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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,215 | 3,280 | 3,200 | 3,260 | 81,600 |
| 2021/12/29 | 3,155 | 3,230 | 3,150 | 3,225 | 68,700 |
| 2021/12/28 | 3,140 | 3,170 | 3,115 | 3,170 | 80,300 |
| 2021/12/27 | 3,140 | 3,140 | 3,100 | 3,105 | 47,000 |
| 2021/12/24 | 3,110 | 3,165 | 3,110 | 3,145 | 94,400 |
| 2021/12/23 | 3,080 | 3,100 | 3,070 | 3,090 | 93,700 |
| 2021/12/22 | 3,075 | 3,090 | 3,040 | 3,070 | 86,700 |
| 2021/12/21 | 3,085 | 3,095 | 3,045 | 3,065 | 96,000 |
| 2021/12/20 | 3,115 | 3,115 | 3,045 | 3,045 | 113,000 |
| 2021/12/17 | 3,215 | 3,235 | 3,165 | 3,175 | 86,200 |
| 2021/12/16 | 3,240 | 3,250 | 3,195 | 3,225 | 77,700 |
| 2021/12/15 | 3,155 | 3,220 | 3,150 | 3,190 | 147,000 |
| 2021/12/14 | 3,160 | 3,175 | 3,140 | 3,165 | 102,700 |
| 2021/12/13 | 3,175 | 3,185 | 3,130 | 3,165 | 58,400 |
| 2021/12/10 | 3,160 | 3,190 | 3,150 | 3,155 | 88,000 |
| 2021/12/09 | 3,180 | 3,195 | 3,165 | 3,170 | 77,800 |
| 2021/12/08 | 3,290 | 3,300 | 3,230 | 3,235 | 132,300 |
| 2021/12/07 | 3,200 | 3,285 | 3,180 | 3,275 | 155,100 |
| 2021/12/06 | 3,145 | 3,180 | 3,130 | 3,130 | 96,600 |
| 2021/12/03 | 3,105 | 3,150 | 3,085 | 3,140 | 73,800 |
| 2021/12/02 | 3,055 | 3,110 | 3,055 | 3,100 | 67,000 |
| 2021/12/01 | 3,055 | 3,110 | 3,010 | 3,080 | 125,700 |
| 2021/11/30 | 3,155 | 3,175 | 3,065 | 3,070 | 118,700 |
| 2021/11/29 | 3,170 | 3,180 | 3,055 | 3,075 | 144,100 |
| 2021/11/26 | 3,250 | 3,250 | 3,190 | 3,215 | 80,600 |
| 2021/11/25 | 3,270 | 3,295 | 3,250 | 3,270 | 37,200 |
| 2021/11/24 | 3,345 | 3,370 | 3,235 | 3,245 | 100,100 |
| 2021/11/22 | 3,270 | 3,345 | 3,260 | 3,305 | 85,000 |
| 2021/11/19 | 3,200 | 3,285 | 3,200 | 3,275 | 68,500 |
| 2021/11/18 | 3,175 | 3,205 | 3,150 | 3,185 | 114,400 |
| 2021/11/17 | 3,240 | 3,260 | 3,205 | 3,225 | 96,600 |
| 2021/11/16 | 3,280 | 3,315 | 3,245 | 3,245 | 70,700 |
| 2021/11/15 | 3,365 | 3,390 | 3,260 | 3,275 | 95,500 |
| 2021/11/12 | 3,345 | 3,380 | 3,335 | 3,360 | 90,300 |
| 2021/11/11 | 3,340 | 3,450 | 3,305 | 3,335 | 174,900 |
| 2021/11/10 | 3,275 | 3,385 | 3,215 | 3,355 | 307,800 |
| 2021/11/09 | 3,330 | 3,345 | 3,265 | 3,265 | 69,600 |
| 2021/11/08 | 3,300 | 3,360 | 3,300 | 3,340 | 88,600 |
| 2021/11/05 | 3,470 | 3,480 | 3,305 | 3,310 | 134,900 |
| 2021/11/04 | 3,530 | 3,580 | 3,500 | 3,535 | 102,500 |
| 2021/11/02 | 3,520 | 3,545 | 3,480 | 3,500 | 76,000 |
| 2021/11/01 | 3,475 | 3,535 | 3,450 | 3,530 | 114,300 |
| 2021/10/29 | 3,455 | 3,455 | 3,365 | 3,405 | 76,700 |
| 2021/10/28 | 3,380 | 3,450 | 3,360 | 3,430 | 91,000 |
| 2021/10/27 | 3,470 | 3,475 | 3,405 | 3,410 | 43,800 |
| 2021/10/26 | 3,365 | 3,465 | 3,350 | 3,455 | 103,700 |
| 2021/10/25 | 3,210 | 3,335 | 3,210 | 3,305 | 60,100 |
| 2021/10/22 | 3,225 | 3,255 | 3,195 | 3,230 | 65,200 |
| 2021/10/21 | 3,280 | 3,340 | 3,260 | 3,260 | 36,100 |
| 2021/10/20 | 3,380 | 3,390 | 3,275 | 3,275 | 57,800 |
| 2021/10/19 | 3,370 | 3,380 | 3,340 | 3,365 | 46,600 |
| 2021/10/18 | 3,335 | 3,395 | 3,320 | 3,380 | 66,200 |
| 2021/10/15 | 3,215 | 3,310 | 3,215 | 3,310 | 78,400 |
| 2021/10/14 | 3,210 | 3,215 | 3,170 | 3,185 | 54,100 |
| 2021/10/13 | 3,275 | 3,275 | 3,200 | 3,210 | 62,900 |
| 2021/10/12 | 3,240 | 3,320 | 3,195 | 3,290 | 86,000 |
| 2021/10/11 | 3,210 | 3,265 | 3,210 | 3,265 | 40,100 |
| 2021/10/08 | 3,280 | 3,305 | 3,195 | 3,205 | 58,800 |
| 2021/10/07 | 3,245 | 3,245 | 3,180 | 3,195 | 75,800 |
| 2021/10/06 | 3,210 | 3,305 | 3,200 | 3,225 | 69,500 |
| 2021/10/05 | 3,250 | 3,260 | 3,170 | 3,225 | 90,900 |
| 2021/10/04 | 3,370 | 3,400 | 3,260 | 3,275 | 85,900 |
| 2021/10/01 | 3,425 | 3,425 | 3,290 | 3,310 | 95,500 |
| 2021/09/30 | 3,505 | 3,525 | 3,460 | 3,475 | 70,300 |
| 2021/09/29 | 3,470 | 3,485 | 3,420 | 3,480 | 90,400 |
| 2021/09/28 | 3,585 | 3,595 | 3,520 | 3,580 | 75,500 |
| 2021/09/27 | 3,615 | 3,625 | 3,580 | 3,585 | 67,300 |
| 2021/09/24 | 3,540 | 3,610 | 3,520 | 3,595 | 129,900 |
| 2021/09/22 | 3,580 | 3,580 | 3,460 | 3,470 | 108,100 |
| 2021/09/21 | 3,640 | 3,655 | 3,585 | 3,590 | 90,000 |
| 2021/09/17 | 3,765 | 3,800 | 3,720 | 3,780 | 205,200 |
| 2021/09/16 | 3,790 | 3,805 | 3,720 | 3,745 | 80,700 |
| 2021/09/15 | 3,765 | 3,770 | 3,685 | 3,720 | 108,500 |
| 2021/09/14 | 3,795 | 3,840 | 3,745 | 3,835 | 136,800 |
| 2021/09/13 | 3,700 | 3,780 | 3,690 | 3,780 | 141,000 |
| 2021/09/10 | 3,690 | 3,715 | 3,660 | 3,700 | 154,200 |
| 2021/09/09 | 3,590 | 3,670 | 3,585 | 3,650 | 147,700 |
| 2021/09/08 | 3,580 | 3,620 | 3,555 | 3,620 | 88,300 |
| 2021/09/07 | 3,535 | 3,615 | 3,525 | 3,615 | 136,000 |
| 2021/09/06 | 3,455 | 3,490 | 3,435 | 3,465 | 60,000 |
| 2021/09/03 | 3,450 | 3,460 | 3,405 | 3,445 | 90,000 |
| 2021/09/02 | 3,375 | 3,400 | 3,360 | 3,390 | 77,100 |
| 2021/09/01 | 3,325 | 3,375 | 3,315 | 3,360 | 68,000 |
| 2021/08/31 | 3,230 | 3,330 | 3,225 | 3,300 | 99,700 |
| 2021/08/30 | 3,225 | 3,280 | 3,220 | 3,280 | 57,100 |
| 2021/08/27 | 3,160 | 3,195 | 3,125 | 3,180 | 65,600 |
| 2021/08/26 | 3,265 | 3,290 | 3,185 | 3,215 | 67,000 |
| 2021/08/25 | 3,180 | 3,255 | 3,180 | 3,245 | 64,800 |
| 2021/08/24 | 3,155 | 3,205 | 3,145 | 3,160 | 89,500 |
| 2021/08/23 | 3,160 | 3,180 | 3,120 | 3,140 | 81,000 |
| 2021/08/20 | 3,255 | 3,260 | 3,110 | 3,110 | 111,400 |
| 2021/08/19 | 3,430 | 3,445 | 3,285 | 3,285 | 100,800 |
| 2021/08/18 | 3,445 | 3,485 | 3,415 | 3,440 | 54,400 |
| 2021/08/17 | 3,500 | 3,530 | 3,405 | 3,425 | 81,600 |
| 2021/08/16 | 3,575 | 3,575 | 3,455 | 3,470 | 91,300 |
| 2021/08/13 | 3,595 | 3,615 | 3,555 | 3,615 | 77,900 |
| 2021/08/12 | 3,660 | 3,680 | 3,615 | 3,615 | 82,800 |
| 2021/08/11 | 3,570 | 3,765 | 3,530 | 3,625 | 190,200 |
| 2021/08/10 | 3,510 | 3,660 | 3,440 | 3,500 | 377,600 |
| 2021/08/06 | 3,485 | 3,510 | 3,475 | 3,495 | 112,700 |
| 2021/08/05 | 3,445 | 3,475 | 3,440 | 3,475 | 67,100 |
| 2021/08/04 | 3,490 | 3,510 | 3,435 | 3,440 | 99,200 |
| 2021/08/03 | 3,370 | 3,470 | 3,370 | 3,450 | 84,300 |
| 2021/08/02 | 3,255 | 3,440 | 3,255 | 3,420 | 158,200 |
| 2021/07/30 | 3,220 | 3,235 | 3,195 | 3,220 | 66,400 |
| 2021/07/29 | 3,205 | 3,210 | 3,165 | 3,205 | 40,900 |
| 2021/07/28 | 3,125 | 3,215 | 3,125 | 3,205 | 79,900 |
| 2021/07/27 | 3,160 | 3,175 | 3,135 | 3,140 | 70,400 |
| 2021/07/26 | 3,115 | 3,130 | 3,100 | 3,130 | 48,500 |
| 2021/07/21 | 3,065 | 3,080 | 3,035 | 3,045 | 59,100 |
| 2021/07/20 | 3,000 | 3,030 | 2,995 | 3,015 | 72,200 |
| 2021/07/19 | 3,080 | 3,095 | 3,030 | 3,055 | 50,900 |
| 2021/07/16 | 3,120 | 3,165 | 3,110 | 3,135 | 42,000 |
| 2021/07/15 | 3,165 | 3,195 | 3,140 | 3,150 | 137,400 |
| 2021/07/14 | 3,115 | 3,130 | 3,100 | 3,105 | 78,300 |
| 2021/07/13 | 3,135 | 3,170 | 3,110 | 3,150 | 78,100 |
| 2021/07/12 | 3,110 | 3,145 | 3,100 | 3,120 | 89,800 |
| 2021/07/09 | 3,015 | 3,075 | 2,980 | 3,065 | 108,500 |
| 2021/07/08 | 3,145 | 3,155 | 3,090 | 3,095 | 97,900 |
| 2021/07/07 | 3,150 | 3,195 | 3,115 | 3,150 | 70,900 |
| 2021/07/06 | 3,190 | 3,230 | 3,180 | 3,195 | 33,900 |
| 2021/07/05 | 3,240 | 3,240 | 3,175 | 3,185 | 43,400 |
| 2021/07/02 | 3,240 | 3,260 | 3,215 | 3,250 | 68,400 |
| 2021/07/01 | 3,235 | 3,245 | 3,195 | 3,240 | 50,400 |
| 2021/06/30 | 3,210 | 3,235 | 3,195 | 3,210 | 63,900 |
| 2021/06/29 | 3,205 | 3,260 | 3,195 | 3,230 | 108,700 |
| 2021/06/28 | 3,295 | 3,310 | 3,245 | 3,270 | 69,000 |
| 2021/06/25 | 3,230 | 3,290 | 3,210 | 3,290 | 90,200 |
| 2021/06/24 | 3,210 | 3,220 | 3,165 | 3,185 | 52,700 |
| 2021/06/23 | 3,250 | 3,265 | 3,155 | 3,200 | 98,500 |
| 2021/06/22 | 3,225 | 3,275 | 3,205 | 3,260 | 115,800 |
| 2021/06/21 | 3,180 | 3,195 | 3,125 | 3,130 | 100,000 |
| 2021/06/18 | 3,270 | 3,320 | 3,220 | 3,265 | 195,400 |
| 2021/06/17 | 3,290 | 3,305 | 3,265 | 3,275 | 58,100 |
| 2021/06/16 | 3,300 | 3,340 | 3,260 | 3,290 | 46,700 |
| 2021/06/15 | 3,250 | 3,300 | 3,210 | 3,300 | 93,200 |
| 2021/06/14 | 3,355 | 3,365 | 3,275 | 3,285 | 49,800 |
| 2021/06/11 | 3,250 | 3,340 | 3,205 | 3,310 | 147,700 |
| 2021/06/10 | 3,240 | 3,305 | 3,195 | 3,295 | 185,200 |
| 2021/06/09 | 3,160 | 3,195 | 3,125 | 3,125 | 41,600 |
| 2021/06/08 | 3,155 | 3,165 | 3,115 | 3,135 | 53,300 |
| 2021/06/07 | 3,245 | 3,260 | 3,165 | 3,165 | 60,000 |
| 2021/06/04 | 3,250 | 3,250 | 3,200 | 3,235 | 56,500 |
| 2021/06/03 | 3,210 | 3,245 | 3,205 | 3,220 | 73,900 |
| 2021/06/02 | 3,155 | 3,210 | 3,125 | 3,195 | 103,700 |
| 2021/06/01 | 3,100 | 3,155 | 3,100 | 3,155 | 112,600 |
| 2021/05/31 | 3,185 | 3,185 | 3,080 | 3,095 | 140,800 |
| 2021/05/28 | 3,205 | 3,260 | 3,205 | 3,255 | 105,500 |
| 2021/05/27 | 3,185 | 3,215 | 3,135 | 3,135 | 179,300 |
| 2021/05/26 | 3,210 | 3,230 | 3,195 | 3,200 | 74,200 |
| 2021/05/25 | 3,240 | 3,250 | 3,185 | 3,245 | 67,200 |
| 2021/05/24 | 3,220 | 3,280 | 3,210 | 3,215 | 61,900 |
| 2021/05/21 | 3,205 | 3,235 | 3,170 | 3,180 | 86,500 |
| 2021/05/20 | 3,255 | 3,260 | 3,205 | 3,220 | 66,200 |
| 2021/05/19 | 3,310 | 3,335 | 3,240 | 3,255 | 93,500 |
| 2021/05/18 | 3,325 | 3,400 | 3,310 | 3,380 | 120,900 |
| 2021/05/17 | 3,310 | 3,340 | 3,230 | 3,255 | 159,200 |
| 2021/05/14 | 3,470 | 3,485 | 3,310 | 3,310 | 182,500 |
| 2021/05/13 | 3,570 | 3,645 | 3,490 | 3,505 | 260,100 |
| 2021/05/12 | 3,535 | 3,725 | 3,410 | 3,690 | 346,500 |
| 2021/05/11 | 3,585 | 3,660 | 3,500 | 3,535 | 173,000 |
| 2021/05/10 | 3,420 | 3,615 | 3,415 | 3,605 | 275,400 |
| 2021/05/07 | 3,360 | 3,415 | 3,340 | 3,395 | 105,700 |
| 2021/05/06 | 3,280 | 3,405 | 3,265 | 3,395 | 150,600 |
| 2021/04/30 | 3,170 | 3,250 | 3,170 | 3,245 | 143,700 |
| 2021/04/28 | 3,185 | 3,185 | 3,130 | 3,150 | 59,900 |
| 2021/04/27 | 3,200 | 3,225 | 3,170 | 3,205 | 65,900 |
| 2021/04/26 | 3,200 | 3,220 | 3,175 | 3,195 | 67,000 |
| 2021/04/23 | 3,245 | 3,270 | 3,220 | 3,230 | 48,600 |
| 2021/04/22 | 3,305 | 3,320 | 3,255 | 3,275 | 50,700 |
| 2021/04/21 | 3,275 | 3,290 | 3,215 | 3,245 | 80,500 |
| 2021/04/20 | 3,350 | 3,360 | 3,305 | 3,345 | 81,700 |
| 2021/04/19 | 3,410 | 3,455 | 3,385 | 3,425 | 46,800 |
| 2021/04/16 | 3,400 | 3,420 | 3,370 | 3,410 | 87,600 |
| 2021/04/15 | 3,350 | 3,400 | 3,350 | 3,400 | 62,200 |
| 2021/04/14 | 3,355 | 3,380 | 3,285 | 3,380 | 90,100 |
| 2021/04/13 | 3,310 | 3,375 | 3,295 | 3,355 | 92,800 |
| 2021/04/12 | 3,330 | 3,375 | 3,295 | 3,310 | 105,200 |
| 2021/04/09 | 3,390 | 3,400 | 3,290 | 3,295 | 77,100 |
| 2021/04/08 | 3,385 | 3,390 | 3,335 | 3,380 | 107,000 |
| 2021/04/07 | 3,365 | 3,405 | 3,345 | 3,385 | 128,300 |
| 2021/04/06 | 3,330 | 3,405 | 3,300 | 3,355 | 133,800 |
| 2021/04/05 | 3,265 | 3,350 | 3,260 | 3,345 | 95,600 |
| 2021/04/02 | 3,325 | 3,335 | 3,225 | 3,225 | 289,000 |
| 2021/04/01 | 3,395 | 3,405 | 3,290 | 3,320 | 135,600 |
| 2021/03/31 | 3,410 | 3,425 | 3,365 | 3,395 | 137,700 |
| 2021/03/30 | 3,380 | 3,420 | 3,330 | 3,410 | 152,700 |
| 2021/03/29 | 3,350 | 3,400 | 3,300 | 3,370 | 234,600 |
| 2021/03/26 | 3,355 | 3,355 | 3,275 | 3,325 | 142,100 |
| 2021/03/25 | 3,230 | 3,265 | 3,185 | 3,215 | 100,600 |
| 2021/03/24 | 3,280 | 3,285 | 3,155 | 3,165 | 125,300 |
| 2021/03/23 | 3,395 | 3,470 | 3,320 | 3,320 | 119,600 |
| 2021/03/22 | 3,360 | 3,430 | 3,355 | 3,380 | 157,000 |
| 2021/03/19 | 3,400 | 3,410 | 3,360 | 3,410 | 139,800 |
| 2021/03/18 | 3,435 | 3,435 | 3,380 | 3,410 | 105,400 |
| 2021/03/17 | 3,415 | 3,420 | 3,385 | 3,400 | 79,600 |
| 2021/03/16 | 3,470 | 3,540 | 3,435 | 3,470 | 160,500 |
| 2021/03/15 | 3,375 | 3,505 | 3,370 | 3,505 | 216,800 |
| 2021/03/12 | 3,285 | 3,350 | 3,255 | 3,325 | 155,300 |
| 2021/03/11 | 3,260 | 3,320 | 3,240 | 3,270 | 118,500 |
| 2021/03/10 | 3,235 | 3,320 | 3,210 | 3,245 | 166,500 |
| 2021/03/09 | 3,130 | 3,300 | 3,120 | 3,280 | 344,300 |
| 2021/03/08 | 3,055 | 3,100 | 3,005 | 3,085 | 227,000 |
| 2021/03/05 | 2,925 | 3,050 | 2,901 | 3,050 | 324,400 |
| 2021/03/04 | 2,856 | 2,903 | 2,835 | 2,896 | 135,900 |
| 2021/03/03 | 2,795 | 2,872 | 2,777 | 2,863 | 150,000 |
| 2021/03/02 | 2,805 | 2,827 | 2,752 | 2,783 | 129,900 |
| 2021/03/01 | 2,807 | 2,812 | 2,761 | 2,795 | 126,600 |
| 2021/02/26 | 2,801 | 2,828 | 2,772 | 2,772 | 128,500 |
| 2021/02/25 | 2,828 | 2,862 | 2,818 | 2,843 | 128,900 |
| 2021/02/24 | 2,860 | 2,862 | 2,778 | 2,778 | 111,400 |
| 2021/02/22 | 2,803 | 2,862 | 2,794 | 2,857 | 97,100 |
| 2021/02/19 | 2,775 | 2,793 | 2,729 | 2,753 | 101,700 |
| 2021/02/18 | 2,883 | 2,913 | 2,779 | 2,790 | 153,400 |
| 2021/02/17 | 2,886 | 2,923 | 2,872 | 2,881 | 175,900 |
| 2021/02/16 | 2,920 | 2,944 | 2,857 | 2,865 | 175,100 |
| 2021/02/15 | 3,015 | 3,020 | 2,871 | 2,900 | 213,300 |
| 2021/02/12 | 2,945 | 2,955 | 2,865 | 2,888 | 186,000 |
| 2021/02/10 | 2,877 | 2,932 | 2,873 | 2,912 | 119,700 |
| 2021/02/09 | 2,950 | 2,996 | 2,863 | 2,892 | 163,300 |
| 2021/02/08 | 2,855 | 2,935 | 2,854 | 2,935 | 177,600 |
| 2021/02/05 | 2,827 | 2,840 | 2,794 | 2,809 | 93,600 |
| 2021/02/04 | 2,767 | 2,787 | 2,751 | 2,777 | 79,100 |
| 2021/02/03 | 2,748 | 2,775 | 2,736 | 2,770 | 78,500 |
| 2021/02/02 | 2,712 | 2,762 | 2,712 | 2,730 | 110,700 |
| 2021/02/01 | 2,674 | 2,721 | 2,662 | 2,703 | 112,000 |
| 2021/01/29 | 2,804 | 2,817 | 2,696 | 2,700 | 155,000 |
| 2021/01/28 | 2,712 | 2,813 | 2,712 | 2,802 | 416,600 |
| 2021/01/27 | 2,774 | 2,799 | 2,757 | 2,775 | 91,300 |
| 2021/01/26 | 2,770 | 2,796 | 2,762 | 2,766 | 129,200 |
| 2021/01/25 | 2,793 | 2,799 | 2,751 | 2,786 | 146,000 |
| 2021/01/22 | 2,815 | 2,815 | 2,780 | 2,784 | 116,900 |
| 2021/01/21 | 2,786 | 2,831 | 2,786 | 2,818 | 112,600 |
| 2021/01/20 | 2,784 | 2,796 | 2,740 | 2,763 | 134,200 |
| 2021/01/19 | 2,799 | 2,826 | 2,781 | 2,790 | 151,600 |
| 2021/01/18 | 2,800 | 2,821 | 2,765 | 2,787 | 122,100 |
| 2021/01/15 | 2,950 | 2,965 | 2,849 | 2,849 | 155,500 |
| 2021/01/14 | 2,930 | 2,953 | 2,916 | 2,949 | 181,800 |
| 2021/01/13 | 2,902 | 2,956 | 2,892 | 2,953 | 166,600 |
| 2021/01/12 | 2,904 | 2,932 | 2,879 | 2,925 | 170,800 |
| 2021/01/08 | 2,905 | 2,926 | 2,880 | 2,907 | 153,300 |
| 2021/01/07 | 2,864 | 2,917 | 2,858 | 2,903 | 243,900 |
| 2021/01/06 | 2,730 | 2,845 | 2,729 | 2,816 | 200,300 |
| 2021/01/05 | 2,709 | 2,740 | 2,694 | 2,729 | 136,100 |
| 2021/01/04 | 2,751 | 2,754 | 2,701 | 2,730 | 87,200 |