8078 阪和興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 538 | 540 | 518 | 526 | 1,481,000 | 2,630 |
| 2015-12-29 | 540 | 548 | 533 | 545 | 436,000 | 2,725 |
| 2015-12-28 | 531 | 543 | 531 | 543 | 341,000 | 2,715 |
| 2015-12-25 | 540 | 542 | 531 | 531 | 254,000 | 2,655 |
| 2015-12-24 | 546 | 550 | 539 | 539 | 330,000 | 2,695 |
| 2015-12-22 | 540 | 544 | 536 | 542 | 405,000 | 2,710 |
| 2015-12-21 | 542 | 547 | 529 | 544 | 772,000 | 2,720 |
| 2015-12-18 | 560 | 567 | 547 | 547 | 1,474,000 | 2,735 |
| 2015-12-17 | 563 | 565 | 554 | 560 | 656,000 | 2,800 |
| 2015-12-16 | 535 | 559 | 535 | 559 | 1,142,000 | 2,795 |
| 2015-12-15 | 541 | 544 | 528 | 532 | 920,000 | 2,660 |
| 2015-12-14 | 530 | 541 | 525 | 541 | 611,000 | 2,705 |
| 2015-12-11 | 541 | 546 | 536 | 541 | 929,000 | 2,705 |
| 2015-12-10 | 543 | 551 | 532 | 533 | 919,000 | 2,665 |
| 2015-12-09 | 550 | 559 | 548 | 553 | 899,000 | 2,765 |
| 2015-12-08 | 545 | 550 | 538 | 547 | 906,000 | 2,735 |
| 2015-12-07 | 550 | 557 | 543 | 545 | 596,000 | 2,725 |
| 2015-12-04 | 548 | 556 | 546 | 549 | 805,000 | 2,745 |
| 2015-12-03 | 558 | 560 | 552 | 558 | 881,000 | 2,790 |
| 2015-12-02 | 560 | 564 | 555 | 562 | 656,000 | 2,810 |
| 2015-12-01 | 551 | 562 | 549 | 560 | 749,000 | 2,800 |
| 2015-11-30 | 551 | 551 | 544 | 548 | 518,000 | 2,740 |
| 2015-11-27 | 554 | 555 | 546 | 552 | 525,000 | 2,760 |
| 2015-11-26 | 556 | 557 | 551 | 555 | 481,000 | 2,775 |
| 2015-11-25 | 548 | 563 | 544 | 554 | 1,252,000 | 2,770 |
| 2015-11-24 | 547 | 549 | 539 | 548 | 888,000 | 2,740 |
| 2015-11-20 | 538 | 546 | 534 | 546 | 1,195,000 | 2,730 |
| 2015-11-19 | 532 | 544 | 532 | 537 | 970,000 | 2,685 |
| 2015-11-18 | 525 | 532 | 521 | 524 | 1,108,000 | 2,620 |
| 2015-11-17 | 510 | 524 | 509 | 522 | 1,570,000 | 2,610 |
| 2015-11-16 | 494 | 504 | 488 | 502 | 1,209,000 | 2,510 |
| 2015-11-13 | 504 | 504 | 484 | 493 | 1,249,000 | 2,465 |
| 2015-11-12 | 511 | 513 | 503 | 511 | 532,000 | 2,555 |
| 2015-11-11 | 507 | 515 | 506 | 511 | 415,000 | 2,555 |
| 2015-11-10 | 506 | 516 | 506 | 513 | 386,000 | 2,565 |
| 2015-11-09 | 506 | 516 | 506 | 516 | 439,000 | 2,580 |
| 2015-11-06 | 505 | 509 | 500 | 504 | 333,000 | 2,520 |
| 2015-11-05 | 497 | 506 | 493 | 503 | 443,000 | 2,515 |
| 2015-11-04 | 497 | 504 | 493 | 497 | 436,000 | 2,485 |
| 2015-11-02 | 493 | 493 | 484 | 489 | 623,000 | 2,445 |
| 2015-10-30 | 501 | 505 | 495 | 503 | 513,000 | 2,515 |
| 2015-10-29 | 502 | 506 | 493 | 501 | 479,000 | 2,505 |
| 2015-10-28 | 506 | 508 | 497 | 501 | 520,000 | 2,505 |
| 2015-10-27 | 510 | 513 | 496 | 501 | 605,000 | 2,505 |
| 2015-10-26 | 519 | 519 | 508 | 512 | 396,000 | 2,560 |
| 2015-10-23 | 506 | 519 | 506 | 513 | 1,045,000 | 2,565 |
| 2015-10-22 | 487 | 497 | 487 | 497 | 472,000 | 2,485 |
| 2015-10-21 | 472 | 497 | 470 | 495 | 643,000 | 2,475 |
| 2015-10-20 | 480 | 480 | 472 | 475 | 209,000 | 2,375 |
| 2015-10-19 | 479 | 479 | 468 | 474 | 549,000 | 2,370 |
| 2015-10-16 | 484 | 489 | 476 | 478 | 509,000 | 2,390 |
| 2015-10-15 | 463 | 486 | 463 | 480 | 702,000 | 2,400 |
| 2015-10-14 | 472 | 476 | 464 | 469 | 653,000 | 2,345 |
| 2015-10-13 | 478 | 487 | 474 | 480 | 559,000 | 2,400 |
| 2015-10-09 | 472 | 487 | 472 | 485 | 587,000 | 2,425 |
| 2015-10-08 | 464 | 474 | 464 | 471 | 893,000 | 2,355 |
| 2015-10-07 | 450 | 468 | 450 | 466 | 779,000 | 2,330 |
| 2015-10-06 | 451 | 454 | 444 | 448 | 865,000 | 2,240 |
| 2015-10-05 | 451 | 454 | 441 | 444 | 1,032,000 | 2,220 |
| 2015-10-02 | 446 | 452 | 441 | 445 | 864,000 | 2,225 |
| 2015-10-01 | 444 | 452 | 438 | 444 | 701,000 | 2,220 |
| 2015-09-30 | 430 | 441 | 430 | 438 | 643,000 | 2,190 |
| 2015-09-29 | 440 | 441 | 424 | 425 | 860,000 | 2,125 |
| 2015-09-28 | 452 | 455 | 444 | 446 | 815,000 | 2,230 |
| 2015-09-25 | 453 | 466 | 450 | 462 | 1,002,000 | 2,310 |
| 2015-09-24 | 464 | 466 | 451 | 451 | 993,000 | 2,255 |
| 2015-09-18 | 480 | 483 | 471 | 471 | 835,000 | 2,355 |
| 2015-09-17 | 487 | 489 | 482 | 483 | 641,000 | 2,415 |
| 2015-09-16 | 485 | 488 | 480 | 483 | 568,000 | 2,415 |
| 2015-09-15 | 487 | 497 | 473 | 474 | 771,000 | 2,370 |
| 2015-09-14 | 485 | 489 | 474 | 482 | 701,000 | 2,410 |
| 2015-09-11 | 484 | 492 | 483 | 487 | 783,000 | 2,435 |
| 2015-09-10 | 482 | 491 | 479 | 490 | 661,000 | 2,450 |
| 2015-09-09 | 478 | 490 | 478 | 490 | 642,000 | 2,450 |
| 2015-09-08 | 470 | 475 | 462 | 463 | 549,000 | 2,315 |
| 2015-09-07 | 461 | 475 | 456 | 472 | 1,130,000 | 2,360 |
| 2015-09-04 | 475 | 475 | 457 | 465 | 687,000 | 2,325 |
| 2015-09-03 | 469 | 481 | 468 | 470 | 458,000 | 2,350 |
| 2015-09-02 | 460 | 472 | 458 | 461 | 926,000 | 2,305 |
| 2015-09-01 | 499 | 499 | 473 | 474 | 1,681,000 | 2,370 |
| 2015-08-31 | 507 | 513 | 500 | 509 | 689,000 | 2,545 |
| 2015-08-28 | 498 | 510 | 490 | 507 | 994,000 | 2,535 |
| 2015-08-27 | 498 | 500 | 481 | 483 | 2,008,000 | 2,415 |
| 2015-08-26 | 485 | 493 | 472 | 489 | 1,237,000 | 2,445 |
| 2015-08-25 | 480 | 504 | 478 | 485 | 1,243,000 | 2,425 |
| 2015-08-24 | 512 | 520 | 505 | 505 | 1,129,000 | 2,525 |
| 2015-08-21 | 530 | 541 | 530 | 536 | 676,000 | 2,680 |
| 2015-08-20 | 559 | 559 | 546 | 547 | 520,000 | 2,735 |
| 2015-08-19 | 563 | 571 | 562 | 564 | 513,000 | 2,820 |
| 2015-08-18 | 568 | 576 | 563 | 567 | 468,000 | 2,835 |
| 2015-08-17 | 562 | 567 | 557 | 567 | 431,000 | 2,835 |
| 2015-08-14 | 557 | 564 | 553 | 562 | 491,000 | 2,810 |
| 2015-08-13 | 554 | 561 | 552 | 561 | 400,000 | 2,805 |
| 2015-08-12 | 559 | 563 | 550 | 556 | 522,000 | 2,780 |
| 2015-08-11 | 571 | 573 | 557 | 560 | 869,000 | 2,800 |
| 2015-08-10 | 578 | 578 | 553 | 566 | 1,002,000 | 2,830 |
| 2015-08-07 | 543 | 561 | 543 | 558 | 587,000 | 2,790 |
| 2015-08-06 | 547 | 559 | 545 | 554 | 584,000 | 2,770 |
| 2015-08-05 | 537 | 549 | 534 | 543 | 606,000 | 2,715 |
| 2015-08-04 | 537 | 543 | 530 | 537 | 1,025,000 | 2,685 |
| 2015-08-03 | 536 | 544 | 533 | 541 | 558,000 | 2,705 |
| 2015-07-31 | 535 | 544 | 533 | 539 | 598,000 | 2,695 |
| 2015-07-30 | 532 | 540 | 529 | 532 | 563,000 | 2,660 |
| 2015-07-29 | 531 | 534 | 520 | 530 | 606,000 | 2,650 |
| 2015-07-28 | 528 | 534 | 521 | 531 | 450,000 | 2,655 |
| 2015-07-27 | 531 | 539 | 527 | 531 | 612,000 | 2,655 |
| 2015-07-24 | 542 | 542 | 531 | 532 | 421,000 | 2,660 |
| 2015-07-23 | 537 | 544 | 535 | 542 | 517,000 | 2,710 |
| 2015-07-22 | 535 | 541 | 534 | 538 | 407,000 | 2,690 |
| 2015-07-21 | 543 | 545 | 537 | 540 | 339,000 | 2,700 |
| 2015-07-17 | 549 | 550 | 541 | 542 | 362,000 | 2,710 |
| 2015-07-16 | 539 | 546 | 534 | 546 | 487,000 | 2,730 |
| 2015-07-15 | 545 | 548 | 533 | 539 | 1,029,000 | 2,695 |
| 2015-07-14 | 539 | 544 | 535 | 538 | 633,000 | 2,690 |
| 2015-07-13 | 524 | 531 | 522 | 527 | 429,000 | 2,635 |
| 2015-07-10 | 521 | 525 | 514 | 518 | 609,000 | 2,590 |
| 2015-07-09 | 510 | 521 | 500 | 517 | 1,498,000 | 2,585 |
| 2015-07-08 | 546 | 546 | 521 | 526 | 1,279,000 | 2,630 |
| 2015-07-07 | 554 | 558 | 548 | 549 | 510,000 | 2,745 |
| 2015-07-06 | 546 | 551 | 545 | 547 | 715,000 | 2,735 |
| 2015-07-03 | 563 | 563 | 553 | 556 | 648,000 | 2,780 |
| 2015-07-02 | 565 | 568 | 556 | 558 | 1,038,000 | 2,790 |
| 2015-07-01 | 574 | 576 | 558 | 558 | 1,727,000 | 2,790 |
| 2015-06-30 | 579 | 581 | 570 | 575 | 1,201,000 | 2,875 |
| 2015-06-29 | 573 | 588 | 572 | 584 | 938,000 | 2,920 |
| 2015-06-26 | 591 | 594 | 585 | 593 | 899,000 | 2,965 |
| 2015-06-25 | 590 | 596 | 587 | 594 | 756,000 | 2,970 |
| 2015-06-24 | 584 | 598 | 579 | 596 | 1,529,000 | 2,980 |
| 2015-06-23 | 566 | 583 | 563 | 582 | 1,290,000 | 2,910 |
| 2015-06-22 | 552 | 562 | 549 | 560 | 1,275,000 | 2,800 |
| 2015-06-19 | 555 | 564 | 551 | 551 | 1,463,000 | 2,755 |
| 2015-06-18 | 557 | 559 | 550 | 552 | 604,000 | 2,760 |
| 2015-06-17 | 556 | 565 | 555 | 558 | 604,000 | 2,790 |
| 2015-06-16 | 562 | 565 | 555 | 556 | 445,000 | 2,780 |
| 2015-06-15 | 561 | 565 | 559 | 562 | 449,000 | 2,810 |
| 2015-06-12 | 569 | 569 | 562 | 567 | 834,000 | 2,835 |
| 2015-06-11 | 560 | 569 | 554 | 568 | 984,000 | 2,840 |
| 2015-06-10 | 563 | 568 | 555 | 558 | 695,000 | 2,790 |
| 2015-06-09 | 567 | 567 | 558 | 560 | 659,000 | 2,800 |
| 2015-06-08 | 574 | 576 | 570 | 573 | 597,000 | 2,865 |
| 2015-06-05 | 585 | 585 | 573 | 574 | 939,000 | 2,870 |
| 2015-06-04 | 588 | 597 | 586 | 591 | 1,096,000 | 2,955 |
| 2015-06-03 | 577 | 584 | 574 | 581 | 1,396,000 | 2,905 |
| 2015-06-02 | 558 | 577 | 558 | 574 | 1,351,000 | 2,870 |
| 2015-06-01 | 546 | 559 | 546 | 558 | 675,000 | 2,790 |
| 2015-05-29 | 552 | 559 | 550 | 554 | 1,072,000 | 2,770 |
| 2015-05-28 | 557 | 559 | 553 | 556 | 513,000 | 2,780 |
| 2015-05-27 | 556 | 559 | 553 | 554 | 821,000 | 2,770 |
| 2015-05-26 | 555 | 560 | 551 | 552 | 560,000 | 2,760 |
| 2015-05-25 | 548 | 557 | 547 | 555 | 559,000 | 2,775 |
| 2015-05-22 | 553 | 555 | 549 | 552 | 456,000 | 2,760 |
| 2015-05-21 | 549 | 557 | 546 | 555 | 976,000 | 2,775 |
| 2015-05-20 | 555 | 555 | 541 | 548 | 860,000 | 2,740 |
| 2015-05-19 | 538 | 555 | 536 | 551 | 1,175,000 | 2,755 |
| 2015-05-18 | 527 | 538 | 526 | 537 | 868,000 | 2,685 |
| 2015-05-15 | 517 | 537 | 517 | 528 | 1,925,000 | 2,640 |
| 2015-05-14 | 509 | 517 | 502 | 513 | 919,000 | 2,565 |
| 2015-05-13 | 515 | 516 | 506 | 512 | 659,000 | 2,560 |
| 2015-05-12 | 501 | 515 | 501 | 515 | 954,000 | 2,575 |
| 2015-05-11 | 499 | 506 | 499 | 501 | 581,000 | 2,505 |
| 2015-05-08 | 497 | 499 | 492 | 497 | 454,000 | 2,485 |
| 2015-05-07 | 493 | 504 | 491 | 493 | 735,000 | 2,465 |
| 2015-05-01 | 495 | 498 | 487 | 496 | 661,000 | 2,480 |
| 2015-04-30 | 496 | 499 | 493 | 497 | 673,000 | 2,485 |
| 2015-04-28 | 496 | 499 | 494 | 498 | 404,000 | 2,490 |
| 2015-04-27 | 492 | 496 | 490 | 495 | 312,000 | 2,475 |
| 2015-04-24 | 495 | 497 | 492 | 495 | 367,000 | 2,475 |
| 2015-04-23 | 497 | 499 | 491 | 497 | 579,000 | 2,485 |
| 2015-04-22 | 493 | 498 | 492 | 497 | 571,000 | 2,485 |
| 2015-04-21 | 495 | 497 | 492 | 495 | 501,000 | 2,475 |
| 2015-04-20 | 490 | 499 | 490 | 493 | 489,000 | 2,465 |
| 2015-04-17 | 492 | 499 | 491 | 494 | 584,000 | 2,470 |
| 2015-04-16 | 485 | 494 | 485 | 493 | 728,000 | 2,465 |
| 2015-04-15 | 483 | 493 | 482 | 485 | 799,000 | 2,425 |
| 2015-04-14 | 477 | 483 | 476 | 482 | 560,000 | 2,410 |
| 2015-04-13 | 480 | 483 | 475 | 479 | 524,000 | 2,395 |
| 2015-04-10 | 482 | 487 | 481 | 483 | 423,000 | 2,415 |
| 2015-04-09 | 486 | 489 | 480 | 482 | 425,000 | 2,410 |
| 2015-04-08 | 484 | 489 | 483 | 486 | 467,000 | 2,430 |
| 2015-04-07 | 480 | 489 | 477 | 483 | 714,000 | 2,415 |
| 2015-04-06 | 483 | 483 | 474 | 474 | 423,000 | 2,370 |
| 2015-04-03 | 487 | 488 | 482 | 485 | 338,000 | 2,425 |
| 2015-04-02 | 478 | 492 | 478 | 488 | 738,000 | 2,440 |
| 2015-04-01 | 483 | 488 | 477 | 478 | 1,063,000 | 2,390 |
| 2015-03-31 | 488 | 492 | 486 | 488 | 856,000 | 2,440 |
| 2015-03-30 | 489 | 489 | 477 | 482 | 805,000 | 2,410 |
| 2015-03-27 | 491 | 502 | 487 | 491 | 808,000 | 2,455 |
| 2015-03-26 | 504 | 507 | 502 | 505 | 825,000 | 2,525 |
| 2015-03-25 | 508 | 511 | 506 | 510 | 854,000 | 2,550 |
| 2015-03-24 | 512 | 514 | 508 | 512 | 762,000 | 2,560 |
| 2015-03-23 | 499 | 517 | 499 | 514 | 1,673,000 | 2,570 |
| 2015-03-20 | 483 | 495 | 483 | 492 | 1,692,000 | 2,460 |
| 2015-03-19 | 479 | 482 | 472 | 480 | 665,000 | 2,400 |
| 2015-03-18 | 478 | 479 | 475 | 478 | 659,000 | 2,390 |
| 2015-03-17 | 480 | 481 | 477 | 479 | 1,003,000 | 2,395 |
| 2015-03-16 | 470 | 475 | 470 | 472 | 645,000 | 2,360 |
| 2015-03-13 | 469 | 473 | 468 | 470 | 1,324,000 | 2,350 |
| 2015-03-12 | 465 | 468 | 463 | 467 | 599,000 | 2,335 |
| 2015-03-11 | 463 | 466 | 462 | 464 | 559,000 | 2,320 |
| 2015-03-10 | 466 | 468 | 462 | 464 | 629,000 | 2,320 |
| 2015-03-09 | 462 | 466 | 461 | 462 | 695,000 | 2,310 |
| 2015-03-06 | 459 | 462 | 458 | 460 | 441,000 | 2,300 |
| 2015-03-05 | 463 | 463 | 457 | 457 | 463,000 | 2,285 |
| 2015-03-04 | 460 | 462 | 457 | 460 | 505,000 | 2,300 |
| 2015-03-03 | 462 | 463 | 455 | 458 | 697,000 | 2,290 |
| 2015-03-02 | 463 | 463 | 460 | 462 | 383,000 | 2,310 |
| 2015-02-27 | 464 | 468 | 461 | 464 | 730,000 | 2,320 |
| 2015-02-26 | 460 | 464 | 459 | 462 | 728,000 | 2,310 |
| 2015-02-25 | 466 | 469 | 463 | 463 | 616,000 | 2,315 |
| 2015-02-24 | 467 | 470 | 465 | 467 | 745,000 | 2,335 |
| 2015-02-23 | 469 | 471 | 464 | 467 | 516,000 | 2,335 |
| 2015-02-20 | 464 | 467 | 461 | 466 | 585,000 | 2,330 |
| 2015-02-19 | 463 | 467 | 461 | 465 | 717,000 | 2,325 |
| 2015-02-18 | 461 | 465 | 460 | 463 | 1,062,000 | 2,315 |
| 2015-02-17 | 452 | 457 | 449 | 457 | 772,000 | 2,285 |
| 2015-02-16 | 444 | 454 | 442 | 453 | 892,000 | 2,265 |
| 2015-02-13 | 443 | 443 | 435 | 440 | 989,000 | 2,200 |
| 2015-02-12 | 455 | 456 | 437 | 443 | 1,178,000 | 2,215 |
| 2015-02-10 | 451 | 456 | 449 | 452 | 582,000 | 2,260 |
| 2015-02-09 | 454 | 455 | 450 | 452 | 677,000 | 2,260 |
| 2015-02-06 | 455 | 457 | 452 | 455 | 577,000 | 2,275 |
| 2015-02-05 | 453 | 457 | 450 | 455 | 925,000 | 2,275 |
| 2015-02-04 | 450 | 456 | 450 | 454 | 668,000 | 2,270 |
| 2015-02-03 | 452 | 454 | 443 | 446 | 792,000 | 2,230 |
| 2015-02-02 | 443 | 453 | 442 | 452 | 1,129,000 | 2,260 |
| 2015-01-30 | 451 | 451 | 440 | 443 | 1,112,000 | 2,215 |
| 2015-01-29 | 452 | 455 | 449 | 450 | 586,000 | 2,250 |
| 2015-01-28 | 454 | 456 | 451 | 455 | 987,000 | 2,275 |
| 2015-01-27 | 442 | 456 | 441 | 456 | 1,940,000 | 2,280 |
| 2015-01-26 | 436 | 443 | 432 | 437 | 1,444,000 | 2,185 |
| 2015-01-23 | 435 | 439 | 431 | 437 | 1,287,000 | 2,185 |
| 2015-01-22 | 423 | 432 | 422 | 430 | 1,106,000 | 2,150 |
| 2015-01-21 | 427 | 429 | 418 | 420 | 1,145,000 | 2,100 |
| 2015-01-20 | 420 | 430 | 419 | 428 | 1,126,000 | 2,140 |
| 2015-01-19 | 413 | 418 | 412 | 417 | 1,202,000 | 2,085 |
| 2015-01-16 | 407 | 409 | 404 | 408 | 1,112,000 | 2,040 |
| 2015-01-15 | 406 | 412 | 406 | 411 | 879,000 | 2,055 |
| 2015-01-14 | 407 | 410 | 403 | 404 | 929,000 | 2,020 |
| 2015-01-13 | 410 | 410 | 404 | 408 | 852,000 | 2,040 |
| 2015-01-09 | 416 | 417 | 411 | 414 | 558,000 | 2,070 |
| 2015-01-08 | 415 | 417 | 412 | 414 | 697,000 | 2,070 |
| 2015-01-07 | 408 | 412 | 407 | 410 | 708,000 | 2,050 |
| 2015-01-06 | 415 | 415 | 409 | 411 | 1,027,000 | 2,055 |
| 2015-01-05 | 427 | 427 | 417 | 422 | 1,107,000 | 2,110 |
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
