8078 阪和興業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	431	431	426	427	543,000	2,135
2014-12-29	431	433	425	431	830,000	2,155
2014-12-26	421	427	420	426	480,000	2,130
2014-12-25	421	423	419	422	490,000	2,110
2014-12-24	425	426	421	423	591,000	2,115
2014-12-22	417	421	415	420	884,000	2,100
2014-12-19	416	417	403	413	1,896,000	2,065
2014-12-18	413	417	410	410	843,000	2,050
2014-12-17	408	413	407	407	1,227,000	2,035
2014-12-16	416	416	408	408	1,184,000	2,040
2014-12-15	424	427	417	418	1,036,000	2,090
2014-12-12	419	432	419	428	964,000	2,140
2014-12-11	420	424	416	422	610,000	2,110
2014-12-10	430	430	426	429	739,000	2,145
2014-12-09	435	437	434	434	497,000	2,170
2014-12-08	439	440	436	439	734,000	2,195
2014-12-05	439	439	435	438	797,000	2,190
2014-12-04	432	435	431	435	792,000	2,175
2014-12-03	432	435	430	432	940,000	2,160
2014-12-02	422	433	422	432	1,277,000	2,160
2014-12-01	420	426	420	426	790,000	2,130
2014-11-28	416	419	415	419	537,000	2,095
2014-11-27	418	419	415	415	656,000	2,075
2014-11-26	418	419	415	417	735,000	2,085
2014-11-25	415	418	415	417	1,209,000	2,085
2014-11-21	413	415	406	413	1,649,000	2,065
2014-11-20	412	413	408	410	833,000	2,050
2014-11-19	413	415	409	410	799,000	2,050
2014-11-18	406	413	406	412	1,594,000	2,060
2014-11-17	408	408	402	403	1,573,000	2,015
2014-11-14	408	408	403	407	1,399,000	2,035
2014-11-13	401	408	399	407	1,284,000	2,035
2014-11-12	403	404	397	399	959,000	1,995
2014-11-11	401	404	400	402	811,000	2,010
2014-11-10	402	404	397	401	1,091,000	2,005
2014-11-07	402	406	401	404	990,000	2,020
2014-11-06	403	403	390	398	1,173,000	1,990
2014-11-05	398	405	398	404	949,000	2,020
2014-11-04	413	413	400	400	1,550,000	2,000
2014-10-31	389	398	386	395	980,000	1,975
2014-10-30	380	388	380	384	817,000	1,920
2014-10-29	374	380	373	380	674,000	1,900
2014-10-28	372	373	368	370	439,000	1,850
2014-10-27	373	375	370	374	667,000	1,870
2014-10-24	372	373	367	368	677,000	1,840
2014-10-23	368	369	362	365	679,000	1,825
2014-10-22	365	368	361	367	1,148,000	1,835
2014-10-21	372	372	359	360	1,425,000	1,800
2014-10-20	374	374	368	373	657,000	1,865
2014-10-17	365	367	360	362	768,000	1,810
2014-10-16	367	367	360	362	1,141,000	1,810
2014-10-15	374	376	369	373	862,000	1,865
2014-10-14	369	376	367	371	1,217,000	1,855
2014-10-10	373	377	371	375	660,000	1,875
2014-10-09	389	389	380	380	800,000	1,900
2014-10-08	381	389	380	388	783,000	1,940
2014-10-07	395	396	386	387	1,397,000	1,935
2014-10-06	399	401	396	396	957,000	1,980
2014-10-03	396	398	392	394	2,071,000	1,970
2014-10-02	404	406	399	400	1,465,000	2,000
2014-10-01	412	414	408	410	672,000	2,050
2014-09-30	415	415	406	410	823,000	2,050
2014-09-29	420	420	416	417	454,000	2,085
2014-09-26	416	420	416	416	619,000	2,080
2014-09-25	425	429	423	429	783,000	2,145
2014-09-24	424	425	420	422	713,000	2,110
2014-09-22	429	431	425	427	724,000	2,135
2014-09-19	422	426	420	426	1,106,000	2,130
2014-09-18	416	420	416	418	468,000	2,090
2014-09-17	415	418	414	414	823,000	2,070
2014-09-16	416	418	415	416	575,000	2,080
2014-09-12	418	421	415	418	926,000	2,090
2014-09-11	420	421	417	418	519,000	2,090
2014-09-10	416	417	413	416	625,000	2,080
2014-09-09	418	421	416	417	577,000	2,085
2014-09-08	411	418	410	415	879,000	2,075
2014-09-05	410	410	406	407	917,000	2,035
2014-09-04	409	410	406	408	692,000	2,040
2014-09-03	413	413	409	409	770,000	2,045
2014-09-02	409	411	408	411	1,164,000	2,055
2014-09-01	411	414	409	409	893,000	2,045
2014-08-29	410	411	407	410	1,020,000	2,050
2014-08-28	414	414	410	414	405,000	2,070
2014-08-27	415	417	412	414	640,000	2,070
2014-08-26	418	419	413	414	652,000	2,070
2014-08-25	413	419	413	417	587,000	2,085
2014-08-22	417	417	412	414	668,000	2,070
2014-08-21	417	418	412	417	1,055,000	2,085
2014-08-20	421	421	416	416	690,000	2,080
2014-08-19	415	417	415	416	507,000	2,080
2014-08-18	413	415	410	410	523,000	2,050
2014-08-15	413	415	411	411	565,000	2,055
2014-08-14	414	416	410	413	446,000	2,065
2014-08-13	411	413	409	412	469,000	2,060
2014-08-12	416	419	411	412	546,000	2,060
2014-08-11	413	419	406	417	859,000	2,085
2014-08-08	406	410	401	402	1,028,000	2,010
2014-08-07	411	412	402	408	857,000	2,040
2014-08-06	416	420	405	406	926,000	2,030
2014-08-05	426	427	417	418	683,000	2,090
2014-08-04	420	428	420	424	683,000	2,120
2014-08-01	429	429	421	423	710,000	2,115
2014-07-31	435	436	430	431	679,000	2,155
2014-07-30	433	435	431	435	621,000	2,175
2014-07-29	434	436	431	435	465,000	2,175
2014-07-28	437	437	433	434	590,000	2,170
2014-07-25	430	435	428	434	615,000	2,170
2014-07-24	433	434	426	429	652,000	2,145
2014-07-23	431	434	429	430	542,000	2,150
2014-07-22	429	435	428	430	1,062,000	2,150
2014-07-18	424	429	420	426	485,000	2,130
2014-07-17	435	435	426	431	797,000	2,155
2014-07-16	438	439	433	433	747,000	2,165
2014-07-15	434	438	433	435	1,046,000	2,175
2014-07-14	423	434	422	432	1,115,000	2,160
2014-07-11	417	423	414	420	1,096,000	2,100
2014-07-10	430	435	424	424	1,123,000	2,120
2014-07-09	439	440	430	434	1,057,000	2,170
2014-07-08	436	447	435	445	1,023,000	2,225
2014-07-07	439	448	439	444	810,000	2,220
2014-07-04	437	444	437	443	932,000	2,215
2014-07-03	444	444	433	437	822,000	2,185
2014-07-02	443	444	439	442	688,000	2,210
2014-07-01	441	449	438	443	1,370,000	2,215
2014-06-30	447	447	435	438	1,654,000	2,190
2014-06-27	434	441	433	441	2,425,000	2,205
2014-06-26	433	436	427	430	1,143,000	2,150
2014-06-25	427	438	427	433	1,865,000	2,165
2014-06-24	429	434	427	428	1,591,000	2,140
2014-06-23	418	428	416	424	2,003,000	2,120
2014-06-20	412	419	412	415	2,298,000	2,075
2014-06-19	412	415	410	410	1,777,000	2,050
2014-06-18	397	408	395	408	1,534,000	2,040
2014-06-17	394	396	391	394	1,513,000	1,970
2014-06-16	390	396	389	391	1,921,000	1,955
2014-06-13	390	392	386	389	3,679,000	1,945
2014-06-12	398	401	394	399	1,220,000	1,995
2014-06-11	394	399	394	398	883,000	1,990
2014-06-10	397	398	392	392	1,431,000	1,960
2014-06-09	400	404	397	398	1,155,000	1,990
2014-06-06	405	405	397	398	1,226,000	1,990
2014-06-05	410	411	401	403	1,235,000	2,015
2014-06-04	410	411	406	409	552,000	2,045
2014-06-03	412	414	405	409	963,000	2,045
2014-06-02	408	410	404	409	1,050,000	2,045
2014-05-30	414	414	405	406	1,320,000	2,030
2014-05-29	411	412	407	411	706,000	2,055
2014-05-28	409	413	407	408	907,000	2,040
2014-05-27	412	414	409	409	567,000	2,045
2014-05-26	414	415	408	411	436,000	2,055
2014-05-23	405	411	403	408	948,000	2,040
2014-05-22	390	403	385	401	985,000	2,005
2014-05-21	376	388	373	388	719,000	1,940
2014-05-20	390	390	379	379	799,000	1,895
2014-05-19	393	396	388	390	754,000	1,950
2014-05-16	390	394	387	390	611,000	1,950
2014-05-15	409	409	395	398	1,222,000	1,990
2014-05-14	417	421	411	414	1,069,000	2,070
2014-05-13	413	417	409	414	918,000	2,070
2014-05-12	388	412	384	406	1,393,000	2,030
2014-05-09	387	392	387	387	434,000	1,935
2014-05-08	389	394	389	390	598,000	1,950
2014-05-07	397	399	387	387	894,000	1,935
2014-05-02	407	409	402	405	550,000	2,025
2014-05-01	405	411	402	407	748,000	2,035
2014-04-30	411	411	398	399	741,000	1,995
2014-04-28	400	413	398	407	1,458,000	2,035
2014-04-25	400	407	398	404	1,080,000	2,020
2014-04-24	391	400	390	399	1,319,000	1,995
2014-04-23	384	390	382	390	686,000	1,950
2014-04-22	384	386	379	380	759,000	1,900
2014-04-21	385	390	381	382	549,000	1,910
2014-04-18	386	387	381	385	706,000	1,925
2014-04-17	384	390	380	387	1,635,000	1,935
2014-04-16	371	385	370	385	1,188,000	1,925
2014-04-15	371	372	363	364	1,878,000	1,820
2014-04-14	363	369	363	366	1,345,000	1,830
2014-04-11	364	366	358	364	1,901,000	1,820
2014-04-10	381	385	370	371	1,455,000	1,855
2014-04-09	386	388	373	376	1,427,000	1,880
2014-04-08	396	400	390	392	1,002,000	1,960
2014-04-07	405	409	400	401	732,000	2,005
2014-04-04	418	421	408	410	875,000	2,050
2014-04-03	415	420	412	412	1,252,000	2,060
2014-04-02	397	419	395	414	2,325,000	2,070
2014-04-01	399	399	388	391	1,837,000	1,955
2014-03-31	395	400	391	400	1,318,000	2,000
2014-03-28	397	403	392	395	1,383,000	1,975
2014-03-27	393	394	381	393	2,281,000	1,965
2014-03-26	386	400	382	397	2,128,000	1,985
2014-03-25	385	386	373	386	2,632,000	1,930
2014-03-24	403	411	393	393	1,701,000	1,965
2014-03-20	416	425	404	405	1,162,000	2,025
2014-03-19	409	417	406	410	1,443,000	2,050
2014-03-18	405	416	401	410	1,247,000	2,050
2014-03-17	402	408	393	395	1,081,000	1,975
2014-03-14	401	406	400	402	1,964,000	2,010
2014-03-13	417	419	414	416	1,509,000	2,080
2014-03-12	420	420	413	417	2,047,000	2,085
2014-03-11	436	437	419	426	3,028,000	2,130
2014-03-10	450	451	441	443	1,484,000	2,215
2014-03-07	455	461	451	452	1,405,000	2,260
2014-03-06	452	455	446	451	1,235,000	2,255
2014-03-05	455	461	455	456	502,000	2,280
2014-03-04	443	453	443	451	563,000	2,255
2014-03-03	447	450	436	448	1,111,000	2,240
2014-02-28	449	453	445	449	922,000	2,245
2014-02-27	453	455	446	450	1,581,000	2,250
2014-02-26	476	478	453	457	2,061,000	2,285
2014-02-25	485	488	476	478	941,000	2,390
2014-02-24	481	488	474	480	737,000	2,400
2014-02-21	482	489	472	479	1,356,000	2,395
2014-02-20	493	495	472	473	1,364,000	2,365
2014-02-19	504	508	500	502	382,000	2,510
2014-02-18	490	504	489	502	801,000	2,510
2014-02-17	501	502	482	488	802,000	2,440
2014-02-14	514	519	488	497	850,000	2,485
2014-02-13	506	524	506	518	1,419,000	2,590
2014-02-12	500	510	500	504	479,000	2,520
2014-02-10	504	504	492	494	508,000	2,470
2014-02-07	507	508	492	497	1,035,000	2,485
2014-02-06	483	510	479	502	1,190,000	2,510
2014-02-05	482	490	473	483	817,000	2,415
2014-02-04	484	490	474	474	968,000	2,370
2014-02-03	523	528	511	512	661,000	2,560
2014-01-31	525	535	524	533	1,210,000	2,665
2014-01-30	524	526	518	522	621,000	2,610
2014-01-29	531	542	531	542	331,000	2,710
2014-01-28	524	535	522	525	733,000	2,625
2014-01-27	517	522	512	514	810,000	2,570
2014-01-24	541	545	534	536	651,000	2,680
2014-01-23	563	564	551	551	733,000	2,755
2014-01-22	567	567	556	564	617,000	2,820
2014-01-21	567	572	564	566	587,000	2,830
2014-01-20	571	573	566	572	348,000	2,860
2014-01-17	567	574	565	574	464,000	2,870
2014-01-16	572	576	562	563	690,000	2,815
2014-01-15	567	573	561	572	789,000	2,860
2014-01-14	558	575	552	567	1,058,000	2,835
2014-01-10	563	566	557	566	658,000	2,830
2014-01-09	565	565	557	563	446,000	2,815
2014-01-08	558	562	548	562	728,000	2,810
2014-01-07	562	567	552	555	738,000	2,775
2014-01-06	568	573	562	567	1,099,000	2,835

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31