8078 阪和興業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,888	2,894	2,847	2,877	154,100	2,877
2019-12-27	2,853	2,888	2,844	2,883	111,500	2,883
2019-12-26	2,805	2,853	2,805	2,853	148,900	2,853
2019-12-25	2,858	2,858	2,810	2,817	106,900	2,817
2019-12-24	2,886	2,890	2,849	2,858	116,100	2,858
2019-12-23	2,902	2,906	2,882	2,887	150,500	2,887
2019-12-20	2,889	2,901	2,882	2,896	192,500	2,896
2019-12-19	2,911	2,914	2,896	2,908	73,900	2,908
2019-12-18	2,943	2,944	2,898	2,901	168,000	2,901
2019-12-17	2,943	2,958	2,928	2,941	157,400	2,941
2019-12-16	2,927	2,943	2,917	2,938	222,400	2,938
2019-12-13	2,943	2,960	2,902	2,917	249,800	2,917
2019-12-12	2,899	2,903	2,881	2,893	151,000	2,893
2019-12-11	2,879	2,887	2,862	2,869	116,400	2,869
2019-12-10	2,904	2,924	2,889	2,889	198,900	2,889
2019-12-09	2,912	2,921	2,884	2,905	137,300	2,905
2019-12-06	2,887	2,894	2,864	2,867	151,800	2,867
2019-12-05	2,889	2,906	2,880	2,881	229,000	2,881
2019-12-04	2,808	2,841	2,787	2,840	203,600	2,840
2019-12-03	2,808	2,864	2,800	2,846	243,000	2,846
2019-12-02	2,799	2,845	2,791	2,840	191,100	2,840
2019-11-29	2,787	2,809	2,783	2,789	122,600	2,789
2019-11-28	2,817	2,817	2,772	2,787	192,000	2,787
2019-11-27	2,771	2,819	2,770	2,818	278,100	2,818
2019-11-26	2,799	2,821	2,780	2,781	258,600	2,781
2019-11-25	2,767	2,788	2,754	2,780	194,500	2,780
2019-11-22	2,775	2,777	2,732	2,740	250,500	2,740
2019-11-21	2,763	2,778	2,739	2,771	294,600	2,771
2019-11-20	2,762	2,764	2,737	2,752	206,600	2,752
2019-11-19	2,770	2,793	2,754	2,783	235,000	2,783
2019-11-18	2,750	2,787	2,744	2,786	217,900	2,786
2019-11-15	2,715	2,772	2,715	2,761	449,400	2,761
2019-11-14	2,718	2,777	2,713	2,724	468,600	2,724
2019-11-13	2,714	2,738	2,644	2,727	643,600	2,727
2019-11-12	2,837	2,879	2,747	2,784	1,042,500	2,784
2019-11-11	3,240	3,245	2,871	2,887	852,900	2,887
2019-11-08	3,255	3,265	3,235	3,250	113,600	3,250
2019-11-07	3,205	3,225	3,190	3,220	82,000	3,220
2019-11-06	3,210	3,225	3,190	3,225	101,000	3,225
2019-11-05	3,190	3,200	3,165	3,190	153,200	3,190
2019-11-01	3,115	3,150	3,060	3,125	92,800	3,125
2019-10-31	3,180	3,185	3,130	3,175	151,000	3,175
2019-10-30	3,165	3,165	3,105	3,130	263,900	3,130
2019-10-29	3,165	3,195	3,140	3,165	134,300	3,165
2019-10-28	3,135	3,155	3,105	3,135	104,100	3,135
2019-10-25	3,085	3,100	3,050	3,095	114,800	3,095
2019-10-24	3,100	3,120	3,085	3,110	101,500	3,110
2019-10-23	3,085	3,100	3,040	3,100	121,700	3,100
2019-10-21	3,065	3,080	3,050	3,080	48,000	3,080
2019-10-18	3,055	3,080	3,035	3,035	69,200	3,035
2019-10-17	3,070	3,075	3,035	3,055	95,800	3,055
2019-10-16	3,095	3,100	3,035	3,055	140,700	3,055
2019-10-15	3,060	3,065	3,015	3,040	126,000	3,040
2019-10-11	2,950	2,972	2,933	2,972	118,300	2,972
2019-10-10	2,951	2,951	2,897	2,933	91,800	2,933
2019-10-09	2,930	2,967	2,906	2,951	128,500	2,951
2019-10-08	2,901	2,945	2,901	2,931	161,800	2,931
2019-10-07	2,925	2,934	2,875	2,896	103,700	2,896
2019-10-04	2,937	2,937	2,903	2,905	122,000	2,905
2019-10-03	2,917	2,949	2,915	2,943	126,200	2,943
2019-10-02	2,977	3,020	2,944	2,999	141,400	2,999
2019-10-01	2,966	3,030	2,963	3,030	121,300	3,030
2019-09-30	2,990	3,010	2,950	2,954	187,600	2,954
2019-09-27	3,015	3,055	2,981	3,025	300,200	3,025
2019-09-26	3,140	3,150	3,105	3,115	199,300	3,115
2019-09-25	3,065	3,105	3,040	3,080	101,800	3,080
2019-09-24	3,110	3,130	3,075	3,110	108,500	3,110
2019-09-20	3,130	3,130	3,080	3,100	136,800	3,100
2019-09-19	3,115	3,125	3,080	3,095	202,400	3,095
2019-09-18	3,150	3,155	3,070	3,070	180,900	3,070
2019-09-17	3,115	3,180	3,100	3,135	180,300	3,135
2019-09-13	3,080	3,120	3,045	3,105	239,900	3,105
2019-09-12	3,050	3,080	3,030	3,060	222,500	3,060
2019-09-11	3,055	3,080	3,005	3,050	252,800	3,050
2019-09-10	2,968	3,020	2,966	3,020	178,900	3,020
2019-09-09	2,904	2,937	2,883	2,937	127,300	2,937
2019-09-06	2,893	2,924	2,875	2,910	506,100	2,910
2019-09-05	2,809	2,876	2,809	2,843	192,700	2,843
2019-09-04	2,781	2,781	2,753	2,770	212,800	2,770
2019-09-03	2,797	2,836	2,793	2,815	144,500	2,815
2019-09-02	2,829	2,832	2,776	2,790	274,300	2,790
2019-08-30	2,803	2,861	2,794	2,861	204,900	2,861
2019-08-29	2,774	2,777	2,731	2,774	444,500	2,774
2019-08-28	2,766	2,772	2,734	2,752	215,400	2,752
2019-08-27	2,784	2,815	2,759	2,762	203,600	2,762
2019-08-26	2,725	2,758	2,713	2,740	182,100	2,740
2019-08-23	2,792	2,816	2,765	2,807	158,500	2,807
2019-08-22	2,807	2,807	2,756	2,779	173,400	2,779
2019-08-21	2,792	2,812	2,781	2,795	241,100	2,795
2019-08-20	2,775	2,823	2,755	2,823	279,900	2,823
2019-08-19	2,700	2,737	2,674	2,728	188,700	2,728
2019-08-16	2,646	2,701	2,641	2,678	239,700	2,678
2019-08-15	2,599	2,683	2,587	2,680	357,900	2,680
2019-08-14	2,723	2,750	2,665	2,702	320,600	2,702
2019-08-13	2,690	2,703	2,624	2,697	287,100	2,697
2019-08-09	2,651	2,789	2,612	2,751	512,200	2,751
2019-08-08	2,665	2,688	2,632	2,660	298,600	2,660
2019-08-07	2,681	2,707	2,661	2,675	181,500	2,675
2019-08-06	2,600	2,706	2,581	2,706	249,800	2,706
2019-08-05	2,750	2,750	2,665	2,702	399,000	2,702
2019-08-02	2,872	2,873	2,781	2,791	367,600	2,791
2019-08-01	2,961	3,005	2,941	2,951	201,900	2,951
2019-07-31	2,921	2,989	2,899	2,988	360,500	2,988
2019-07-30	2,917	2,954	2,898	2,922	225,800	2,922
2019-07-29	2,934	2,934	2,900	2,912	142,700	2,912
2019-07-26	2,962	2,964	2,922	2,934	106,900	2,934
2019-07-25	2,971	2,987	2,950	2,974	144,500	2,974
2019-07-24	2,996	3,010	2,952	2,962	198,600	2,962
2019-07-23	2,929	2,992	2,919	2,967	233,400	2,967
2019-07-22	2,902	2,929	2,893	2,925	152,600	2,925
2019-07-19	2,812	2,891	2,812	2,876	143,100	2,876
2019-07-18	2,903	2,903	2,809	2,812	248,500	2,812
2019-07-17	2,955	2,974	2,922	2,922	167,600	2,922
2019-07-16	2,999	3,025	2,964	2,970	231,500	2,970
2019-07-12	2,989	3,010	2,961	3,000	217,900	3,000
2019-07-11	2,925	2,962	2,925	2,952	210,100	2,952
2019-07-10	2,906	2,934	2,897	2,925	220,100	2,925
2019-07-09	2,923	2,949	2,901	2,918	186,000	2,918
2019-07-08	2,930	2,936	2,902	2,905	145,800	2,905
2019-07-05	2,930	2,954	2,920	2,930	110,300	2,930
2019-07-04	2,940	2,940	2,905	2,930	143,900	2,930
2019-07-03	2,945	2,948	2,892	2,911	215,700	2,911
2019-07-02	2,982	3,005	2,963	2,966	166,200	2,966
2019-07-01	2,941	2,987	2,941	2,987	172,300	2,987
2019-06-28	2,887	2,893	2,863	2,881	148,700	2,881
2019-06-27	2,831	2,906	2,828	2,906	208,000	2,906
2019-06-26	2,811	2,844	2,800	2,820	166,200	2,820
2019-06-25	2,842	2,882	2,801	2,839	192,100	2,839
2019-06-24	2,865	2,903	2,840	2,853	279,400	2,853
2019-06-21	2,892	2,921	2,861	2,897	230,200	2,897
2019-06-20	2,891	2,906	2,856	2,883	125,700	2,883
2019-06-19	2,844	2,925	2,818	2,913	223,700	2,913
2019-06-18	2,845	2,884	2,788	2,803	150,200	2,803
2019-06-17	2,873	2,883	2,848	2,866	65,400	2,866
2019-06-14	2,890	2,911	2,857	2,884	123,400	2,884
2019-06-13	2,888	2,899	2,844	2,868	115,200	2,868
2019-06-12	2,908	2,934	2,877	2,912	108,700	2,912
2019-06-11	2,875	2,943	2,866	2,925	158,100	2,925
2019-06-10	2,845	2,877	2,820	2,857	143,100	2,857
2019-06-07	2,812	2,821	2,783	2,795	155,500	2,795
2019-06-06	2,846	2,862	2,788	2,795	182,300	2,795
2019-06-05	2,850	2,934	2,819	2,888	263,000	2,888
2019-06-04	2,700	2,763	2,697	2,763	173,700	2,763
2019-06-03	2,720	2,743	2,668	2,687	180,900	2,687
2019-05-31	2,778	2,809	2,753	2,756	162,000	2,756
2019-05-30	2,745	2,810	2,745	2,807	161,400	2,807
2019-05-29	2,748	2,776	2,726	2,772	152,200	2,772
2019-05-28	2,760	2,791	2,727	2,778	257,700	2,778
2019-05-27	2,809	2,817	2,763	2,773	225,900	2,773
2019-05-24	2,808	2,829	2,765	2,812	189,000	2,812
2019-05-23	2,911	2,911	2,848	2,858	173,700	2,858
2019-05-22	2,914	2,942	2,890	2,925	177,900	2,925
2019-05-21	2,873	2,911	2,835	2,888	183,700	2,888
2019-05-20	2,930	2,945	2,885	2,911	180,000	2,911
2019-05-17	2,973	2,979	2,901	2,950	256,500	2,950
2019-05-16	3,000	3,015	2,935	2,967	221,500	2,967
2019-05-15	2,982	3,040	2,928	3,035	252,600	3,035
2019-05-14	2,752	3,005	2,740	2,998	374,200	2,998
2019-05-13	2,895	3,045	2,821	2,883	440,400	2,883
2019-05-10	2,891	2,955	2,864	2,916	227,800	2,916
2019-05-09	2,961	2,964	2,893	2,920	270,200	2,920
2019-05-08	3,030	3,035	2,999	3,010	178,600	3,010
2019-05-07	3,200	3,200	3,085	3,095	197,700	3,095
2019-04-26	3,150	3,210	3,120	3,195	131,000	3,195
2019-04-25	3,185	3,230	3,140	3,210	131,800	3,210
2019-04-24	3,300	3,300	3,180	3,185	176,500	3,185
2019-04-23	3,345	3,365	3,300	3,305	167,200	3,305
2019-04-22	3,410	3,410	3,345	3,360	144,700	3,360
2019-04-19	3,385	3,400	3,340	3,365	89,700	3,365
2019-04-18	3,370	3,390	3,325	3,330	108,200	3,330
2019-04-17	3,340	3,425	3,340	3,385	228,400	3,385
2019-04-16	3,300	3,315	3,260	3,300	115,500	3,300
2019-04-15	3,300	3,330	3,275	3,300	171,300	3,300
2019-04-12	3,225	3,240	3,190	3,205	141,200	3,205
2019-04-11	3,195	3,225	3,145	3,205	148,900	3,205
2019-04-10	3,190	3,230	3,175	3,210	112,100	3,210
2019-04-09	3,240	3,245	3,170	3,210	141,900	3,210
2019-04-08	3,300	3,330	3,225	3,240	177,900	3,240
2019-04-05	3,280	3,325	3,270	3,300	142,700	3,300
2019-04-04	3,295	3,340	3,250	3,260	172,600	3,260
2019-04-03	3,280	3,360	3,275	3,345	165,900	3,345
2019-04-02	3,300	3,360	3,265	3,270	158,800	3,270
2019-04-01	3,175	3,295	3,170	3,275	259,300	3,275
2019-03-29	3,060	3,085	3,020	3,085	205,900	3,085
2019-03-28	3,115	3,115	3,035	3,070	283,600	3,070
2019-03-27	3,185	3,210	3,070	3,175	366,800	3,175
2019-03-26	3,275	3,320	3,240	3,310	236,100	3,310
2019-03-25	3,240	3,245	3,195	3,240	140,300	3,240
2019-03-22	3,340	3,350	3,305	3,350	104,100	3,350
2019-03-20	3,360	3,365	3,295	3,325	164,100	3,325
2019-03-19	3,235	3,395	3,210	3,380	478,600	3,380
2019-03-18	3,205	3,230	3,140	3,165	206,500	3,165
2019-03-15	3,165	3,225	3,165	3,170	196,200	3,170
2019-03-14	3,240	3,265	3,165	3,170	142,200	3,170
2019-03-13	3,170	3,220	3,145	3,180	90,900	3,180
2019-03-12	3,180	3,230	3,165	3,210	114,900	3,210
2019-03-11	3,095	3,135	3,060	3,125	152,800	3,125
2019-03-08	3,155	3,175	3,065	3,075	220,400	3,075
2019-03-07	3,270	3,280	3,190	3,225	214,100	3,225
2019-03-06	3,295	3,325	3,270	3,320	141,100	3,320
2019-03-05	3,315	3,325	3,265	3,305	201,400	3,305
2019-03-04	3,355	3,380	3,320	3,370	135,200	3,370
2019-03-01	3,290	3,315	3,275	3,300	146,500	3,300
2019-02-28	3,330	3,340	3,285	3,315	134,300	3,315
2019-02-27	3,360	3,375	3,325	3,345	123,000	3,345
2019-02-26	3,350	3,365	3,305	3,345	123,800	3,345
2019-02-25	3,345	3,380	3,335	3,355	118,200	3,355
2019-02-22	3,325	3,335	3,265	3,325	189,900	3,325
2019-02-21	3,375	3,385	3,280	3,335	235,000	3,335
2019-02-20	3,300	3,340	3,295	3,305	208,800	3,305
2019-02-19	3,225	3,285	3,200	3,275	173,900	3,275
2019-02-18	3,175	3,245	3,165	3,240	173,400	3,240
2019-02-15	3,135	3,190	3,105	3,125	248,000	3,125
2019-02-14	3,180	3,280	3,180	3,245	531,400	3,245
2019-02-13	2,910	3,110	2,872	3,040	463,500	3,040
2019-02-12	2,813	2,889	2,783	2,870	312,600	2,870
2019-02-08	2,891	2,891	2,776	2,792	301,600	2,792
2019-02-07	3,000	3,000	2,923	2,931	311,900	2,931
2019-02-06	3,055	3,070	3,005	3,015	155,600	3,015
2019-02-05	3,065	3,090	3,030	3,050	152,500	3,050
2019-02-04	2,996	3,080	2,993	3,065	138,500	3,065
2019-02-01	2,987	3,015	2,952	2,969	202,000	2,969
2019-01-31	2,990	3,065	2,978	3,015	214,100	3,015
2019-01-30	2,983	2,998	2,945	2,945	216,900	2,945
2019-01-29	2,955	3,010	2,940	2,969	230,500	2,969
2019-01-28	3,045	3,075	2,978	2,987	208,300	2,987
2019-01-25	2,975	3,070	2,970	3,055	184,800	3,055
2019-01-24	2,969	3,015	2,958	2,999	148,600	2,999
2019-01-23	2,971	3,015	2,926	2,985	160,600	2,985
2019-01-22	3,055	3,100	2,998	2,999	117,600	2,999
2019-01-21	3,050	3,125	3,045	3,055	173,600	3,055
2019-01-18	2,970	3,050	2,965	3,005	180,300	3,005
2019-01-17	2,946	3,005	2,921	2,965	179,100	2,965
2019-01-16	2,992	3,005	2,933	2,947	150,800	2,947
2019-01-15	2,942	3,005	2,916	3,005	198,200	3,005
2019-01-11	2,939	2,976	2,914	2,957	227,800	2,957
2019-01-10	2,930	2,948	2,887	2,921	209,800	2,921
2019-01-09	2,976	2,980	2,921	2,962	200,200	2,962
2019-01-08	2,877	2,952	2,847	2,939	225,200	2,939
2019-01-07	2,912	2,948	2,895	2,899	181,900	2,899
2019-01-04	2,729	2,819	2,674	2,805	228,700	2,805

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11月
日	月	火	水	木	金	土
« 10月31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