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 |
---|---|---|---|---|---|
1983/12/28 | 606 | 620 | 606 | 610 | 75,000 |
1983/12/27 | 601 | 605 | 601 | 605 | 154,000 |
1983/12/26 | 589 | 600 | 589 | 600 | 31,000 |
1983/12/24 | 588 | 590 | 588 | 588 | 53,000 |
1983/12/23 | 586 | 590 | 586 | 590 | 82,000 |
1983/12/22 | 586 | 586 | 583 | 586 | 119,000 |
1983/12/21 | 580 | 586 | 580 | 586 | 102,000 |
1983/12/20 | 580 | 586 | 579 | 582 | 56,000 |
1983/12/19 | 580 | 586 | 579 | 586 | 42,000 |
1983/12/17 | 583 | 583 | 582 | 583 | 66,000 |
1983/12/16 | 585 | 586 | 581 | 583 | 140,000 |
1983/12/15 | 580 | 585 | 580 | 585 | 71,000 |
1983/12/14 | 586 | 586 | 565 | 578 | 155,000 |
1983/12/13 | 587 | 587 | 586 | 586 | 153,000 |
1983/12/12 | 586 | 587 | 585 | 587 | 60,000 |
1983/12/09 | 590 | 590 | 586 | 586 | 111,000 |
1983/12/08 | 595 | 598 | 591 | 591 | 70,000 |
1983/12/07 | 598 | 598 | 590 | 590 | 209,000 |
1983/12/06 | 600 | 600 | 590 | 599 | 58,000 |
1983/12/05 | 598 | 600 | 590 | 598 | 314,000 |
1983/12/03 | 590 | 599 | 590 | 599 | 71,000 |
1983/12/02 | 602 | 602 | 596 | 600 | 144,000 |
1983/12/01 | 598 | 605 | 596 | 603 | 349,000 |
1983/11/30 | 600 | 600 | 598 | 598 | 147,000 |
1983/11/29 | 600 | 610 | 599 | 600 | 247,000 |
1983/11/28 | 619 | 619 | 600 | 600 | 159,000 |
1983/11/26 | 610 | 615 | 604 | 610 | 151,000 |
1983/11/25 | 616 | 620 | 610 | 610 | 247,000 |
1983/11/24 | 624 | 624 | 619 | 620 | 209,000 |
1983/11/22 | 627 | 627 | 618 | 618 | 328,000 |
1983/11/21 | 628 | 628 | 620 | 625 | 222,000 |
1983/11/19 | 626 | 627 | 619 | 619 | 298,000 |
1983/11/18 | 621 | 628 | 619 | 626 | 568,000 |
1983/11/17 | 625 | 625 | 618 | 624 | 356,000 |
1983/11/16 | 616 | 629 | 616 | 620 | 1,063,000 |
1983/11/15 | 615 | 620 | 613 | 616 | 229,000 |
1983/11/14 | 616 | 620 | 615 | 615 | 109,000 |
1983/11/11 | 619 | 620 | 615 | 616 | 310,000 |
1983/11/10 | 617 | 620 | 610 | 620 | 413,000 |
1983/11/09 | 625 | 626 | 615 | 616 | 375,000 |
1983/11/08 | 616 | 627 | 616 | 625 | 437,000 |
1983/11/07 | 609 | 620 | 609 | 619 | 186,000 |
1983/11/05 | 620 | 620 | 610 | 610 | 333,000 |
1983/11/04 | 615 | 623 | 615 | 620 | 357,000 |
1983/11/02 | 620 | 625 | 620 | 625 | 350,000 |
1983/11/01 | 625 | 625 | 620 | 620 | 378,000 |
1983/10/31 | 628 | 629 | 620 | 620 | 246,000 |
1983/10/29 | 624 | 630 | 624 | 628 | 425,000 |
1983/10/28 | 627 | 630 | 623 | 624 | 1,357,000 |
1983/10/27 | 628 | 630 | 622 | 625 | 1,698,000 |
1983/10/26 | 595 | 625 | 595 | 622 | 1,100,000 |
1983/10/25 | 600 | 614 | 600 | 605 | 269,000 |
1983/10/24 | 607 | 607 | 600 | 607 | 186,000 |
1983/10/22 | 606 | 615 | 606 | 607 | 229,000 |
1983/10/21 | 580 | 600 | 580 | 600 | 98,000 |
1983/10/20 | 595 | 600 | 584 | 590 | 99,000 |
1983/10/19 | 600 | 600 | 585 | 595 | 66,000 |
1983/10/18 | 605 | 615 | 600 | 610 | 177,000 |
1983/10/17 | 609 | 615 | 601 | 615 | 62,000 |
1983/10/15 | 615 | 619 | 615 | 619 | 51,000 |
1983/10/14 | 625 | 625 | 600 | 624 | 433,000 |
1983/10/13 | 622 | 625 | 615 | 620 | 243,000 |
1983/10/12 | 619 | 623 | 601 | 616 | 187,000 |
1983/10/11 | 620 | 625 | 613 | 620 | 317,000 |
1983/10/07 | 632 | 635 | 623 | 635 | 1,069,000 |
1983/10/06 | 627 | 630 | 620 | 622 | 707,000 |
1983/10/05 | 601 | 627 | 601 | 625 | 990,000 |
1983/10/04 | 590 | 600 | 590 | 598 | 198,000 |
1983/10/03 | 603 | 603 | 598 | 600 | 236,000 |
1983/10/01 | 585 | 608 | 585 | 608 | 380,000 |
1983/09/30 | 578 | 578 | 566 | 578 | 189,000 |
1983/09/29 | 563 | 584 | 563 | 578 | 105,000 |
1983/09/28 | 585 | 585 | 570 | 570 | 90,000 |
1983/09/27 | 601 | 602 | 589 | 600 | 149,000 |
1983/09/26 | 600 | 603 | 595 | 595 | 67,000 |
1983/09/24 | 600 | 610 | 600 | 603 | 19,000 |
1983/09/22 | 602 | 610 | 598 | 600 | 61,000 |
1983/09/21 | 607 | 618 | 590 | 602 | 164,000 |
1983/09/20 | 585 | 615 | 585 | 610 | 367,000 |
1983/09/19 | 605 | 609 | 590 | 595 | 138,000 |
1983/09/17 | 619 | 620 | 615 | 615 | 366,000 |
1983/09/16 | 622 | 630 | 610 | 620 | 556,000 |
1983/09/14 | 599 | 613 | 596 | 612 | 668,000 |
1983/09/13 | 583 | 595 | 583 | 590 | 798,000 |
1983/09/12 | 575 | 584 | 567 | 584 | 288,000 |
1983/09/09 | 570 | 580 | 566 | 579 | 226,000 |
1983/09/08 | 570 | 570 | 560 | 568 | 197,000 |
1983/09/07 | 585 | 586 | 551 | 552 | 278,000 |
1983/09/06 | 567 | 570 | 553 | 569 | 319,000 |
1983/09/05 | 550 | 567 | 550 | 565 | 303,000 |
1983/09/03 | 547 | 548 | 536 | 547 | 199,000 |
1983/09/02 | 539 | 539 | 530 | 537 | 118,000 |
1983/09/01 | 515 | 550 | 515 | 520 | 495,000 |
1983/08/31 | 519 | 519 | 509 | 509 | 103,000 |
1983/08/30 | 529 | 529 | 510 | 518 | 154,000 |
1983/08/29 | 510 | 529 | 509 | 520 | 223,000 |
1983/08/27 | 500 | 530 | 500 | 510 | 217,000 |
1983/08/26 | 500 | 510 | 495 | 500 | 181,000 |
1983/08/25 | 481 | 481 | 472 | 481 | 106,000 |
1983/08/24 | 471 | 478 | 461 | 476 | 130,000 |
1983/08/23 | 474 | 474 | 470 | 474 | 27,000 |
1983/08/22 | 471 | 475 | 471 | 475 | 5,000 |
1983/08/20 | 470 | 470 | 470 | 470 | 21,000 |
1983/08/19 | 458 | 470 | 458 | 470 | 18,000 |
1983/08/18 | 457 | 460 | 453 | 460 | 31,000 |
1983/08/17 | 456 | 456 | 450 | 455 | 27,000 |
1983/08/16 | 455 | 459 | 455 | 455 | 33,000 |
1983/08/15 | 456 | 456 | 450 | 455 | 7,000 |
1983/08/12 | 455 | 455 | 453 | 453 | 25,000 |
1983/08/11 | 455 | 455 | 453 | 453 | 35,000 |
1983/08/10 | 455 | 458 | 452 | 458 | 61,000 |
1983/08/09 | 455 | 456 | 453 | 453 | 88,000 |
1983/08/08 | 453 | 456 | 453 | 456 | 16,000 |
1983/08/06 | 453 | 454 | 453 | 454 | 33,000 |
1983/08/05 | 454 | 455 | 453 | 453 | 13,000 |
1983/08/04 | 454 | 454 | 454 | 454 | 124,000 |
1983/08/03 | 440 | 450 | 440 | 449 | 19,000 |
1983/08/02 | 440 | 440 | 440 | 440 | 11,000 |
1983/08/01 | 445 | 445 | 441 | 441 | 26,000 |
1983/07/29 | 435 | 463 | 435 | 460 | 518,000 |
1983/07/28 | 422 | 422 | 422 | 422 | 6,000 |
1983/07/27 | 425 | 425 | 425 | 425 | 6,000 |
1983/07/26 | 425 | 425 | 425 | 425 | 7,000 |
1983/07/25 | 425 | 425 | 425 | 425 | 1,000 |
1983/07/23 | 425 | 425 | 425 | 425 | 6,000 |
1983/07/22 | 425 | 425 | 425 | 425 | 15,000 |
1983/07/21 | 426 | 426 | 425 | 425 | 5,000 |
1983/07/20 | 430 | 430 | 425 | 425 | 5,000 |
1983/07/19 | 430 | 430 | 430 | 430 | 6,000 |
1983/07/18 | 425 | 425 | 425 | 425 | 2,000 |
1983/07/15 | 425 | 425 | 425 | 425 | 1,000 |
1983/07/13 | 430 | 430 | 430 | 430 | 6,000 |
1983/07/12 | 435 | 435 | 430 | 430 | 12,000 |
1983/07/11 | 430 | 435 | 430 | 435 | 7,000 |
1983/07/09 | 427 | 427 | 427 | 427 | 6,000 |
1983/07/05 | 430 | 430 | 429 | 429 | 9,000 |
1983/07/04 | 429 | 431 | 429 | 431 | 3,000 |
1983/07/02 | 430 | 430 | 430 | 430 | 5,000 |
1983/07/01 | 420 | 425 | 420 | 425 | 12,000 |
1983/06/29 | 422 | 422 | 422 | 422 | 1,000 |
1983/06/28 | 422 | 422 | 422 | 422 | 1,000 |
1983/06/27 | 425 | 425 | 425 | 425 | 1,000 |
1983/06/24 | 420 | 420 | 420 | 420 | 1,000 |
1983/06/23 | 420 | 420 | 420 | 420 | 4,000 |
1983/06/22 | 420 | 420 | 420 | 420 | 3,000 |
1983/06/21 | 420 | 420 | 420 | 420 | 5,000 |
1983/06/17 | 425 | 425 | 425 | 425 | 2,000 |
1983/06/16 | 425 | 425 | 425 | 425 | 3,000 |
1983/06/15 | 425 | 425 | 425 | 425 | 3,000 |
1983/06/14 | 425 | 425 | 425 | 425 | 3,000 |
1983/06/13 | 425 | 425 | 425 | 425 | 1,000 |
1983/06/11 | 430 | 430 | 430 | 430 | 6,000 |
1983/06/10 | 428 | 430 | 428 | 430 | 6,000 |
1983/06/09 | 428 | 428 | 428 | 428 | 1,000 |
1983/06/08 | 426 | 426 | 426 | 426 | 1,000 |
1983/06/07 | 430 | 430 | 430 | 430 | 104,000 |
1983/06/06 | 430 | 430 | 430 | 430 | 104,000 |
1983/06/04 | 425 | 425 | 425 | 425 | 200,000 |
1983/06/03 | 425 | 425 | 425 | 425 | 182,000 |
1983/06/02 | 430 | 430 | 425 | 425 | 2,000 |
1983/05/31 | 425 | 426 | 425 | 425 | 55,000 |
1983/05/30 | 430 | 430 | 425 | 425 | 23,000 |
1983/05/28 | 430 | 430 | 430 | 430 | 2,000 |
1983/05/27 | 430 | 430 | 430 | 430 | 1,000 |
1983/05/26 | 430 | 430 | 430 | 430 | 3,000 |
1983/05/25 | 430 | 430 | 425 | 425 | 3,000 |
1983/05/19 | 425 | 425 | 425 | 425 | 3,000 |
1983/05/17 | 430 | 430 | 430 | 430 | 2,000 |
1983/05/16 | 430 | 430 | 430 | 430 | 2,000 |
1983/05/12 | 430 | 430 | 430 | 430 | 1,000 |
1983/05/09 | 436 | 436 | 435 | 435 | 7,000 |
1983/05/07 | 430 | 430 | 430 | 430 | 2,000 |
1983/05/02 | 430 | 430 | 430 | 430 | 1,000 |
1983/04/30 | 430 | 435 | 430 | 435 | 2,000 |
1983/04/28 | 430 | 430 | 430 | 430 | 1,000 |
1983/04/26 | 435 | 435 | 430 | 430 | 6,000 |
1983/04/20 | 433 | 433 | 433 | 433 | 1,000 |
1983/04/18 | 434 | 434 | 433 | 433 | 7,000 |
1983/04/15 | 430 | 432 | 426 | 432 | 11,000 |
1983/04/14 | 428 | 430 | 428 | 430 | 54,000 |
1983/04/13 | 420 | 420 | 420 | 420 | 155,000 |
1983/04/11 | 415 | 415 | 415 | 415 | 2,000 |
1983/04/09 | 410 | 415 | 410 | 415 | 2,000 |
1983/04/07 | 415 | 415 | 415 | 415 | 2,000 |
1983/04/04 | 420 | 420 | 420 | 420 | 1,000 |
1983/04/02 | 421 | 421 | 421 | 421 | 12,000 |
1983/04/01 | 411 | 415 | 411 | 415 | 105,000 |
1983/03/31 | 400 | 400 | 400 | 400 | 3,000 |
1983/03/30 | 391 | 391 | 391 | 391 | 1,000 |
1983/03/29 | 398 | 398 | 385 | 385 | 6,000 |
1983/03/28 | 392 | 392 | 392 | 392 | 4,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 420 | 420 | 410 | 410 | 16,000 |
1983/03/25 | 410 | 410 | 410 | 410 | 11,000 |
1983/03/24 | 404 | 404 | 404 | 404 | 7,000 |
1983/03/23 | 404 | 404 | 404 | 404 | 6,000 |
1983/03/18 | 402 | 402 | 401 | 401 | 7,000 |
1983/03/17 | 401 | 401 | 400 | 400 | 14,000 |
1983/03/15 | 400 | 400 | 400 | 400 | 5,000 |
1983/03/12 | 401 | 401 | 401 | 401 | 1,000 |
1983/03/10 | 400 | 400 | 400 | 400 | 5,000 |
1983/03/09 | 400 | 400 | 400 | 400 | 7,000 |
1983/03/08 | 400 | 400 | 400 | 400 | 13,000 |
1983/03/07 | 400 | 400 | 400 | 400 | 2,000 |
1983/03/04 | 390 | 390 | 390 | 390 | 4,000 |
1983/03/03 | 395 | 395 | 390 | 390 | 10,000 |
1983/02/23 | 395 | 395 | 395 | 395 | 1,000 |
1983/02/21 | 395 | 400 | 395 | 400 | 6,000 |
1983/02/18 | 400 | 400 | 400 | 400 | 2,000 |
1983/02/16 | 390 | 390 | 390 | 390 | 6,000 |
1983/02/15 | 390 | 390 | 390 | 390 | 4,000 |
1983/02/12 | 395 | 395 | 395 | 395 | 4,000 |
1983/02/10 | 395 | 395 | 395 | 395 | 1,000 |
1983/02/09 | 395 | 395 | 395 | 395 | 1,000 |
1983/02/08 | 395 | 395 | 395 | 395 | 5,000 |
1983/02/04 | 400 | 400 | 400 | 400 | 1,000 |
1983/02/03 | 400 | 402 | 400 | 402 | 6,000 |
1983/02/02 | 402 | 402 | 402 | 402 | 3,000 |
1983/02/01 | 402 | 402 | 402 | 402 | 8,000 |
1983/01/31 | 402 | 402 | 402 | 402 | 4,000 |
1983/01/29 | 402 | 402 | 402 | 402 | 6,000 |
1983/01/28 | 402 | 402 | 402 | 402 | 3,000 |
1983/01/27 | 402 | 402 | 402 | 402 | 5,000 |
1983/01/26 | 403 | 405 | 402 | 405 | 10,000 |
1983/01/25 | 403 | 403 | 403 | 403 | 2,000 |
1983/01/24 | 405 | 405 | 405 | 405 | 2,000 |
1983/01/22 | 405 | 405 | 405 | 405 | 3,000 |
1983/01/21 | 406 | 406 | 406 | 406 | 2,000 |
1983/01/20 | 405 | 405 | 405 | 405 | 12,000 |
1983/01/19 | 405 | 405 | 405 | 405 | 21,000 |
1983/01/18 | 403 | 405 | 403 | 405 | 41,000 |
1983/01/17 | 405 | 405 | 404 | 404 | 14,000 |
1983/01/14 | 404 | 404 | 404 | 404 | 5,000 |
1983/01/13 | 404 | 404 | 404 | 404 | 4,000 |
1983/01/12 | 405 | 405 | 400 | 405 | 12,000 |
1983/01/11 | 405 | 405 | 405 | 405 | 6,000 |
1983/01/10 | 405 | 405 | 405 | 405 | 7,000 |
1983/01/08 | 395 | 405 | 395 | 405 | 12,000 |
1983/01/07 | 400 | 400 | 400 | 400 | 10,000 |
1983/01/06 | 400 | 400 | 400 | 400 | 1,000 |
1983/01/04 | 405 | 405 | 405 | 405 | 1,000 |