1. HOME >
  2. 株価時系列 >
  3. 8078 >
  4. 2016年

8078 阪和興業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30752769751765503,0003,825
2016-12-29768769755762641,0003,810
2016-12-28780785776779523,0003,895
2016-12-27763774763768556,0003,840
2016-12-26773782764764617,0003,820
2016-12-22763777762771635,0003,855
2016-12-21770776761767665,0003,835
2016-12-20767776763775620,0003,875
2016-12-19776779765771717,0003,855
2016-12-16786789780781725,0003,905
2016-12-15772778769777909,0003,885
2016-12-14763771756770868,0003,850
2016-12-137707707547641,031,0003,820
2016-12-12780781760771782,0003,855
2016-12-097677787667771,183,0003,885
2016-12-08760765754760970,0003,800
2016-12-07751757750757895,0003,785
2016-12-06753762749754859,0003,770
2016-12-05749752745752437,0003,760
2016-12-027637657497521,001,0003,760
2016-12-01750764747755958,0003,775
2016-11-30747752741743695,0003,715
2016-11-29741748738747835,0003,735
2016-11-28749754743750633,0003,750
2016-11-25750757740745895,0003,725
2016-11-24749753744749877,0003,745
2016-11-227357497357461,153,0003,730
2016-11-21730740727735642,0003,675
2016-11-18729735725733965,0003,665
2016-11-177107347077291,176,0003,645
2016-11-16710717706717762,0003,585
2016-11-157087287067171,607,0003,585
2016-11-146807306767092,522,0003,545
2016-11-116506706376661,717,0003,330
2016-11-10650652636648740,0003,240
2016-11-096476556086101,175,0003,050
2016-11-08638648638647615,0003,235
2016-11-07637645633640803,0003,200
2016-11-04630637622628920,0003,140
2016-11-02640640634638660,0003,190
2016-11-01644650642646646,0003,230
2016-10-31639649639643772,0003,215
2016-10-286386426346401,318,0003,200
2016-10-276406436356381,023,0003,190
2016-10-26640647634647863,0003,235
2016-10-25645646639644694,0003,220
2016-10-24641645634644753,0003,220
2016-10-21643645640645700,0003,225
2016-10-206496506276451,737,0003,225
2016-10-196536766516521,355,0003,260
2016-10-18645647637647845,0003,235
2016-10-17647653640645917,0003,225
2016-10-14637650637647899,0003,235
2016-10-13636643633637678,0003,185
2016-10-12626637626630615,0003,150
2016-10-11631641631636493,0003,180
2016-10-07630632627632338,0003,160
2016-10-06629634625631605,0003,155
2016-10-05620630618629742,0003,145
2016-10-04616620612619424,0003,095
2016-10-03613623608614760,0003,070
2016-09-30606615603610500,0003,050
2016-09-29619623615616712,0003,080
2016-09-28604616599612945,0003,060
2016-09-276006235926221,184,0003,110
2016-09-26610615608611638,0003,055
2016-09-236106156006101,168,0003,050
2016-09-215916055876031,518,0003,015
2016-09-205825955825941,055,0002,970
2016-09-165935965835891,265,0002,945
2016-09-15583594582594798,0002,970
2016-09-14580591580587735,0002,935
2016-09-13590591582590749,0002,950
2016-09-12588589582586657,0002,930
2016-09-09596607592593899,0002,965
2016-09-08597600589600672,0003,000
2016-09-07585597585595634,0002,975
2016-09-06585594583592618,0002,960
2016-09-05582589582588551,0002,940
2016-09-02582585577581623,0002,905
2016-09-01580588579586806,0002,930
2016-08-315755845735771,150,0002,885
2016-08-305755805665692,415,0002,845
2016-08-29583587577584689,0002,920
2016-08-26577581572573849,0002,865
2016-08-25572583567573972,0002,865
2016-08-24573576565574772,0002,870
2016-08-23560564554557826,0002,785
2016-08-22563570561570609,0002,850
2016-08-19564570561567602,0002,835
2016-08-18555558547556894,0002,780
2016-08-17554560552558975,0002,790
2016-08-16577577562563685,0002,815
2016-08-15579583574578493,0002,890
2016-08-125795915795891,146,0002,945
2016-08-105535875515791,060,0002,895
2016-08-09566583563583972,0002,915
2016-08-08568568554566635,0002,830
2016-08-05569569556558780,0002,790
2016-08-04560571559571736,0002,855
2016-08-035525615505551,052,0002,775
2016-08-02555562553553740,0002,765
2016-08-01553561543561951,0002,805
2016-07-29558558541554817,0002,770
2016-07-285545625495571,099,0002,785
2016-07-275545565465511,234,0002,755
2016-07-265545565455511,054,0002,755
2016-07-255645725595641,283,0002,820
2016-07-225645715585611,399,0002,805
2016-07-215815815715741,153,0002,870
2016-07-205825825625751,461,0002,875
2016-07-195825975805921,274,0002,960
2016-07-155845865745761,676,0002,880
2016-07-145765835705831,206,0002,915
2016-07-135825875755771,018,0002,885
2016-07-125765845705721,013,0002,860
2016-07-11551567551560825,0002,800
2016-07-08546553539541992,0002,705
2016-07-075405565365431,548,0002,715
2016-07-06533540527538956,0002,690
2016-07-05537541530538825,0002,690
2016-07-04533536527530519,0002,650
2016-07-01536539529532687,0002,660
2016-06-305335455255301,761,0002,650
2016-06-295255335145271,307,0002,635
2016-06-285035154975091,024,0002,545
2016-06-27517526516522662,0002,610
2016-06-245575595045121,049,0002,560
2016-06-23546556544552711,0002,760
2016-06-22543544534542726,0002,710
2016-06-215545555435461,321,0002,730
2016-06-205565675565621,249,0002,810
2016-06-175495595445491,967,0002,745
2016-06-165675695445471,769,0002,735
2016-06-155725855725771,236,0002,885
2016-06-145845865705741,101,0002,870
2016-06-13581584579579775,0002,895
2016-06-106016025895961,117,0002,980
2016-06-095986025936011,527,0003,005
2016-06-085965995905991,236,0002,995
2016-06-075905975885961,331,0002,980
2016-06-065825845755801,094,0002,900
2016-06-035895925825921,632,0002,960
2016-06-025705885705871,851,0002,935
2016-06-01570577568570608,0002,850
2016-05-31572580566580772,0002,900
2016-05-30573579567574616,0002,870
2016-05-275505725505711,697,0002,855
2016-05-26549550539540596,0002,700
2016-05-25548550546548460,0002,740
2016-05-24539545538541759,0002,705
2016-05-235495495375411,218,0002,705
2016-05-20543553540550618,0002,750
2016-05-195465535435461,041,0002,730
2016-05-185425505425491,091,0002,745
2016-05-175305435305411,178,0002,705
2016-05-165355395265301,523,0002,650
2016-05-134835384795291,858,0002,645
2016-05-12476486476486304,0002,430
2016-05-11485494481484577,0002,420
2016-05-10476484470481459,0002,405
2016-05-09475478473475330,0002,375
2016-05-06476482471474956,0002,370
2016-05-02471476470474615,0002,370
2016-04-28516522495495645,0002,475
2016-04-27509514506513627,0002,565
2016-04-26508509501505424,0002,525
2016-04-25511515502513667,0002,565
2016-04-224925134905121,449,0002,560
2016-04-215055074834921,599,0002,460
2016-04-204955044934991,163,0002,495
2016-04-19483493482492682,0002,460
2016-04-18467471464467691,0002,335
2016-04-15493497488491637,0002,455
2016-04-14483496479496882,0002,480
2016-04-13467479463475486,0002,375
2016-04-12452464450461469,0002,305
2016-04-11453453445451410,0002,255
2016-04-08442461436455736,0002,275
2016-04-07446459445449701,0002,245
2016-04-06446451441445682,0002,225
2016-04-05459460447448539,0002,240
2016-04-04460470458464576,0002,320
2016-04-01478478456458619,0002,290
2016-03-31483485475475626,0002,375
2016-03-30487490482484892,0002,420
2016-03-29481490478485629,0002,425
2016-03-28492493484492505,0002,460
2016-03-25483489481486482,0002,430
2016-03-24480486476478593,0002,390
2016-03-23487491481487808,0002,435
2016-03-22492492478487917,0002,435
2016-03-184814904754841,112,0002,420
2016-03-17480495478482985,0002,410
2016-03-164884894724751,478,0002,375
2016-03-15501501489495684,0002,475
2016-03-14500504494502551,0002,510
2016-03-11483498483495949,0002,475
2016-03-10492497484491811,0002,455
2016-03-09486490477487781,0002,435
2016-03-08500505484493608,0002,465
2016-03-07500504495499534,0002,495
2016-03-04494504489500904,0002,500
2016-03-03489497483490825,0002,450
2016-03-02478497475492737,0002,460
2016-03-01465473461470527,0002,350
2016-02-29475480465465825,0002,325
2016-02-264754784664711,063,0002,355
2016-02-254474784444741,779,0002,370
2016-02-244404484274431,896,0002,215
2016-02-234364464294321,039,0002,160
2016-02-224324434284351,000,0002,175
2016-02-194464544304361,130,0002,180
2016-02-184524604464541,086,0002,270
2016-02-174394544364421,389,0002,210
2016-02-164334484314361,022,0002,180
2016-02-154194344174301,527,0002,150
2016-02-124254283983991,747,0001,995
2016-02-104504504334441,230,0002,220
2016-02-09456462444448641,0002,240
2016-02-08472480467475960,0002,375
2016-02-054724904724851,274,0002,425
2016-02-044674814674691,012,0002,345
2016-02-03480480465470817,0002,350
2016-02-02499501486490850,0002,450
2016-02-01502509496504708,0002,520
2016-01-29487501477499968,0002,495
2016-01-28478490472483759,0002,415
2016-01-27470481467478863,0002,390
2016-01-26464464451454518,0002,270
2016-01-25476479463472630,0002,360
2016-01-22448465448464753,0002,320
2016-01-21448462439440891,0002,200
2016-01-20466466446448805,0002,240
2016-01-19460471459465873,0002,325
2016-01-18455463451460765,0002,300
2016-01-15472477466469839,0002,345
2016-01-14463465455464715,0002,320
2016-01-13469481469475583,0002,375
2016-01-12475477462463715,0002,315
2016-01-084764894754841,134,0002,420
2016-01-07493498482484972,0002,420
2016-01-06515519493495979,0002,475
2016-01-05505516505513742,0002,565
2016-01-045205225075101,108,0002,550

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