阪和興業(8078)の株価時系列情報
阪和興業(8078)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 374 | 378 | 374 | 374 | 514,000 |
| 2010/12/29 | 370 | 377 | 370 | 376 | 534,000 |
| 2010/12/28 | 370 | 372 | 369 | 369 | 618,000 |
| 2010/12/27 | 374 | 378 | 372 | 375 | 857,000 |
| 2010/12/24 | 376 | 380 | 372 | 377 | 948,000 |
| 2010/12/22 | 389 | 389 | 383 | 384 | 1,565,000 |
| 2010/12/21 | 389 | 392 | 387 | 390 | 1,357,000 |
| 2010/12/20 | 390 | 392 | 384 | 386 | 1,325,000 |
| 2010/12/17 | 389 | 395 | 388 | 391 | 2,241,000 |
| 2010/12/16 | 382 | 394 | 381 | 390 | 3,098,000 |
| 2010/12/15 | 375 | 381 | 375 | 381 | 2,413,000 |
| 2010/12/14 | 366 | 374 | 365 | 372 | 1,948,000 |
| 2010/12/13 | 356 | 362 | 353 | 362 | 1,100,000 |
| 2010/12/10 | 355 | 357 | 352 | 356 | 1,792,000 |
| 2010/12/09 | 353 | 353 | 350 | 351 | 1,090,000 |
| 2010/12/08 | 344 | 354 | 341 | 354 | 1,660,000 |
| 2010/12/07 | 341 | 343 | 335 | 338 | 1,533,000 |
| 2010/12/06 | 331 | 340 | 331 | 338 | 898,000 |
| 2010/12/03 | 336 | 337 | 328 | 332 | 1,157,000 |
| 2010/12/02 | 326 | 332 | 324 | 332 | 1,485,000 |
| 2010/12/01 | 317 | 319 | 313 | 318 | 621,000 |
| 2010/11/30 | 326 | 326 | 316 | 318 | 1,087,000 |
| 2010/11/29 | 320 | 328 | 318 | 328 | 1,493,000 |
| 2010/11/26 | 315 | 317 | 314 | 315 | 909,000 |
| 2010/11/25 | 311 | 315 | 309 | 313 | 681,000 |
| 2010/11/24 | 308 | 314 | 303 | 311 | 1,749,000 |
| 2010/11/22 | 312 | 316 | 309 | 314 | 1,429,000 |
| 2010/11/19 | 304 | 306 | 302 | 306 | 1,061,000 |
| 2010/11/18 | 297 | 302 | 296 | 301 | 1,012,000 |
| 2010/11/17 | 292 | 296 | 291 | 296 | 993,000 |
| 2010/11/16 | 298 | 299 | 295 | 295 | 1,221,000 |
| 2010/11/15 | 300 | 302 | 296 | 297 | 1,158,000 |
| 2010/11/12 | 295 | 298 | 292 | 298 | 1,286,000 |
| 2010/11/11 | 293 | 296 | 289 | 295 | 1,914,000 |
| 2010/11/10 | 293 | 297 | 291 | 294 | 2,356,000 |
| 2010/11/09 | 304 | 306 | 288 | 294 | 4,566,000 |
| 2010/11/08 | 331 | 334 | 306 | 317 | 1,697,000 |
| 2010/11/05 | 325 | 330 | 324 | 329 | 706,000 |
| 2010/11/04 | 315 | 324 | 315 | 322 | 770,000 |
| 2010/11/02 | 316 | 316 | 309 | 314 | 537,000 |
| 2010/11/01 | 315 | 319 | 313 | 315 | 464,000 |
| 2010/10/29 | 320 | 321 | 314 | 318 | 787,000 |
| 2010/10/28 | 324 | 324 | 318 | 320 | 1,464,000 |
| 2010/10/27 | 327 | 327 | 321 | 321 | 738,000 |
| 2010/10/26 | 324 | 327 | 321 | 323 | 793,000 |
| 2010/10/25 | 320 | 329 | 319 | 325 | 1,073,000 |
| 2010/10/22 | 325 | 328 | 322 | 323 | 1,160,000 |
| 2010/10/21 | 318 | 324 | 314 | 323 | 1,459,000 |
| 2010/10/20 | 317 | 320 | 308 | 317 | 2,205,000 |
| 2010/10/19 | 318 | 318 | 313 | 314 | 798,000 |
| 2010/10/18 | 315 | 322 | 315 | 319 | 520,000 |
| 2010/10/15 | 321 | 321 | 314 | 316 | 672,000 |
| 2010/10/14 | 318 | 322 | 316 | 320 | 745,000 |
| 2010/10/13 | 311 | 320 | 310 | 314 | 661,000 |
| 2010/10/12 | 322 | 323 | 310 | 310 | 928,000 |
| 2010/10/08 | 321 | 326 | 320 | 321 | 919,000 |
| 2010/10/07 | 326 | 329 | 324 | 328 | 568,000 |
| 2010/10/06 | 325 | 331 | 324 | 325 | 746,000 |
| 2010/10/05 | 317 | 326 | 313 | 321 | 823,000 |
| 2010/10/04 | 323 | 327 | 320 | 320 | 639,000 |
| 2010/10/01 | 327 | 331 | 321 | 322 | 413,000 |
| 2010/09/30 | 333 | 336 | 328 | 328 | 456,000 |
| 2010/09/29 | 331 | 335 | 331 | 335 | 427,000 |
| 2010/09/28 | 332 | 334 | 329 | 331 | 438,000 |
| 2010/09/27 | 332 | 338 | 330 | 338 | 863,000 |
| 2010/09/24 | 327 | 332 | 325 | 325 | 689,000 |
| 2010/09/22 | 335 | 335 | 330 | 332 | 498,000 |
| 2010/09/21 | 335 | 337 | 330 | 332 | 638,000 |
| 2010/09/17 | 326 | 335 | 326 | 332 | 639,000 |
| 2010/09/16 | 327 | 328 | 325 | 326 | 274,000 |
| 2010/09/15 | 322 | 330 | 320 | 325 | 585,000 |
| 2010/09/14 | 322 | 325 | 321 | 324 | 229,000 |
| 2010/09/13 | 320 | 323 | 319 | 320 | 396,000 |
| 2010/09/10 | 318 | 319 | 317 | 319 | 515,000 |
| 2010/09/09 | 314 | 318 | 313 | 316 | 617,000 |
| 2010/09/08 | 315 | 316 | 308 | 310 | 374,000 |
| 2010/09/07 | 319 | 325 | 318 | 319 | 386,000 |
| 2010/09/06 | 311 | 321 | 311 | 320 | 382,000 |
| 2010/09/03 | 306 | 310 | 306 | 308 | 200,000 |
| 2010/09/02 | 310 | 311 | 304 | 306 | 293,000 |
| 2010/09/01 | 303 | 307 | 301 | 305 | 510,000 |
| 2010/08/31 | 313 | 313 | 303 | 304 | 461,000 |
| 2010/08/30 | 315 | 320 | 314 | 316 | 453,000 |
| 2010/08/27 | 302 | 309 | 302 | 309 | 418,000 |
| 2010/08/26 | 304 | 304 | 299 | 302 | 425,000 |
| 2010/08/25 | 303 | 306 | 302 | 304 | 391,000 |
| 2010/08/24 | 305 | 306 | 303 | 304 | 318,000 |
| 2010/08/23 | 309 | 314 | 307 | 308 | 621,000 |
| 2010/08/20 | 307 | 310 | 305 | 307 | 486,000 |
| 2010/08/19 | 308 | 310 | 306 | 310 | 583,000 |
| 2010/08/18 | 311 | 311 | 306 | 308 | 586,000 |
| 2010/08/17 | 305 | 307 | 302 | 304 | 1,032,000 |
| 2010/08/16 | 310 | 311 | 306 | 309 | 680,000 |
| 2010/08/13 | 315 | 318 | 313 | 317 | 590,000 |
| 2010/08/12 | 320 | 320 | 310 | 314 | 959,000 |
| 2010/08/11 | 331 | 331 | 321 | 324 | 936,000 |
| 2010/08/10 | 342 | 343 | 334 | 336 | 837,000 |
| 2010/08/09 | 344 | 345 | 340 | 341 | 400,000 |
| 2010/08/06 | 345 | 348 | 344 | 346 | 544,000 |
| 2010/08/05 | 348 | 352 | 342 | 346 | 802,000 |
| 2010/08/04 | 345 | 351 | 344 | 344 | 559,000 |
| 2010/08/03 | 347 | 353 | 346 | 350 | 473,000 |
| 2010/08/02 | 348 | 354 | 342 | 344 | 510,000 |
| 2010/07/30 | 352 | 352 | 346 | 349 | 411,000 |
| 2010/07/29 | 353 | 357 | 351 | 352 | 244,000 |
| 2010/07/28 | 354 | 359 | 351 | 358 | 482,000 |
| 2010/07/27 | 351 | 356 | 349 | 351 | 330,000 |
| 2010/07/26 | 354 | 356 | 350 | 351 | 360,000 |
| 2010/07/23 | 355 | 355 | 346 | 350 | 931,000 |
| 2010/07/22 | 340 | 343 | 337 | 339 | 521,000 |
| 2010/07/21 | 347 | 352 | 345 | 345 | 369,000 |
| 2010/07/20 | 339 | 349 | 339 | 345 | 514,000 |
| 2010/07/16 | 353 | 354 | 346 | 347 | 287,000 |
| 2010/07/15 | 360 | 362 | 356 | 356 | 758,000 |
| 2010/07/14 | 355 | 362 | 353 | 359 | 484,000 |
| 2010/07/13 | 354 | 355 | 348 | 348 | 494,000 |
| 2010/07/12 | 349 | 361 | 349 | 351 | 669,000 |
| 2010/07/09 | 347 | 351 | 346 | 348 | 419,000 |
| 2010/07/08 | 352 | 353 | 345 | 346 | 756,000 |
| 2010/07/07 | 344 | 349 | 342 | 344 | 896,000 |
| 2010/07/06 | 345 | 346 | 336 | 343 | 1,785,000 |
| 2010/07/05 | 350 | 352 | 346 | 346 | 398,000 |
| 2010/07/02 | 353 | 356 | 349 | 350 | 635,000 |
| 2010/07/01 | 353 | 355 | 347 | 349 | 394,000 |
| 2010/06/30 | 354 | 358 | 352 | 355 | 987,000 |
| 2010/06/29 | 371 | 373 | 352 | 355 | 1,133,000 |
| 2010/06/28 | 374 | 374 | 367 | 370 | 436,000 |
| 2010/06/25 | 376 | 376 | 364 | 368 | 892,000 |
| 2010/06/24 | 380 | 383 | 378 | 379 | 572,000 |
| 2010/06/23 | 393 | 393 | 383 | 383 | 577,000 |
| 2010/06/22 | 390 | 397 | 389 | 394 | 466,000 |
| 2010/06/21 | 389 | 399 | 389 | 396 | 768,000 |
| 2010/06/18 | 384 | 387 | 381 | 384 | 503,000 |
| 2010/06/17 | 386 | 390 | 384 | 387 | 387,000 |
| 2010/06/16 | 389 | 390 | 384 | 386 | 743,000 |
| 2010/06/15 | 388 | 389 | 384 | 388 | 932,000 |
| 2010/06/14 | 380 | 388 | 380 | 387 | 616,000 |
| 2010/06/11 | 382 | 382 | 376 | 377 | 855,000 |
| 2010/06/10 | 366 | 379 | 363 | 376 | 902,000 |
| 2010/06/09 | 363 | 367 | 359 | 365 | 1,048,000 |
| 2010/06/08 | 357 | 368 | 357 | 367 | 559,000 |
| 2010/06/07 | 370 | 375 | 360 | 360 | 713,000 |
| 2010/06/04 | 381 | 386 | 374 | 378 | 1,112,000 |
| 2010/06/03 | 375 | 382 | 374 | 381 | 1,260,000 |
| 2010/06/02 | 360 | 374 | 357 | 363 | 1,060,000 |
| 2010/06/01 | 366 | 372 | 363 | 364 | 707,000 |
| 2010/05/31 | 357 | 369 | 357 | 366 | 973,000 |
| 2010/05/28 | 360 | 363 | 355 | 356 | 903,000 |
| 2010/05/27 | 342 | 358 | 342 | 356 | 1,687,000 |
| 2010/05/26 | 345 | 352 | 342 | 344 | 1,306,000 |
| 2010/05/25 | 352 | 354 | 343 | 345 | 996,000 |
| 2010/05/24 | 348 | 359 | 345 | 358 | 1,346,000 |
| 2010/05/21 | 349 | 357 | 346 | 350 | 1,568,000 |
| 2010/05/20 | 365 | 367 | 353 | 355 | 1,381,000 |
| 2010/05/19 | 369 | 370 | 358 | 365 | 1,403,000 |
| 2010/05/18 | 398 | 398 | 375 | 378 | 1,747,000 |
| 2010/05/17 | 401 | 403 | 392 | 394 | 1,488,000 |
| 2010/05/14 | 392 | 401 | 388 | 397 | 1,671,000 |
| 2010/05/13 | 388 | 401 | 388 | 394 | 1,293,000 |
| 2010/05/12 | 388 | 391 | 382 | 384 | 657,000 |
| 2010/05/11 | 390 | 396 | 385 | 387 | 1,024,000 |
| 2010/05/10 | 380 | 388 | 376 | 382 | 1,676,000 |
| 2010/05/07 | 383 | 390 | 376 | 383 | 1,298,000 |
| 2010/05/06 | 391 | 394 | 387 | 391 | 1,600,000 |
| 2010/04/30 | 405 | 408 | 401 | 404 | 868,000 |
| 2010/04/28 | 402 | 404 | 400 | 402 | 689,000 |
| 2010/04/27 | 404 | 411 | 399 | 409 | 943,000 |
| 2010/04/26 | 403 | 407 | 402 | 403 | 672,000 |
| 2010/04/23 | 404 | 407 | 400 | 402 | 1,094,000 |
| 2010/04/22 | 402 | 403 | 394 | 400 | 1,076,000 |
| 2010/04/21 | 395 | 403 | 393 | 402 | 1,118,000 |
| 2010/04/20 | 392 | 393 | 386 | 388 | 1,031,000 |
| 2010/04/19 | 396 | 398 | 390 | 391 | 941,000 |
| 2010/04/16 | 409 | 410 | 401 | 403 | 1,654,000 |
| 2010/04/15 | 406 | 410 | 401 | 410 | 1,243,000 |
| 2010/04/14 | 396 | 402 | 396 | 402 | 938,000 |
| 2010/04/13 | 402 | 402 | 395 | 398 | 1,328,000 |
| 2010/04/12 | 402 | 409 | 400 | 404 | 1,504,000 |
| 2010/04/09 | 397 | 401 | 396 | 398 | 768,000 |
| 2010/04/08 | 399 | 404 | 395 | 397 | 916,000 |
| 2010/04/07 | 400 | 405 | 398 | 404 | 812,000 |
| 2010/04/06 | 403 | 405 | 394 | 397 | 1,121,000 |
| 2010/04/05 | 410 | 412 | 402 | 402 | 604,000 |
| 2010/04/02 | 405 | 408 | 401 | 407 | 987,000 |
| 2010/04/01 | 396 | 405 | 395 | 402 | 1,198,000 |
| 2010/03/31 | 398 | 401 | 394 | 396 | 953,000 |
| 2010/03/30 | 396 | 397 | 391 | 396 | 1,167,000 |
| 2010/03/29 | 390 | 394 | 389 | 391 | 932,000 |
| 2010/03/26 | 403 | 403 | 394 | 397 | 1,702,000 |
| 2010/03/25 | 398 | 404 | 393 | 403 | 1,090,000 |
| 2010/03/24 | 391 | 399 | 391 | 399 | 990,000 |
| 2010/03/23 | 397 | 397 | 386 | 389 | 1,735,000 |
| 2010/03/19 | 400 | 401 | 397 | 400 | 771,000 |
| 2010/03/18 | 401 | 402 | 399 | 401 | 785,000 |
| 2010/03/17 | 400 | 403 | 397 | 401 | 1,220,000 |
| 2010/03/16 | 404 | 404 | 399 | 402 | 1,037,000 |
| 2010/03/15 | 401 | 407 | 397 | 403 | 1,761,000 |
| 2010/03/12 | 392 | 405 | 388 | 404 | 5,777,000 |
| 2010/03/11 | 380 | 381 | 369 | 376 | 1,771,000 |
| 2010/03/10 | 382 | 383 | 379 | 381 | 615,000 |
| 2010/03/09 | 378 | 386 | 376 | 382 | 1,520,000 |
| 2010/03/08 | 368 | 380 | 365 | 378 | 1,557,000 |
| 2010/03/05 | 365 | 371 | 362 | 365 | 1,354,000 |
| 2010/03/04 | 352 | 365 | 350 | 365 | 1,727,000 |
| 2010/03/03 | 339 | 350 | 339 | 350 | 939,000 |
| 2010/03/02 | 349 | 350 | 341 | 346 | 961,000 |
| 2010/03/01 | 351 | 353 | 347 | 351 | 382,000 |
| 2010/02/26 | 349 | 355 | 347 | 353 | 410,000 |
| 2010/02/25 | 353 | 355 | 350 | 351 | 564,000 |
| 2010/02/24 | 348 | 356 | 344 | 355 | 1,262,000 |
| 2010/02/23 | 352 | 353 | 349 | 350 | 1,030,000 |
| 2010/02/22 | 342 | 347 | 341 | 347 | 882,000 |
| 2010/02/19 | 339 | 339 | 333 | 333 | 669,000 |
| 2010/02/18 | 343 | 344 | 336 | 338 | 642,000 |
| 2010/02/17 | 334 | 343 | 333 | 341 | 756,000 |
| 2010/02/16 | 327 | 344 | 327 | 333 | 820,000 |
| 2010/02/15 | 335 | 336 | 327 | 328 | 465,000 |
| 2010/02/12 | 327 | 334 | 323 | 333 | 958,000 |
| 2010/02/10 | 325 | 325 | 319 | 320 | 463,000 |
| 2010/02/09 | 320 | 324 | 318 | 321 | 464,000 |
| 2010/02/08 | 315 | 328 | 314 | 324 | 802,000 |
| 2010/02/05 | 328 | 331 | 319 | 320 | 1,099,000 |
| 2010/02/04 | 345 | 345 | 340 | 343 | 359,000 |
| 2010/02/03 | 341 | 344 | 338 | 342 | 377,000 |
| 2010/02/02 | 330 | 343 | 325 | 341 | 893,000 |
| 2010/02/01 | 330 | 330 | 316 | 324 | 1,083,000 |
| 2010/01/29 | 339 | 339 | 333 | 334 | 645,000 |
| 2010/01/28 | 340 | 345 | 340 | 340 | 527,000 |
| 2010/01/27 | 342 | 345 | 341 | 341 | 502,000 |
| 2010/01/26 | 352 | 357 | 346 | 348 | 830,000 |
| 2010/01/25 | 352 | 360 | 350 | 359 | 668,000 |
| 2010/01/22 | 357 | 361 | 355 | 360 | 729,000 |
| 2010/01/21 | 360 | 367 | 353 | 367 | 1,024,000 |
| 2010/01/20 | 367 | 367 | 360 | 363 | 574,000 |
| 2010/01/19 | 363 | 369 | 362 | 366 | 432,000 |
| 2010/01/18 | 369 | 374 | 363 | 363 | 668,000 |
| 2010/01/15 | 362 | 371 | 360 | 371 | 1,077,000 |
| 2010/01/14 | 358 | 361 | 358 | 361 | 706,000 |
| 2010/01/13 | 355 | 359 | 352 | 358 | 764,000 |
| 2010/01/12 | 357 | 360 | 357 | 359 | 619,000 |
| 2010/01/08 | 353 | 358 | 349 | 357 | 1,058,000 |
| 2010/01/07 | 348 | 352 | 345 | 347 | 1,224,000 |
| 2010/01/06 | 338 | 350 | 337 | 349 | 794,000 |
| 2010/01/05 | 338 | 341 | 335 | 336 | 744,000 |
| 2010/01/04 | 336 | 338 | 333 | 338 | 284,000 |