
2013-08-30432433422425630,0002,125
2013-08-29430432424426505,0002,130
2013-08-28427431424430481,0002,150
2013-08-27444444434439673,0002,195
2013-08-26449449443445561,0002,225
2013-08-234504534454491,398,0002,245
2013-08-22428440426439924,0002,195
2013-08-21426430422427717,0002,135
2013-08-20425434424426555,0002,130
2013-08-19422431420430322,0002,150
2013-08-16425432422424742,0002,120
2013-08-15446446433433680,0002,165
2013-08-144274504264491,484,0002,245
2013-08-13422429420426422,0002,130
2013-08-12413423411422305,0002,110
2013-08-09419421416418502,0002,090
2013-08-08420428415419875,0002,095
2013-08-074224314164261,014,0002,130
2013-08-06426431421431964,0002,155
2013-08-05427431422425940,0002,125
2013-08-024154294144291,897,0002,145
2013-08-01403411400411593,0002,055
2013-07-314024093984041,438,0002,020
2013-07-30385399380397787,0001,985
2013-07-29390391378384783,0001,920
2013-07-26398399393395745,0001,975
2013-07-25401403396401515,0002,005
2013-07-24404405394400510,0002,000
2013-07-23406408402405608,0002,025
2013-07-22402406395405440,0002,025
2013-07-19409409391398729,0001,990
2013-07-18408408400405547,0002,025
2013-07-17405411404407770,0002,035
2013-07-164114174064081,179,0002,040
2013-07-12405410403405930,0002,025
2013-07-11400405394401597,0002,005
2013-07-10403409401406692,0002,030
2013-07-09396405396402692,0002,010
2013-07-08400407395395830,0001,975
2013-07-05391395390395313,0001,975
2013-07-04390394389389406,0001,945
2013-07-033883963843951,174,0001,975
2013-07-02382385378383529,0001,915
2013-07-01376378367378553,0001,890
2013-06-283703823683771,072,0001,885
2013-06-273563623463621,045,0001,810
2013-06-26373373356357458,0001,785
2013-06-253613673583651,128,0001,825
2013-06-24369371355359600,0001,795
2013-06-213613723513702,349,0001,850
2013-06-20356366350366905,0001,830
2013-06-19350359350356530,0001,780
2013-06-18346348339340433,0001,700
2013-06-17342346337345733,0001,725
2013-06-143443513413441,195,0001,720
2013-06-13346346334336660,0001,680
2013-06-12353355346352621,0001,760
2013-06-11359370357358904,0001,790
2013-06-10357361351359702,0001,795
2013-06-07345348333340769,0001,700
2013-06-06346355344344733,0001,720
2013-06-05362373351352875,0001,760
2013-06-043633693553641,004,0001,820
2013-06-033763793643651,023,0001,825
2013-05-313673793653751,002,0001,875
2013-05-30375380361363916,0001,815
2013-05-29386389379385629,0001,925
2013-05-283733833723791,065,0001,895
2013-05-273823843733801,060,0001,900
2013-05-243884063773871,820,0001,935
2013-05-234174233903911,873,0001,955
2013-05-224124284104162,084,0002,080
2013-05-213894103874101,767,0002,050
2013-05-20386394383390970,0001,950
2013-05-17378386371385793,0001,925
2013-05-163843913653751,689,0001,875
2013-05-153953983893911,516,0001,955
2013-05-143893943863941,246,0001,970
2013-05-133853903843891,432,0001,945
2013-05-10380385379382754,0001,910
2013-05-09382382369369594,0001,845
2013-05-08378387375383979,0001,915
2013-05-073653783653771,017,0001,885
2013-05-02363363355357629,0001,785
2013-05-01371371361364492,0001,820
2013-04-30370373365367708,0001,835
2013-04-263743773673731,138,0001,865
2013-04-253683773683751,494,0001,875
2013-04-243533683473671,928,0001,835
2013-04-233493503433471,150,0001,735
2013-04-22341347340346815,0001,730
2013-04-19331337329335436,0001,675
2013-04-18333338330331932,0001,655
2013-04-17331338331333819,0001,665
2013-04-163413443303301,392,0001,650
2013-04-15344352342349796,0001,745
2013-04-123483513433441,014,0001,720
2013-04-11353357348350680,0001,750
2013-04-103463533433491,235,0001,745
2013-04-09354354345349710,0001,745
2013-04-083483533403501,056,0001,750
2013-04-053403493353361,579,0001,680
2013-04-043233353183351,097,0001,675
2013-04-033203273193251,057,0001,625
2013-04-02323328315322998,0001,610
2013-04-01339339328330921,0001,650
2013-03-29337343335339830,0001,695
2013-03-283453473333351,264,0001,675
2013-03-27343349343348703,0001,740
2013-03-263533543483481,364,0001,740
2013-03-253633633563571,147,0001,785
2013-03-223643663513531,806,0001,765
2013-03-213723733683681,015,0001,840
2013-03-19369375367369840,0001,845
2013-03-18372375368368696,0001,840
2013-03-153773783703761,281,0001,880
2013-03-143733763683751,111,0001,875
2013-03-13374377365368951,0001,840
2013-03-123863873743751,156,0001,875
2013-03-113803923803881,105,0001,940
2013-03-083833843793831,385,0001,915
2013-03-07387389381383667,0001,915
2013-03-06389393386389514,0001,945
2013-03-05391394383388753,0001,940
2013-03-04390392386387661,0001,935
2013-03-01383391382390958,0001,950
2013-02-28380391380391659,0001,955
2013-02-27375380375378853,0001,890
2013-02-26380384378378775,0001,890
2013-02-25387390381387920,0001,935
2013-02-223903903803861,389,0001,930
2013-02-213903923873901,150,0001,950
2013-02-203893943863941,152,0001,970
2013-02-193743913743891,573,0001,945
2013-02-183643793623751,220,0001,875
2013-02-15364366350356822,0001,780
2013-02-14364370356365802,0001,825
2013-02-133703793633641,025,0001,820
2013-02-123663763643651,159,0001,825
2013-02-08368369362366443,0001,830
2013-02-07357371357368772,0001,840
2013-02-06355364351360897,0001,800
2013-02-05350357347350576,0001,750
2013-02-04350356350354279,0001,770
2013-02-01352357350350663,0001,750
2013-01-31347353344351798,0001,755
2013-01-30342348341346466,0001,730
2013-01-29335344334340650,0001,700
2013-01-28344344336337986,0001,685
2013-01-25340344339342583,0001,710
2013-01-24337346336339690,0001,695
2013-01-23335339333337961,0001,685
2013-01-22341342333338839,0001,690
2013-01-21348349341342702,0001,710
2013-01-18347349346348670,0001,740
2013-01-17343345337340997,0001,700
2013-01-16349349341344883,0001,720
2013-01-15347349345347703,0001,735
2013-01-11345350344345900,0001,725
2013-01-10338342336340898,0001,700
2013-01-09334342333340638,0001,700
2013-01-08341344335342923,0001,710
2013-01-073433463363441,287,0001,720
2013-01-043373473363451,128,0001,725

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