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 |
---|---|---|---|---|---|
1985/12/28 | 719 | 719 | 713 | 713 | 4,000 |
1985/12/27 | 710 | 711 | 710 | 711 | 5,000 |
1985/12/26 | 709 | 710 | 705 | 709 | 56,000 |
1985/12/25 | 709 | 709 | 709 | 709 | 34,000 |
1985/12/24 | 710 | 714 | 709 | 709 | 111,000 |
1985/12/23 | 706 | 706 | 705 | 705 | 70,000 |
1985/12/21 | 705 | 705 | 705 | 705 | 24,000 |
1985/12/20 | 704 | 715 | 704 | 715 | 9,000 |
1985/12/19 | 729 | 729 | 704 | 704 | 64,000 |
1985/12/18 | 703 | 720 | 703 | 720 | 48,000 |
1985/12/17 | 702 | 705 | 702 | 704 | 64,000 |
1985/12/16 | 701 | 705 | 701 | 705 | 9,000 |
1985/12/13 | 700 | 701 | 699 | 699 | 74,000 |
1985/12/12 | 699 | 700 | 699 | 700 | 23,000 |
1985/12/11 | 700 | 700 | 699 | 699 | 11,000 |
1985/12/10 | 687 | 700 | 687 | 700 | 9,000 |
1985/12/09 | 683 | 685 | 683 | 684 | 20,000 |
1985/12/07 | 683 | 683 | 683 | 683 | 7,000 |
1985/12/06 | 690 | 720 | 680 | 720 | 70,000 |
1985/12/05 | 708 | 712 | 680 | 680 | 56,000 |
1985/12/04 | 720 | 720 | 708 | 708 | 48,000 |
1985/12/03 | 727 | 737 | 727 | 728 | 37,000 |
1985/12/02 | 732 | 746 | 723 | 746 | 98,000 |
1985/11/30 | 739 | 742 | 720 | 720 | 129,000 |
1985/11/29 | 719 | 779 | 719 | 779 | 648,000 |
1985/11/28 | 719 | 719 | 709 | 709 | 59,000 |
1985/11/27 | 718 | 728 | 718 | 724 | 119,000 |
1985/11/26 | 715 | 720 | 708 | 708 | 151,000 |
1985/11/25 | 715 | 715 | 710 | 715 | 5,000 |
1985/11/22 | 700 | 705 | 700 | 704 | 81,000 |
1985/11/21 | 700 | 704 | 700 | 704 | 30,000 |
1985/11/19 | 700 | 705 | 700 | 705 | 14,000 |
1985/11/18 | 700 | 700 | 700 | 700 | 4,000 |
1985/11/16 | 700 | 704 | 700 | 704 | 49,000 |
1985/11/15 | 700 | 700 | 699 | 700 | 67,000 |
1985/11/14 | 700 | 700 | 700 | 700 | 5,000 |
1985/11/13 | 700 | 700 | 700 | 700 | 9,000 |
1985/11/11 | 700 | 700 | 700 | 700 | 21,000 |
1985/11/08 | 700 | 700 | 700 | 700 | 56,000 |
1985/11/07 | 700 | 700 | 700 | 700 | 7,000 |
1985/11/06 | 700 | 705 | 700 | 705 | 16,000 |
1985/11/05 | 700 | 700 | 700 | 700 | 5,000 |
1985/11/02 | 699 | 699 | 699 | 699 | 12,000 |
1985/11/01 | 700 | 700 | 700 | 700 | 3,000 |
1985/10/31 | 700 | 700 | 700 | 700 | 16,000 |
1985/10/30 | 704 | 704 | 700 | 700 | 5,000 |
1985/10/29 | 700 | 700 | 700 | 700 | 3,000 |
1985/10/28 | 700 | 700 | 700 | 700 | 7,000 |
1985/10/26 | 701 | 704 | 701 | 704 | 2,000 |
1985/10/25 | 700 | 700 | 700 | 700 | 3,000 |
1985/10/24 | 701 | 705 | 700 | 700 | 15,000 |
1985/10/23 | 701 | 701 | 701 | 701 | 5,000 |
1985/10/22 | 700 | 701 | 700 | 701 | 18,000 |
1985/10/21 | 700 | 705 | 700 | 705 | 24,000 |
1985/10/19 | 700 | 700 | 700 | 700 | 32,000 |
1985/10/18 | 700 | 700 | 699 | 699 | 17,000 |
1985/10/17 | 700 | 700 | 700 | 700 | 6,000 |
1985/10/16 | 700 | 700 | 700 | 700 | 9,000 |
1985/10/15 | 700 | 700 | 700 | 700 | 40,000 |
1985/10/14 | 700 | 700 | 700 | 700 | 3,000 |
1985/10/11 | 700 | 700 | 700 | 700 | 40,000 |
1985/10/09 | 704 | 704 | 701 | 701 | 4,000 |
1985/10/08 | 702 | 705 | 700 | 704 | 31,000 |
1985/10/07 | 705 | 705 | 705 | 705 | 48,000 |
1985/10/05 | 704 | 705 | 704 | 705 | 12,000 |
1985/10/04 | 702 | 705 | 700 | 705 | 82,000 |
1985/10/03 | 703 | 705 | 703 | 705 | 51,000 |
1985/10/02 | 705 | 707 | 705 | 707 | 101,000 |
1985/10/01 | 705 | 707 | 705 | 707 | 33,000 |
1985/09/30 | 710 | 711 | 705 | 711 | 29,000 |
1985/09/28 | 710 | 710 | 710 | 710 | 2,000 |
1985/09/27 | 707 | 715 | 700 | 715 | 40,000 |
1985/09/26 | 710 | 715 | 700 | 715 | 6,000 |
1985/09/25 | 707 | 710 | 707 | 708 | 13,000 |
1985/09/24 | 712 | 712 | 712 | 712 | 2,000 |
1985/09/21 | 709 | 711 | 709 | 711 | 9,000 |
1985/09/20 | 707 | 709 | 707 | 709 | 38,000 |
1985/09/19 | 707 | 707 | 707 | 707 | 46,000 |
1985/09/18 | 711 | 711 | 707 | 707 | 86,000 |
1985/09/17 | 710 | 711 | 710 | 711 | 17,000 |
1985/09/13 | 710 | 710 | 710 | 710 | 5,000 |
1985/09/12 | 710 | 710 | 710 | 710 | 14,000 |
1985/09/11 | 710 | 715 | 705 | 715 | 195,000 |
1985/09/10 | 710 | 710 | 710 | 710 | 75,000 |
1985/09/09 | 710 | 715 | 710 | 715 | 11,000 |
1985/09/07 | 710 | 715 | 710 | 715 | 5,000 |
1985/09/06 | 701 | 715 | 701 | 715 | 12,000 |
1985/09/05 | 701 | 705 | 701 | 705 | 12,000 |
1985/09/04 | 700 | 705 | 700 | 705 | 49,000 |
1985/09/03 | 700 | 705 | 700 | 705 | 111,000 |
1985/09/02 | 703 | 703 | 700 | 700 | 96,000 |
1985/08/31 | 703 | 703 | 703 | 703 | 1,000 |
1985/08/30 | 705 | 705 | 700 | 703 | 42,000 |
1985/08/29 | 705 | 705 | 700 | 705 | 49,000 |
1985/08/28 | 700 | 703 | 694 | 703 | 55,000 |
1985/08/27 | 703 | 703 | 703 | 703 | 66,000 |
1985/08/26 | 703 | 705 | 699 | 703 | 37,000 |
1985/08/24 | 700 | 705 | 700 | 705 | 28,000 |
1985/08/23 | 703 | 703 | 702 | 702 | 11,000 |
1985/08/22 | 703 | 705 | 703 | 705 | 15,000 |
1985/08/21 | 705 | 705 | 692 | 703 | 8,000 |
1985/08/20 | 705 | 705 | 700 | 700 | 19,000 |
1985/08/19 | 705 | 705 | 705 | 705 | 5,000 |
1985/08/17 | 707 | 707 | 707 | 707 | 5,000 |
1985/08/16 | 705 | 705 | 705 | 705 | 5,000 |
1985/08/15 | 707 | 707 | 707 | 707 | 5,000 |
1985/08/14 | 710 | 710 | 710 | 710 | 6,000 |
1985/08/13 | 707 | 707 | 707 | 707 | 5,000 |
1985/08/12 | 700 | 709 | 700 | 709 | 10,000 |
1985/08/09 | 710 | 710 | 710 | 710 | 15,000 |
1985/08/08 | 710 | 710 | 710 | 710 | 31,000 |
1985/08/07 | 710 | 710 | 710 | 710 | 14,000 |
1985/08/06 | 710 | 710 | 700 | 710 | 15,000 |
1985/08/05 | 715 | 715 | 710 | 710 | 5,000 |
1985/08/03 | 715 | 715 | 715 | 715 | 5,000 |
1985/08/02 | 715 | 715 | 715 | 715 | 8,000 |
1985/08/01 | 710 | 715 | 708 | 709 | 122,000 |
1985/07/31 | 710 | 710 | 709 | 709 | 22,000 |
1985/07/30 | 710 | 710 | 710 | 710 | 10,000 |
1985/07/29 | 720 | 730 | 700 | 715 | 14,000 |
1985/07/27 | 715 | 730 | 715 | 730 | 39,000 |
1985/07/26 | 704 | 715 | 704 | 715 | 125,000 |
1985/07/25 | 709 | 709 | 700 | 706 | 18,000 |
1985/07/24 | 706 | 706 | 706 | 706 | 5,000 |
1985/07/23 | 709 | 709 | 705 | 709 | 13,000 |
1985/07/22 | 708 | 708 | 708 | 708 | 2,000 |
1985/07/20 | 705 | 708 | 705 | 708 | 19,000 |
1985/07/19 | 709 | 709 | 707 | 707 | 6,000 |
1985/07/18 | 709 | 709 | 709 | 709 | 10,000 |
1985/07/17 | 710 | 710 | 705 | 710 | 9,000 |
1985/07/16 | 710 | 710 | 710 | 710 | 11,000 |
1985/07/15 | 715 | 715 | 700 | 710 | 42,000 |
1985/07/12 | 715 | 719 | 710 | 715 | 39,000 |
1985/07/11 | 700 | 710 | 700 | 710 | 34,000 |
1985/07/10 | 700 | 710 | 700 | 705 | 12,000 |
1985/07/09 | 700 | 700 | 700 | 700 | 12,000 |
1985/07/08 | 700 | 705 | 700 | 705 | 20,000 |
1985/07/06 | 709 | 709 | 700 | 709 | 6,000 |
1985/07/05 | 700 | 709 | 700 | 709 | 29,000 |
1985/07/04 | 700 | 705 | 700 | 700 | 9,000 |
1985/07/03 | 699 | 700 | 699 | 700 | 29,000 |
1985/07/02 | 700 | 700 | 700 | 700 | 30,000 |
1985/07/01 | 700 | 700 | 700 | 700 | 31,000 |
1985/06/29 | 700 | 700 | 700 | 700 | 3,000 |
1985/06/28 | 702 | 705 | 700 | 705 | 14,000 |
1985/06/27 | 710 | 710 | 699 | 700 | 58,000 |
1985/06/26 | 715 | 715 | 705 | 710 | 26,000 |
1985/06/25 | 718 | 725 | 710 | 725 | 174,000 |
1985/06/24 | 735 | 735 | 711 | 720 | 93,000 |
1985/06/22 | 710 | 719 | 700 | 719 | 61,000 |
1985/06/21 | 700 | 709 | 690 | 700 | 114,000 |
1985/06/20 | 685 | 710 | 685 | 710 | 103,000 |
1985/06/19 | 675 | 690 | 675 | 690 | 194,000 |
1985/06/18 | 670 | 680 | 665 | 675 | 288,000 |
1985/06/17 | 665 | 675 | 665 | 675 | 82,000 |
1985/06/15 | 665 | 665 | 665 | 665 | 18,000 |
1985/06/14 | 665 | 667 | 665 | 665 | 45,000 |
1985/06/13 | 668 | 668 | 665 | 665 | 124,000 |
1985/06/12 | 668 | 670 | 667 | 669 | 135,000 |
1985/06/11 | 673 | 673 | 672 | 672 | 37,000 |
1985/06/10 | 673 | 675 | 673 | 673 | 20,000 |
1985/06/07 | 670 | 675 | 668 | 675 | 190,000 |
1985/06/06 | 670 | 678 | 668 | 675 | 58,000 |
1985/06/05 | 665 | 670 | 665 | 668 | 93,000 |
1985/06/04 | 665 | 665 | 656 | 662 | 211,000 |
1985/06/03 | 660 | 665 | 656 | 665 | 244,000 |
1985/06/01 | 663 | 664 | 660 | 660 | 71,000 |
1985/05/31 | 653 | 665 | 650 | 665 | 173,000 |
1985/05/30 | 642 | 658 | 642 | 656 | 80,000 |
1985/05/29 | 642 | 645 | 642 | 642 | 54,000 |
1985/05/28 | 642 | 650 | 642 | 648 | 29,000 |
1985/05/27 | 642 | 642 | 642 | 642 | 21,000 |
1985/05/24 | 639 | 639 | 636 | 636 | 16,000 |
1985/05/22 | 630 | 640 | 630 | 640 | 39,000 |
1985/05/21 | 628 | 630 | 628 | 630 | 26,000 |
1985/05/20 | 625 | 625 | 625 | 625 | 1,000 |
1985/05/17 | 625 | 625 | 625 | 625 | 10,000 |
1985/05/16 | 625 | 625 | 625 | 625 | 22,000 |
1985/05/15 | 625 | 627 | 625 | 625 | 34,000 |
1985/05/14 | 628 | 628 | 628 | 628 | 36,000 |
1985/05/13 | 629 | 629 | 628 | 628 | 24,000 |
1985/05/10 | 630 | 630 | 630 | 630 | 8,000 |
1985/05/09 | 621 | 625 | 620 | 625 | 62,000 |
1985/05/08 | 622 | 622 | 622 | 622 | 9,000 |
1985/05/07 | 622 | 622 | 622 | 622 | 2,000 |
1985/05/04 | 625 | 625 | 625 | 625 | 16,000 |
1985/05/02 | 625 | 625 | 625 | 625 | 6,000 |
1985/05/01 | 625 | 625 | 625 | 625 | 21,000 |
1985/04/27 | 625 | 625 | 625 | 625 | 41,000 |
1985/04/26 | 629 | 629 | 629 | 629 | 1,000 |
1985/04/25 | 626 | 634 | 626 | 626 | 52,000 |
1985/04/24 | 634 | 634 | 634 | 634 | 10,000 |
1985/04/23 | 634 | 634 | 634 | 634 | 1,000 |
1985/04/22 | 630 | 634 | 630 | 634 | 16,000 |
1985/04/20 | 625 | 630 | 625 | 630 | 9,000 |
1985/04/19 | 625 | 625 | 625 | 625 | 14,000 |
1985/04/18 | 625 | 635 | 625 | 625 | 18,000 |
1985/04/17 | 622 | 623 | 622 | 623 | 20,000 |
1985/04/16 | 622 | 622 | 622 | 622 | 20,000 |
1985/04/15 | 620 | 622 | 620 | 622 | 14,000 |
1985/04/12 | 615 | 620 | 615 | 620 | 36,000 |
1985/04/11 | 615 | 616 | 615 | 615 | 32,000 |
1985/04/10 | 617 | 618 | 615 | 615 | 100,000 |
1985/04/09 | 616 | 616 | 601 | 613 | 29,000 |
1985/04/06 | 617 | 617 | 617 | 617 | 6,000 |
1985/04/05 | 617 | 617 | 617 | 617 | 3,000 |
1985/04/04 | 620 | 620 | 617 | 617 | 7,000 |
1985/04/03 | 616 | 620 | 616 | 616 | 7,000 |
1985/04/02 | 614 | 616 | 613 | 616 | 13,000 |
1985/04/01 | 614 | 614 | 614 | 614 | 15,000 |
1985/03/30 | 615 | 615 | 614 | 614 | 5,000 |
1985/03/29 | 615 | 615 | 614 | 614 | 108,000 |
1985/03/28 | 612 | 616 | 612 | 615 | 48,000 |
1985/03/27 | 614 | 620 | 613 | 620 | 21,000 |
1985/03/26 | 619 | 619 | 614 | 614 | 12,000 |
1985/03/25 | 614 | 614 | 614 | 614 | 8,000 |
1985/03/22 | 611 | 613 | 611 | 613 | 36,000 |
1985/03/20 | 612 | 612 | 611 | 611 | 16,000 |
1985/03/19 | 612 | 612 | 612 | 612 | 2,000 |
1985/03/18 | 610 | 611 | 610 | 611 | 10,000 |
1985/03/16 | 609 | 609 | 609 | 609 | 4,000 |
1985/03/15 | 609 | 609 | 608 | 609 | 20,000 |
1985/03/14 | 608 | 610 | 605 | 605 | 107,000 |
1985/03/13 | 605 | 609 | 605 | 609 | 8,000 |
1985/03/12 | 605 | 605 | 605 | 605 | 1,000 |
1985/03/11 | 601 | 607 | 601 | 604 | 37,000 |
1985/03/08 | 607 | 608 | 601 | 601 | 59,000 |
1985/03/07 | 607 | 607 | 607 | 607 | 52,000 |
1985/03/06 | 607 | 608 | 607 | 608 | 44,000 |
1985/03/05 | 611 | 611 | 606 | 607 | 133,000 |
1985/03/04 | 605 | 610 | 605 | 610 | 66,000 |
1985/03/02 | 605 | 605 | 603 | 603 | 64,000 |
1985/02/28 | 609 | 610 | 609 | 610 | 88,000 |
1985/02/27 | 616 | 616 | 615 | 615 | 12,000 |
1985/02/26 | 616 | 616 | 616 | 616 | 15,000 |
1985/02/25 | 615 | 615 | 615 | 615 | 2,000 |
1985/02/23 | 619 | 619 | 609 | 615 | 28,000 |
1985/02/22 | 619 | 627 | 619 | 619 | 21,000 |
1985/02/21 | 630 | 630 | 627 | 627 | 105,000 |
1985/02/20 | 619 | 620 | 619 | 620 | 35,000 |
1985/02/19 | 619 | 620 | 619 | 619 | 12,000 |
1985/02/18 | 616 | 619 | 616 | 619 | 24,000 |
1985/02/16 | 619 | 620 | 616 | 616 | 12,000 |
1985/02/15 | 620 | 620 | 620 | 620 | 33,000 |
1985/02/14 | 620 | 620 | 620 | 620 | 34,000 |
1985/02/13 | 615 | 620 | 615 | 620 | 34,000 |
1985/02/08 | 620 | 620 | 615 | 615 | 48,000 |
1985/02/07 | 618 | 620 | 618 | 618 | 29,000 |
1985/02/06 | 620 | 620 | 620 | 620 | 8,000 |
1985/02/05 | 622 | 625 | 622 | 622 | 36,000 |
1985/02/04 | 621 | 625 | 621 | 625 | 17,000 |
1985/02/02 | 625 | 625 | 625 | 625 | 1,000 |
1985/02/01 | 619 | 621 | 619 | 620 | 9,000 |
1985/01/31 | 619 | 619 | 618 | 619 | 44,000 |
1985/01/30 | 619 | 625 | 619 | 619 | 18,000 |
1985/01/29 | 625 | 625 | 618 | 618 | 12,000 |
1985/01/28 | 620 | 625 | 620 | 625 | 18,000 |
1985/01/26 | 615 | 620 | 615 | 620 | 17,000 |
1985/01/25 | 615 | 620 | 615 | 620 | 28,000 |
1985/01/24 | 633 | 633 | 623 | 623 | 17,000 |
1985/01/23 | 635 | 635 | 625 | 629 | 28,000 |
1985/01/22 | 630 | 631 | 630 | 630 | 18,000 |
1985/01/21 | 632 | 632 | 630 | 630 | 48,000 |
1985/01/19 | 631 | 631 | 631 | 631 | 23,000 |
1985/01/18 | 630 | 630 | 630 | 630 | 69,000 |
1985/01/17 | 629 | 639 | 629 | 635 | 73,000 |
1985/01/16 | 629 | 641 | 629 | 637 | 73,000 |
1985/01/14 | 615 | 639 | 612 | 639 | 81,000 |
1985/01/11 | 624 | 635 | 624 | 625 | 114,000 |
1985/01/10 | 625 | 631 | 625 | 631 | 16,000 |
1985/01/09 | 625 | 635 | 625 | 635 | 102,000 |
1985/01/08 | 633 | 633 | 625 | 633 | 81,000 |
1985/01/07 | 630 | 633 | 624 | 633 | 40,000 |
1985/01/05 | 623 | 631 | 623 | 631 | 24,000 |
1985/01/04 | 629 | 633 | 625 | 633 | 43,000 |