8078 阪和興業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,783	2,793	2,746	2,767	98,900	2,767
2020-12-29	2,789	2,824	2,759	2,810	128,300	2,810
2020-12-28	2,750	2,760	2,711	2,739	81,200	2,739
2020-12-25	2,751	2,765	2,725	2,748	50,600	2,748
2020-12-24	2,725	2,768	2,697	2,757	106,600	2,757
2020-12-23	2,698	2,710	2,642	2,675	174,900	2,675
2020-12-22	2,765	2,776	2,718	2,726	162,100	2,726
2020-12-21	2,786	2,811	2,750	2,783	145,100	2,783
2020-12-18	2,820	2,844	2,788	2,802	170,800	2,802
2020-12-17	2,847	2,859	2,806	2,822	165,800	2,822
2020-12-16	2,801	2,854	2,801	2,836	124,200	2,836
2020-12-15	2,920	2,922	2,766	2,788	245,900	2,788
2020-12-14	2,875	2,922	2,875	2,891	294,000	2,891
2020-12-11	2,761	2,825	2,753	2,825	291,700	2,825
2020-12-10	2,660	2,731	2,660	2,727	244,400	2,727
2020-12-09	2,589	2,653	2,563	2,640	252,100	2,640
2020-12-08	2,515	2,541	2,504	2,518	88,200	2,518
2020-12-07	2,618	2,624	2,526	2,545	120,100	2,545
2020-12-04	2,564	2,610	2,559	2,610	133,500	2,610
2020-12-03	2,535	2,599	2,511	2,581	125,300	2,581
2020-12-02	2,560	2,574	2,526	2,545	182,100	2,545
2020-12-01	2,517	2,536	2,501	2,519	160,000	2,519
2020-11-30	2,533	2,557	2,500	2,500	203,000	2,500
2020-11-27	2,515	2,568	2,506	2,533	163,800	2,533
2020-11-26	2,507	2,537	2,462	2,514	129,100	2,514
2020-11-25	2,578	2,635	2,535	2,547	233,300	2,547
2020-11-24	2,529	2,557	2,500	2,535	249,900	2,535
2020-11-20	2,381	2,461	2,366	2,455	206,700	2,455
2020-11-19	2,375	2,387	2,335	2,368	185,000	2,368
2020-11-18	2,400	2,409	2,331	2,345	156,400	2,345
2020-11-17	2,398	2,408	2,345	2,386	165,200	2,386
2020-11-16	2,388	2,430	2,369	2,402	147,200	2,402
2020-11-13	2,378	2,404	2,325	2,346	153,500	2,346
2020-11-12	2,392	2,444	2,374	2,386	205,400	2,386
2020-11-11	2,500	2,539	2,383	2,399	310,600	2,399
2020-11-10	2,412	2,549	2,409	2,455	418,200	2,455
2020-11-09	2,128	2,486	2,040	2,462	455,600	2,462
2020-11-06	2,079	2,110	2,043	2,099	79,400	2,099
2020-11-05	2,058	2,086	2,008	2,051	244,600	2,051
2020-11-04	2,083	2,083	2,024	2,055	161,900	2,055
2020-11-02	2,039	2,103	2,032	2,060	102,700	2,060
2020-10-30	2,066	2,066	1,997	2,016	105,600	2,016
2020-10-29	2,030	2,075	1,998	2,067	83,400	2,067
2020-10-28	2,065	2,096	2,031	2,055	120,200	2,055
2020-10-27	2,141	2,141	2,067	2,087	95,200	2,087
2020-10-26	2,127	2,148	2,115	2,148	70,700	2,148
2020-10-23	2,117	2,143	2,117	2,126	74,800	2,126
2020-10-22	2,115	2,118	2,093	2,112	65,000	2,112
2020-10-21	2,058	2,134	2,058	2,134	86,700	2,134
2020-10-20	2,086	2,100	2,054	2,058	128,900	2,058
2020-10-19	2,089	2,116	2,085	2,114	66,100	2,114
2020-10-16	2,090	2,090	2,059	2,059	48,000	2,059
2020-10-15	2,103	2,108	2,059	2,090	76,300	2,090
2020-10-14	2,123	2,123	2,090	2,110	58,100	2,110
2020-10-13	2,134	2,134	2,106	2,123	49,500	2,123
2020-10-12	2,141	2,157	2,113	2,126	48,600	2,126
2020-10-09	2,173	2,173	2,128	2,150	45,800	2,150
2020-10-08	2,175	2,179	2,149	2,158	72,000	2,158
2020-10-07	2,147	2,179	2,123	2,169	80,900	2,169
2020-10-06	2,150	2,176	2,150	2,163	90,300	2,163
2020-10-05	2,130	2,158	2,111	2,143	88,700	2,143
2020-10-02	2,119	2,146	2,067	2,080	144,700	2,080
2020-09-30	2,175	2,182	2,100	2,100	116,200	2,100
2020-09-29	2,195	2,198	2,165	2,177	87,200	2,177
2020-09-28	2,190	2,219	2,159	2,204	148,200	2,204
2020-09-25	2,207	2,222	2,161	2,188	131,700	2,188
2020-09-24	2,230	2,232	2,131	2,142	161,200	2,142
2020-09-23	2,210	2,250	2,192	2,236	194,100	2,236
2020-09-18	2,204	2,319	2,199	2,260	238,000	2,260
2020-09-17	2,200	2,214	2,164	2,183	133,100	2,183
2020-09-16	2,232	2,233	2,203	2,204	142,700	2,204
2020-09-15	2,270	2,270	2,237	2,253	140,800	2,253
2020-09-14	2,347	2,370	2,299	2,316	154,500	2,316
2020-09-11	2,340	2,394	2,268	2,346	308,100	2,346
2020-09-10	2,200	2,297	2,196	2,295	287,700	2,295
2020-09-09	2,152	2,165	2,118	2,160	102,400	2,160
2020-09-08	2,140	2,186	2,131	2,177	145,300	2,177
2020-09-07	2,089	2,142	2,087	2,138	161,300	2,138
2020-09-04	2,069	2,115	2,069	2,102	103,900	2,102
2020-09-03	2,163	2,163	2,095	2,095	144,000	2,095
2020-09-02	2,120	2,143	2,110	2,114	99,900	2,114
2020-09-01	2,106	2,142	2,100	2,115	94,800	2,115
2020-08-31	2,098	2,159	2,098	2,138	154,900	2,138
2020-08-28	2,089	2,144	2,057	2,069	157,800	2,069
2020-08-27	2,057	2,076	2,036	2,071	57,200	2,071
2020-08-26	2,072	2,081	2,055	2,075	68,000	2,075
2020-08-25	2,103	2,107	2,076	2,088	64,400	2,088
2020-08-24	2,068	2,069	2,040	2,059	65,100	2,059
2020-08-21	2,044	2,087	2,044	2,081	132,700	2,081
2020-08-20	2,040	2,060	2,020	2,023	72,100	2,023
2020-08-19	2,055	2,065	2,033	2,060	79,900	2,060
2020-08-18	2,056	2,066	2,034	2,062	123,500	2,062
2020-08-17	2,097	2,110	2,060	2,065	126,500	2,065
2020-08-14	2,125	2,134	2,103	2,103	125,200	2,103
2020-08-13	2,200	2,245	2,137	2,147	172,000	2,147
2020-08-12	2,073	2,196	2,064	2,195	255,400	2,195
2020-08-11	2,036	2,121	2,018	2,052	276,400	2,052
2020-08-07	2,007	2,111	1,932	1,998	269,100	1,998
2020-08-06	1,993	2,046	1,986	2,036	110,300	2,036
2020-08-05	2,000	2,002	1,970	1,999	87,300	1,999
2020-08-04	1,984	2,031	1,984	2,014	142,800	2,014
2020-08-03	1,905	1,962	1,899	1,946	126,500	1,946
2020-07-31	1,954	1,954	1,842	1,865	544,500	1,865
2020-07-30	2,059	2,059	1,964	1,969	156,400	1,969
2020-07-29	2,097	2,105	2,037	2,038	174,200	2,038
2020-07-28	2,138	2,146	2,092	2,101	185,400	2,101
2020-07-27	2,099	2,162	2,077	2,157	209,800	2,157
2020-07-22	2,135	2,179	2,128	2,133	220,100	2,133
2020-07-21	2,099	2,127	2,083	2,123	217,700	2,123
2020-07-20	2,121	2,121	2,073	2,097	115,900	2,097
2020-07-17	2,126	2,126	2,082	2,090	146,400	2,090
2020-07-16	2,140	2,196	2,111	2,119	326,100	2,119
2020-07-15	2,070	2,147	2,070	2,132	395,500	2,132
2020-07-14	1,987	2,044	1,966	2,042	226,100	2,042
2020-07-13	1,950	2,006	1,949	2,000	140,900	2,000
2020-07-10	1,946	1,947	1,895	1,895	138,500	1,895
2020-07-09	1,968	1,969	1,917	1,940	104,000	1,940
2020-07-08	1,972	2,001	1,963	1,966	153,200	1,966
2020-07-07	1,972	1,994	1,944	1,970	197,200	1,970
2020-07-06	1,929	1,960	1,924	1,954	88,900	1,954
2020-07-03	1,954	1,964	1,879	1,910	112,500	1,910
2020-07-02	1,911	1,973	1,901	1,944	176,400	1,944
2020-07-01	1,975	1,986	1,910	1,910	143,300	1,910
2020-06-30	1,980	2,012	1,970	1,971	203,700	1,971
2020-06-29	1,940	1,949	1,899	1,940	163,500	1,940
2020-06-26	1,976	1,986	1,947	1,960	162,900	1,960
2020-06-25	1,963	1,971	1,931	1,935	172,900	1,935
2020-06-24	1,988	1,990	1,948	1,986	192,700	1,986
2020-06-23	1,969	1,986	1,942	1,963	209,200	1,963
2020-06-22	1,952	1,985	1,938	1,962	127,700	1,962
2020-06-19	2,019	2,022	1,956	1,957	252,200	1,957
2020-06-18	1,995	1,999	1,949	1,994	132,100	1,994
2020-06-17	2,047	2,047	1,981	2,000	212,700	2,000
2020-06-16	1,964	2,039	1,960	2,033	362,200	2,033
2020-06-15	1,956	1,988	1,913	1,913	210,400	1,913
2020-06-12	1,933	1,997	1,908	1,965	390,900	1,965
2020-06-11	1,956	1,956	1,909	1,925	243,900	1,925
2020-06-10	2,038	2,038	1,990	2,006	191,600	2,006
2020-06-09	2,110	2,110	2,024	2,049	134,300	2,049
2020-06-08	2,100	2,114	2,071	2,110	235,700	2,110
2020-06-05	2,018	2,041	1,990	2,041	154,600	2,041
2020-06-04	2,098	2,099	1,988	1,995	200,900	1,995
2020-06-03	2,088	2,111	2,051	2,077	172,400	2,077
2020-06-02	2,011	2,042	2,003	2,030	143,600	2,030
2020-06-01	1,993	2,000	1,961	1,999	154,000	1,999
2020-05-29	2,027	2,045	1,985	1,986	328,400	1,986
2020-05-28	2,000	2,057	1,990	2,051	341,500	2,051
2020-05-27	1,861	1,983	1,854	1,968	363,300	1,968
2020-05-26	1,797	1,827	1,781	1,823	153,700	1,823
2020-05-25	1,769	1,791	1,746	1,757	77,100	1,757
2020-05-22	1,785	1,792	1,734	1,742	151,900	1,742
2020-05-21	1,758	1,788	1,750	1,782	125,500	1,782
2020-05-20	1,742	1,756	1,725	1,744	135,100	1,744
2020-05-19	1,759	1,788	1,730	1,730	140,700	1,730
2020-05-18	1,719	1,719	1,688	1,710	126,400	1,710
2020-05-15	1,707	1,742	1,689	1,733	260,500	1,733
2020-05-14	1,656	1,731	1,644	1,667	229,300	1,667
2020-05-13	1,706	1,727	1,689	1,705	172,400	1,705
2020-05-12	1,778	1,778	1,734	1,746	157,200	1,746
2020-05-11	1,740	1,818	1,734	1,793	187,500	1,793
2020-05-08	1,669	1,739	1,650	1,733	228,800	1,733
2020-05-07	1,681	1,697	1,614	1,631	187,900	1,631
2020-05-01	1,700	1,700	1,652	1,661	184,200	1,661
2020-04-30	1,670	1,745	1,670	1,731	383,300	1,731
2020-04-28	1,661	1,661	1,605	1,618	196,200	1,618
2020-04-27	1,578	1,649	1,571	1,647	356,700	1,647
2020-04-24	1,634	1,634	1,588	1,603	97,000	1,603
2020-04-23	1,587	1,633	1,581	1,633	156,400	1,633
2020-04-22	1,556	1,586	1,544	1,567	125,100	1,567
2020-04-21	1,591	1,600	1,562	1,575	95,000	1,575
2020-04-20	1,602	1,635	1,596	1,612	104,200	1,612
2020-04-17	1,590	1,640	1,579	1,593	147,300	1,593
2020-04-16	1,568	1,593	1,546	1,589	116,700	1,589
2020-04-15	1,628	1,628	1,582	1,593	161,000	1,593
2020-04-14	1,590	1,634	1,571	1,632	185,900	1,632
2020-04-13	1,635	1,641	1,597	1,600	115,900	1,600
2020-04-10	1,628	1,646	1,568	1,635	126,600	1,635
2020-04-09	1,593	1,616	1,575	1,610	176,600	1,610
2020-04-08	1,597	1,606	1,503	1,583	318,100	1,583
2020-04-07	1,578	1,599	1,506	1,562	393,700	1,562
2020-04-06	1,471	1,555	1,436	1,538	194,700	1,538
2020-04-03	1,551	1,570	1,488	1,500	234,400	1,500
2020-04-02	1,556	1,578	1,538	1,557	195,400	1,557
2020-04-01	1,691	1,703	1,601	1,616	196,900	1,616
2020-03-31	1,713	1,721	1,653	1,682	222,100	1,682
2020-03-30	1,685	1,740	1,655	1,737	166,100	1,737
2020-03-27	1,750	1,779	1,681	1,773	285,600	1,773
2020-03-26	1,790	1,790	1,687	1,734	235,800	1,734
2020-03-25	1,846	1,846	1,749	1,804	200,800	1,804
2020-03-24	1,640	1,690	1,600	1,686	307,200	1,686
2020-03-23	1,497	1,607	1,488	1,592	440,400	1,592
2020-03-19	1,561	1,561	1,481	1,499	409,000	1,499
2020-03-18	1,632	1,638	1,539	1,543	567,200	1,543
2020-03-17	1,600	1,672	1,546	1,654	495,100	1,654
2020-03-16	1,682	1,706	1,623	1,623	421,100	1,623
2020-03-13	1,592	1,700	1,564	1,668	457,200	1,668
2020-03-12	1,800	1,824	1,737	1,752	398,800	1,752
2020-03-11	1,860	1,901	1,840	1,841	212,900	1,841
2020-03-10	1,780	1,869	1,746	1,853	410,600	1,853
2020-03-09	1,921	1,943	1,852	1,857	359,200	1,857
2020-03-06	2,063	2,090	2,004	2,017	424,700	2,017
2020-03-05	2,137	2,162	2,103	2,113	401,700	2,113
2020-03-04	2,160	2,200	2,148	2,177	255,700	2,177
2020-03-03	2,268	2,289	2,193	2,193	272,200	2,193
2020-03-02	2,171	2,236	2,140	2,219	368,700	2,219
2020-02-28	2,221	2,249	2,191	2,215	366,400	2,215
2020-02-27	2,359	2,368	2,299	2,308	308,400	2,308
2020-02-26	2,389	2,396	2,356	2,394	246,600	2,394
2020-02-25	2,419	2,462	2,404	2,425	288,500	2,425
2020-02-21	2,501	2,558	2,500	2,519	262,000	2,519
2020-02-20	2,508	2,529	2,492	2,496	208,200	2,496
2020-02-19	2,510	2,516	2,496	2,498	178,600	2,498
2020-02-18	2,538	2,539	2,505	2,521	207,600	2,521
2020-02-17	2,516	2,557	2,505	2,551	260,500	2,551
2020-02-14	2,519	2,567	2,506	2,566	335,400	2,566
2020-02-13	2,553	2,558	2,487	2,532	495,800	2,532
2020-02-12	2,716	2,759	2,523	2,527	763,100	2,527
2020-02-10	2,705	2,735	2,688	2,720	157,100	2,720
2020-02-07	2,757	2,764	2,738	2,755	104,000	2,755
2020-02-06	2,756	2,777	2,751	2,753	235,900	2,753
2020-02-05	2,722	2,733	2,696	2,708	166,600	2,708
2020-02-04	2,663	2,697	2,658	2,677	151,700	2,677
2020-02-03	2,610	2,679	2,610	2,663	185,700	2,663
2020-01-31	2,638	2,693	2,638	2,683	163,000	2,683
2020-01-30	2,683	2,691	2,625	2,635	196,000	2,635
2020-01-29	2,680	2,685	2,653	2,674	194,400	2,674
2020-01-28	2,669	2,680	2,650	2,674	132,200	2,674
2020-01-27	2,699	2,712	2,671	2,700	199,200	2,700
2020-01-24	2,791	2,791	2,749	2,749	167,700	2,749
2020-01-23	2,793	2,815	2,782	2,788	141,300	2,788
2020-01-22	2,774	2,829	2,765	2,825	216,800	2,825
2020-01-21	2,785	2,817	2,776	2,792	206,700	2,792
2020-01-20	2,771	2,794	2,750	2,782	351,500	2,782
2020-01-17	2,800	2,821	2,769	2,821	172,000	2,821
2020-01-16	2,771	2,794	2,742	2,792	222,700	2,792
2020-01-15	2,802	2,809	2,784	2,793	145,100	2,793
2020-01-14	2,829	2,837	2,797	2,829	151,000	2,829
2020-01-10	2,840	2,841	2,817	2,829	107,000	2,829
2020-01-09	2,881	2,887	2,843	2,843	87,500	2,843
2020-01-08	2,843	2,843	2,794	2,811	174,900	2,811
2020-01-07	2,865	2,885	2,858	2,875	105,500	2,875
2020-01-06	2,824	2,862	2,816	2,858	139,700	2,858

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