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 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,860 | 5,920 | 5,820 | 5,850 | 72,100 |
| 2024/04/22 | 5,830 | 5,860 | 5,760 | 5,850 | 106,300 |
| 2024/04/19 | 5,800 | 5,800 | 5,650 | 5,740 | 103,000 |
| 2024/04/18 | 5,720 | 5,890 | 5,720 | 5,850 | 98,000 |
| 2024/04/17 | 5,780 | 5,810 | 5,630 | 5,720 | 73,400 |
| 2024/04/16 | 5,860 | 5,900 | 5,720 | 5,770 | 101,400 |
| 2024/04/15 | 5,890 | 5,960 | 5,860 | 5,950 | 75,500 |
| 2024/04/12 | 5,950 | 5,950 | 5,880 | 5,920 | 51,400 |
| 2024/04/11 | 5,820 | 5,920 | 5,800 | 5,920 | 64,200 |
| 2024/04/10 | 5,950 | 5,950 | 5,870 | 5,890 | 54,200 |
| 2024/04/09 | 5,860 | 5,950 | 5,860 | 5,930 | 106,200 |
| 2024/04/08 | 5,810 | 5,830 | 5,760 | 5,830 | 67,400 |
| 2024/04/05 | 5,770 | 5,820 | 5,760 | 5,810 | 89,900 |
| 2024/04/04 | 5,810 | 5,870 | 5,780 | 5,830 | 73,600 |
| 2024/04/03 | 5,790 | 5,870 | 5,750 | 5,760 | 97,200 |
| 2024/04/02 | 5,790 | 5,810 | 5,700 | 5,760 | 70,500 |
| 2024/04/01 | 5,910 | 5,940 | 5,740 | 5,800 | 77,300 |
| 2024/03/29 | 5,930 | 5,970 | 5,890 | 5,930 | 74,000 |
| 2024/03/28 | 5,850 | 5,930 | 5,840 | 5,890 | 65,000 |
| 2024/03/27 | 5,980 | 6,020 | 5,940 | 5,940 | 156,100 |
| 2024/03/26 | 5,980 | 6,040 | 5,890 | 5,910 | 110,000 |
| 2024/03/25 | 5,910 | 5,940 | 5,860 | 5,880 | 75,600 |
| 2024/03/22 | 5,980 | 5,980 | 5,890 | 5,940 | 78,800 |
| 2024/03/21 | 5,850 | 5,990 | 5,830 | 5,980 | 119,800 |
| 2024/03/19 | 5,740 | 5,820 | 5,720 | 5,800 | 79,400 |
| 2024/03/18 | 5,750 | 5,760 | 5,710 | 5,740 | 86,600 |
| 2024/03/15 | 5,640 | 5,780 | 5,640 | 5,770 | 134,100 |
| 2024/03/14 | 5,510 | 5,660 | 5,500 | 5,650 | 107,100 |
| 2024/03/13 | 5,520 | 5,620 | 5,450 | 5,500 | 107,300 |
| 2024/03/12 | 5,470 | 5,480 | 5,320 | 5,420 | 103,600 |
| 2024/03/11 | 5,640 | 5,650 | 5,450 | 5,490 | 118,800 |
| 2024/03/08 | 5,630 | 5,750 | 5,590 | 5,700 | 123,500 |
| 2024/03/07 | 5,750 | 5,770 | 5,610 | 5,620 | 91,900 |
| 2024/03/06 | 5,700 | 5,770 | 5,680 | 5,690 | 90,800 |
| 2024/03/05 | 5,590 | 5,740 | 5,590 | 5,700 | 108,300 |
| 2024/03/04 | 5,620 | 5,660 | 5,540 | 5,590 | 102,300 |
| 2024/03/01 | 5,700 | 5,770 | 5,650 | 5,650 | 106,900 |
| 2024/02/29 | 5,600 | 5,760 | 5,580 | 5,690 | 253,300 |
| 2024/02/28 | 5,480 | 5,580 | 5,440 | 5,530 | 100,800 |
| 2024/02/27 | 5,450 | 5,540 | 5,420 | 5,480 | 100,300 |
| 2024/02/26 | 5,600 | 5,600 | 5,460 | 5,460 | 112,600 |
| 2024/02/22 | 5,600 | 5,600 | 5,480 | 5,530 | 113,900 |
| 2024/02/21 | 5,550 | 5,620 | 5,500 | 5,550 | 168,800 |
| 2024/02/20 | 5,730 | 5,730 | 5,580 | 5,620 | 108,900 |
| 2024/02/19 | 5,760 | 5,790 | 5,710 | 5,790 | 72,700 |
| 2024/02/16 | 5,640 | 5,740 | 5,620 | 5,730 | 127,100 |
| 2024/02/15 | 5,620 | 5,620 | 5,540 | 5,610 | 134,400 |
| 2024/02/14 | 5,660 | 5,660 | 5,480 | 5,530 | 143,900 |
| 2024/02/13 | 5,650 | 5,700 | 5,600 | 5,700 | 179,900 |
| 2024/02/09 | 5,460 | 5,630 | 5,430 | 5,550 | 161,200 |
| 2024/02/08 | 5,450 | 5,550 | 5,380 | 5,490 | 163,700 |
| 2024/02/07 | 5,270 | 5,400 | 5,270 | 5,390 | 77,600 |
| 2024/02/06 | 5,270 | 5,300 | 5,260 | 5,280 | 76,100 |
| 2024/02/05 | 5,380 | 5,380 | 5,300 | 5,310 | 79,200 |
| 2024/02/02 | 5,390 | 5,400 | 5,320 | 5,340 | 106,400 |
| 2024/02/01 | 5,350 | 5,400 | 5,330 | 5,330 | 80,400 |
| 2024/01/31 | 5,330 | 5,460 | 5,320 | 5,440 | 113,800 |
| 2024/01/30 | 5,380 | 5,380 | 5,260 | 5,270 | 141,400 |
| 2024/01/29 | 5,360 | 5,420 | 5,360 | 5,390 | 100,800 |
| 2024/01/26 | 5,320 | 5,390 | 5,260 | 5,320 | 101,900 |
| 2024/01/25 | 5,250 | 5,380 | 5,240 | 5,350 | 79,200 |
| 2024/01/24 | 5,280 | 5,310 | 5,250 | 5,270 | 102,400 |
| 2024/01/23 | 5,350 | 5,370 | 5,280 | 5,330 | 93,500 |
| 2024/01/22 | 5,260 | 5,360 | 5,260 | 5,320 | 85,900 |
| 2024/01/19 | 5,340 | 5,350 | 5,230 | 5,240 | 78,400 |
| 2024/01/18 | 5,300 | 5,370 | 5,290 | 5,290 | 107,300 |
| 2024/01/17 | 5,280 | 5,390 | 5,280 | 5,280 | 113,900 |
| 2024/01/16 | 5,340 | 5,340 | 5,230 | 5,230 | 131,300 |
| 2024/01/15 | 5,270 | 5,350 | 5,250 | 5,340 | 102,400 |
| 2024/01/12 | 5,210 | 5,250 | 5,100 | 5,230 | 156,200 |
| 2024/01/11 | 5,210 | 5,260 | 5,200 | 5,210 | 123,200 |
| 2024/01/10 | 5,080 | 5,170 | 5,080 | 5,130 | 109,300 |
| 2024/01/09 | 5,050 | 5,100 | 5,030 | 5,090 | 87,700 |
| 2024/01/05 | 5,080 | 5,120 | 5,050 | 5,050 | 78,300 |
| 2024/01/04 | 4,965 | 5,040 | 4,880 | 5,040 | 110,200 |
| 2023/12/29 | 4,990 | 5,000 | 4,960 | 4,995 | 90,400 |
| 2023/12/28 | 4,965 | 5,010 | 4,940 | 4,990 | 63,800 |
| 2023/12/27 | 4,890 | 4,980 | 4,890 | 4,980 | 100,800 |
| 2023/12/26 | 4,820 | 4,865 | 4,815 | 4,865 | 57,800 |
| 2023/12/25 | 4,890 | 4,890 | 4,800 | 4,800 | 38,300 |
| 2023/12/22 | 4,795 | 4,860 | 4,780 | 4,860 | 112,300 |
| 2023/12/21 | 4,725 | 4,805 | 4,725 | 4,760 | 108,100 |
| 2023/12/20 | 4,800 | 4,840 | 4,780 | 4,795 | 71,500 |
| 2023/12/19 | 4,735 | 4,765 | 4,675 | 4,760 | 103,600 |
| 2023/12/18 | 4,760 | 4,760 | 4,610 | 4,715 | 106,500 |
| 2023/12/15 | 4,610 | 4,800 | 4,590 | 4,790 | 303,200 |
| 2023/12/14 | 4,640 | 4,640 | 4,515 | 4,555 | 94,800 |
| 2023/12/13 | 4,605 | 4,655 | 4,580 | 4,620 | 109,300 |
| 2023/12/12 | 4,635 | 4,640 | 4,590 | 4,590 | 77,800 |
| 2023/12/11 | 4,520 | 4,580 | 4,495 | 4,580 | 101,100 |
| 2023/12/08 | 4,635 | 4,635 | 4,410 | 4,440 | 164,700 |
| 2023/12/07 | 4,625 | 4,675 | 4,610 | 4,640 | 113,000 |
| 2023/12/06 | 4,595 | 4,700 | 4,595 | 4,695 | 123,700 |
| 2023/12/05 | 4,515 | 4,585 | 4,515 | 4,550 | 105,600 |
| 2023/12/04 | 4,560 | 4,560 | 4,490 | 4,515 | 74,600 |
| 2023/12/01 | 4,610 | 4,630 | 4,555 | 4,565 | 117,700 |
| 2023/11/30 | 4,525 | 4,575 | 4,515 | 4,560 | 142,900 |
| 2023/11/29 | 4,495 | 4,545 | 4,475 | 4,480 | 109,200 |
| 2023/11/28 | 4,505 | 4,555 | 4,500 | 4,540 | 93,000 |
| 2023/11/27 | 4,515 | 4,520 | 4,455 | 4,465 | 66,200 |
| 2023/11/24 | 4,480 | 4,515 | 4,460 | 4,490 | 79,900 |
| 2023/11/22 | 4,355 | 4,430 | 4,340 | 4,410 | 118,600 |
| 2023/11/21 | 4,370 | 4,390 | 4,325 | 4,355 | 94,700 |
| 2023/11/20 | 4,430 | 4,480 | 4,345 | 4,345 | 98,600 |
| 2023/11/17 | 4,360 | 4,435 | 4,350 | 4,425 | 153,500 |
| 2023/11/16 | 4,365 | 4,400 | 4,300 | 4,365 | 76,800 |
| 2023/11/15 | 4,370 | 4,395 | 4,330 | 4,375 | 119,600 |
| 2023/11/14 | 4,355 | 4,380 | 4,305 | 4,325 | 125,400 |
| 2023/11/13 | 4,350 | 4,390 | 4,305 | 4,320 | 138,000 |
| 2023/11/10 | 4,300 | 4,355 | 4,280 | 4,335 | 134,800 |
| 2023/11/09 | 4,250 | 4,345 | 4,245 | 4,315 | 148,800 |
| 2023/11/08 | 4,490 | 4,490 | 4,270 | 4,285 | 402,300 |
| 2023/11/07 | 4,465 | 4,540 | 4,460 | 4,490 | 144,000 |
| 2023/11/06 | 4,600 | 4,600 | 4,505 | 4,505 | 152,500 |
| 2023/11/02 | 4,565 | 4,565 | 4,465 | 4,515 | 139,000 |
| 2023/11/01 | 4,580 | 4,605 | 4,510 | 4,525 | 193,700 |
| 2023/10/31 | 4,450 | 4,515 | 4,420 | 4,510 | 113,200 |
| 2023/10/30 | 4,435 | 4,435 | 4,370 | 4,430 | 126,900 |
| 2023/10/27 | 4,405 | 4,485 | 4,400 | 4,445 | 196,500 |
| 2023/10/26 | 4,405 | 4,485 | 4,390 | 4,415 | 141,100 |
| 2023/10/25 | 4,400 | 4,455 | 4,385 | 4,400 | 112,500 |
| 2023/10/24 | 4,365 | 4,420 | 4,295 | 4,400 | 136,800 |
| 2023/10/23 | 4,405 | 4,405 | 4,340 | 4,355 | 130,200 |
| 2023/10/20 | 4,375 | 4,445 | 4,355 | 4,410 | 91,300 |
| 2023/10/19 | 4,395 | 4,440 | 4,335 | 4,360 | 153,100 |
| 2023/10/18 | 4,445 | 4,455 | 4,410 | 4,440 | 133,300 |
| 2023/10/17 | 4,475 | 4,490 | 4,380 | 4,420 | 139,100 |
| 2023/10/16 | 4,400 | 4,465 | 4,395 | 4,440 | 103,900 |
| 2023/10/13 | 4,440 | 4,455 | 4,385 | 4,405 | 130,100 |
| 2023/10/12 | 4,455 | 4,500 | 4,425 | 4,495 | 86,600 |
| 2023/10/11 | 4,485 | 4,515 | 4,435 | 4,435 | 173,400 |
| 2023/10/10 | 4,490 | 4,575 | 4,480 | 4,500 | 245,800 |
| 2023/10/06 | 4,395 | 4,475 | 4,380 | 4,450 | 131,200 |
| 2023/10/05 | 4,295 | 4,365 | 4,260 | 4,355 | 334,000 |
| 2023/10/04 | 4,435 | 4,445 | 4,265 | 4,265 | 216,800 |
| 2023/10/03 | 4,620 | 4,635 | 4,485 | 4,495 | 217,900 |
| 2023/10/02 | 4,745 | 4,835 | 4,690 | 4,690 | 181,300 |
| 2023/09/29 | 4,850 | 4,855 | 4,715 | 4,745 | 203,100 |
| 2023/09/28 | 4,895 | 4,960 | 4,835 | 4,865 | 112,200 |
| 2023/09/27 | 4,910 | 4,995 | 4,900 | 4,980 | 137,300 |
| 2023/09/26 | 4,975 | 5,010 | 4,920 | 4,945 | 119,300 |
| 2023/09/25 | 4,960 | 5,010 | 4,920 | 4,975 | 95,800 |
| 2023/09/22 | 4,935 | 4,985 | 4,895 | 4,950 | 188,500 |
| 2023/09/21 | 5,050 | 5,120 | 5,010 | 5,020 | 105,200 |
| 2023/09/20 | 5,100 | 5,140 | 5,050 | 5,060 | 155,600 |
| 2023/09/19 | 5,030 | 5,080 | 4,995 | 5,060 | 107,500 |
| 2023/09/15 | 5,070 | 5,110 | 5,020 | 5,050 | 244,600 |
| 2023/09/14 | 4,920 | 4,975 | 4,890 | 4,960 | 121,600 |
| 2023/09/13 | 4,870 | 4,915 | 4,850 | 4,900 | 132,100 |
| 2023/09/12 | 4,910 | 4,910 | 4,840 | 4,870 | 72,700 |
| 2023/09/11 | 4,865 | 4,895 | 4,835 | 4,855 | 62,700 |
| 2023/09/08 | 4,890 | 4,920 | 4,825 | 4,855 | 154,000 |
| 2023/09/07 | 4,930 | 5,020 | 4,930 | 4,960 | 111,900 |
| 2023/09/06 | 4,950 | 4,990 | 4,920 | 4,960 | 102,200 |
| 2023/09/05 | 4,860 | 4,940 | 4,825 | 4,935 | 143,300 |
| 2023/09/04 | 4,780 | 4,885 | 4,780 | 4,885 | 86,200 |
| 2023/09/01 | 4,645 | 4,755 | 4,635 | 4,750 | 106,100 |
| 2023/08/31 | 4,625 | 4,660 | 4,610 | 4,640 | 96,400 |
| 2023/08/30 | 4,625 | 4,645 | 4,600 | 4,600 | 56,100 |
| 2023/08/29 | 4,650 | 4,660 | 4,595 | 4,620 | 58,600 |
| 2023/08/28 | 4,580 | 4,630 | 4,575 | 4,625 | 49,600 |
| 2023/08/25 | 4,540 | 4,580 | 4,510 | 4,555 | 75,400 |
| 2023/08/24 | 4,595 | 4,610 | 4,570 | 4,595 | 53,200 |
| 2023/08/23 | 4,525 | 4,595 | 4,520 | 4,595 | 75,400 |
| 2023/08/22 | 4,535 | 4,575 | 4,525 | 4,575 | 62,100 |
| 2023/08/21 | 4,550 | 4,565 | 4,515 | 4,525 | 93,200 |
| 2023/08/18 | 4,525 | 4,580 | 4,520 | 4,555 | 140,100 |
| 2023/08/17 | 4,650 | 4,650 | 4,515 | 4,595 | 150,800 |
| 2023/08/16 | 4,705 | 4,735 | 4,675 | 4,680 | 78,600 |
| 2023/08/15 | 4,750 | 4,815 | 4,750 | 4,780 | 85,600 |
| 2023/08/14 | 4,770 | 4,810 | 4,720 | 4,745 | 131,800 |
| 2023/08/10 | 4,645 | 4,760 | 4,605 | 4,750 | 171,300 |
| 2023/08/09 | 4,880 | 4,880 | 4,690 | 4,690 | 157,600 |
| 2023/08/08 | 4,790 | 4,845 | 4,580 | 4,830 | 332,700 |
| 2023/08/07 | 4,695 | 4,745 | 4,680 | 4,740 | 136,900 |
| 2023/08/04 | 4,675 | 4,735 | 4,655 | 4,720 | 69,600 |
| 2023/08/03 | 4,785 | 4,785 | 4,690 | 4,700 | 130,900 |
| 2023/08/02 | 4,845 | 4,930 | 4,815 | 4,825 | 105,400 |
| 2023/08/01 | 4,880 | 4,970 | 4,875 | 4,910 | 122,400 |
| 2023/07/31 | 4,900 | 4,935 | 4,825 | 4,855 | 163,900 |
| 2023/07/28 | 4,760 | 4,820 | 4,700 | 4,790 | 132,400 |
| 2023/07/27 | 4,790 | 4,795 | 4,745 | 4,780 | 135,300 |
| 2023/07/26 | 4,860 | 4,860 | 4,785 | 4,815 | 85,700 |
| 2023/07/25 | 4,870 | 4,875 | 4,795 | 4,850 | 85,300 |
| 2023/07/24 | 4,755 | 4,875 | 4,755 | 4,825 | 201,200 |
| 2023/07/21 | 4,600 | 4,790 | 4,590 | 4,775 | 314,800 |
| 2023/07/20 | 4,540 | 4,565 | 4,515 | 4,520 | 110,200 |
| 2023/07/19 | 4,535 | 4,545 | 4,495 | 4,535 | 83,900 |
| 2023/07/18 | 4,460 | 4,510 | 4,435 | 4,480 | 124,800 |
| 2023/07/14 | 4,440 | 4,460 | 4,370 | 4,430 | 91,500 |
| 2023/07/13 | 4,460 | 4,475 | 4,385 | 4,440 | 88,100 |
| 2023/07/12 | 4,550 | 4,555 | 4,430 | 4,435 | 81,500 |
| 2023/07/11 | 4,545 | 4,550 | 4,500 | 4,510 | 113,900 |
| 2023/07/10 | 4,510 | 4,530 | 4,470 | 4,500 | 132,300 |
| 2023/07/07 | 4,450 | 4,495 | 4,400 | 4,460 | 131,000 |
| 2023/07/06 | 4,520 | 4,545 | 4,475 | 4,500 | 77,100 |
| 2023/07/05 | 4,550 | 4,565 | 4,515 | 4,550 | 60,100 |
| 2023/07/04 | 4,635 | 4,635 | 4,585 | 4,585 | 69,900 |
| 2023/07/03 | 4,565 | 4,650 | 4,565 | 4,635 | 131,800 |
| 2023/06/30 | 4,580 | 4,580 | 4,510 | 4,525 | 139,300 |