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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,180 | 2,180 | 2,120 | 2,150 | 34,000 |
| 1990/12/27 | 2,130 | 2,200 | 2,100 | 2,200 | 222,000 |
| 1990/12/26 | 2,210 | 2,210 | 2,150 | 2,170 | 83,000 |
| 1990/12/25 | 2,300 | 2,300 | 2,220 | 2,260 | 21,000 |
| 1990/12/21 | 2,270 | 2,310 | 2,210 | 2,310 | 450,000 |
| 1990/12/20 | 2,400 | 2,400 | 2,310 | 2,310 | 36,000 |
| 1990/12/19 | 2,420 | 2,420 | 2,390 | 2,400 | 72,000 |
| 1990/12/18 | 2,430 | 2,430 | 2,330 | 2,380 | 118,000 |
| 1990/12/17 | 2,430 | 2,450 | 2,410 | 2,440 | 174,000 |
| 1990/12/14 | 2,420 | 2,490 | 2,400 | 2,440 | 99,000 |
| 1990/12/13 | 2,350 | 2,430 | 2,350 | 2,420 | 60,000 |
| 1990/12/12 | 2,280 | 2,390 | 2,280 | 2,350 | 144,000 |
| 1990/12/11 | 2,190 | 2,280 | 2,190 | 2,280 | 70,000 |
| 1990/12/10 | 2,290 | 2,300 | 2,260 | 2,300 | 67,000 |
| 1990/12/07 | 2,200 | 2,270 | 2,180 | 2,240 | 193,000 |
| 1990/12/06 | 2,130 | 2,200 | 2,130 | 2,170 | 145,000 |
| 1990/12/05 | 2,150 | 2,180 | 1,970 | 2,120 | 338,000 |
| 1990/12/04 | 2,250 | 2,250 | 2,020 | 2,150 | 549,000 |
| 1990/12/03 | 2,400 | 2,400 | 2,270 | 2,370 | 463,000 |
| 1990/11/30 | 2,320 | 2,400 | 2,260 | 2,400 | 333,000 |
| 1990/11/29 | 2,360 | 2,450 | 2,300 | 2,370 | 172,000 |
| 1990/11/28 | 2,510 | 2,540 | 2,410 | 2,410 | 57,000 |
| 1990/11/27 | 2,500 | 2,550 | 2,460 | 2,550 | 26,000 |
| 1990/11/26 | 2,470 | 2,550 | 2,470 | 2,520 | 46,000 |
| 1990/11/22 | 2,470 | 2,470 | 2,430 | 2,470 | 149,000 |
| 1990/11/21 | 2,460 | 2,550 | 2,460 | 2,540 | 60,000 |
| 1990/11/20 | 2,460 | 2,490 | 2,460 | 2,470 | 36,000 |
| 1990/11/19 | 2,500 | 2,500 | 2,500 | 2,500 | 42,000 |
| 1990/11/16 | 2,550 | 2,550 | 2,460 | 2,500 | 19,000 |
| 1990/11/15 | 2,530 | 2,550 | 2,460 | 2,530 | 110,000 |
| 1990/11/14 | 2,520 | 2,550 | 2,490 | 2,530 | 158,000 |
| 1990/11/13 | 2,500 | 2,550 | 2,480 | 2,480 | 83,000 |
| 1990/11/09 | 2,450 | 2,500 | 2,430 | 2,450 | 150,000 |
| 1990/11/08 | 2,480 | 2,480 | 2,450 | 2,450 | 32,000 |
| 1990/11/07 | 2,470 | 2,520 | 2,470 | 2,500 | 53,000 |
| 1990/11/06 | 2,520 | 2,550 | 2,450 | 2,490 | 79,000 |
| 1990/11/05 | 2,520 | 2,520 | 2,500 | 2,500 | 18,000 |
| 1990/11/02 | 2,550 | 2,550 | 2,500 | 2,510 | 60,000 |
| 1990/11/01 | 2,540 | 2,550 | 2,510 | 2,550 | 36,000 |
| 1990/10/31 | 2,600 | 2,600 | 2,550 | 2,550 | 12,000 |
| 1990/10/30 | 2,630 | 2,630 | 2,600 | 2,600 | 6,000 |
| 1990/10/29 | 2,550 | 2,670 | 2,550 | 2,670 | 22,000 |
| 1990/10/26 | 2,660 | 2,660 | 2,560 | 2,560 | 4,000 |
| 1990/10/25 | 2,620 | 2,670 | 2,620 | 2,670 | 47,000 |
| 1990/10/24 | 2,680 | 2,680 | 2,600 | 2,620 | 59,000 |
| 1990/10/23 | 2,670 | 2,770 | 2,670 | 2,680 | 25,000 |
| 1990/10/22 | 2,740 | 2,740 | 2,700 | 2,700 | 29,000 |
| 1990/10/19 | 2,690 | 2,760 | 2,650 | 2,700 | 44,000 |
| 1990/10/18 | 2,640 | 2,650 | 2,600 | 2,650 | 45,000 |
| 1990/10/17 | 2,530 | 2,650 | 2,530 | 2,600 | 116,000 |
| 1990/10/16 | 2,480 | 2,560 | 2,450 | 2,550 | 76,000 |
| 1990/10/15 | 2,360 | 2,550 | 2,360 | 2,500 | 112,000 |
| 1990/10/12 | 2,350 | 2,400 | 2,260 | 2,400 | 465,000 |
| 1990/10/11 | 2,450 | 2,450 | 2,390 | 2,390 | 138,000 |
| 1990/10/09 | 2,550 | 2,550 | 2,510 | 2,510 | 72,000 |
| 1990/10/08 | 2,550 | 2,570 | 2,520 | 2,550 | 54,000 |
| 1990/10/05 | 2,600 | 2,630 | 2,560 | 2,600 | 70,000 |
| 1990/10/04 | 2,570 | 2,600 | 2,550 | 2,600 | 18,000 |
| 1990/10/03 | 2,640 | 2,640 | 2,590 | 2,630 | 66,000 |
| 1990/10/02 | 2,620 | 2,700 | 2,560 | 2,600 | 157,000 |
| 1990/10/01 | 2,660 | 2,660 | 2,440 | 2,580 | 189,000 |
| 1990/09/28 | 2,860 | 2,860 | 2,670 | 2,700 | 154,000 |
| 1990/09/27 | 2,950 | 2,990 | 2,910 | 2,910 | 76,000 |
| 1990/09/26 | 3,040 | 3,040 | 2,990 | 3,000 | 53,000 |
| 1990/09/25 | 2,980 | 3,090 | 2,980 | 3,090 | 32,000 |
| 1990/09/21 | 3,050 | 3,130 | 2,980 | 3,040 | 83,000 |
| 1990/09/20 | 3,010 | 3,030 | 2,960 | 3,010 | 203,000 |
| 1990/09/19 | 3,070 | 3,070 | 2,970 | 3,000 | 214,000 |
| 1990/09/18 | 3,010 | 3,020 | 2,950 | 3,020 | 209,000 |
| 1990/09/17 | 3,130 | 3,130 | 3,040 | 3,060 | 23,000 |
| 1990/09/14 | 3,180 | 3,180 | 3,130 | 3,130 | 103,000 |
| 1990/09/13 | 3,180 | 3,240 | 3,170 | 3,180 | 231,000 |
| 1990/09/12 | 3,160 | 3,220 | 3,160 | 3,190 | 190,000 |
| 1990/09/11 | 3,260 | 3,260 | 3,160 | 3,160 | 201,000 |
| 1990/09/10 | 3,200 | 3,250 | 3,200 | 3,220 | 44,000 |
| 1990/09/07 | 3,270 | 3,300 | 3,210 | 3,210 | 33,000 |
| 1990/09/06 | 3,200 | 3,300 | 3,110 | 3,270 | 91,000 |
| 1990/09/05 | 3,210 | 3,210 | 3,100 | 3,200 | 264,000 |
| 1990/09/04 | 3,300 | 3,300 | 3,230 | 3,240 | 89,000 |
| 1990/09/03 | 3,310 | 3,400 | 3,250 | 3,400 | 58,000 |
| 1990/08/31 | 3,300 | 3,300 | 3,200 | 3,210 | 165,000 |
| 1990/08/30 | 3,310 | 3,360 | 3,250 | 3,300 | 86,000 |
| 1990/08/29 | 3,300 | 3,400 | 3,300 | 3,300 | 119,000 |
| 1990/08/28 | 3,380 | 3,430 | 3,310 | 3,350 | 80,000 |
| 1990/08/27 | 3,210 | 3,300 | 3,200 | 3,290 | 73,000 |
| 1990/08/24 | 3,250 | 3,390 | 3,160 | 3,200 | 144,000 |
| 1990/08/23 | 3,450 | 3,450 | 3,290 | 3,300 | 219,000 |
| 1990/08/22 | 3,500 | 3,500 | 3,410 | 3,490 | 129,000 |
| 1990/08/21 | 3,500 | 3,550 | 3,480 | 3,540 | 167,000 |
| 1990/08/20 | 3,400 | 3,520 | 3,400 | 3,450 | 237,000 |
| 1990/08/17 | 3,320 | 3,550 | 3,320 | 3,550 | 142,000 |
| 1990/08/16 | 3,440 | 3,440 | 3,340 | 3,420 | 37,000 |
| 1990/08/15 | 3,450 | 3,450 | 3,360 | 3,450 | 48,000 |
| 1990/08/14 | 3,210 | 3,300 | 3,210 | 3,300 | 93,000 |
| 1990/08/13 | 3,340 | 3,350 | 3,200 | 3,210 | 74,000 |
| 1990/08/10 | 3,470 | 3,470 | 3,350 | 3,350 | 43,000 |
| 1990/08/09 | 3,500 | 3,500 | 3,450 | 3,450 | 85,000 |
| 1990/08/08 | 3,470 | 3,520 | 3,450 | 3,500 | 78,000 |
| 1990/08/07 | 3,340 | 3,450 | 3,310 | 3,450 | 121,000 |
| 1990/08/06 | 3,440 | 3,470 | 3,400 | 3,470 | 41,000 |
| 1990/08/03 | 3,380 | 3,490 | 3,380 | 3,490 | 50,000 |
| 1990/08/02 | 3,400 | 3,400 | 3,370 | 3,380 | 54,000 |
| 1990/08/01 | 3,430 | 3,480 | 3,420 | 3,420 | 42,000 |
| 1990/07/31 | 3,450 | 3,450 | 3,400 | 3,450 | 45,000 |
| 1990/07/30 | 3,470 | 3,470 | 3,400 | 3,400 | 39,000 |
| 1990/07/27 | 3,370 | 3,470 | 3,370 | 3,470 | 114,000 |
| 1990/07/26 | 3,490 | 3,490 | 3,370 | 3,390 | 53,000 |
| 1990/07/25 | 3,500 | 3,500 | 3,450 | 3,470 | 176,000 |
| 1990/07/24 | 3,480 | 3,500 | 3,430 | 3,450 | 74,000 |
| 1990/07/23 | 3,570 | 3,570 | 3,510 | 3,510 | 85,000 |
| 1990/07/20 | 3,620 | 3,620 | 3,570 | 3,590 | 97,000 |
| 1990/07/19 | 3,680 | 3,710 | 3,630 | 3,630 | 37,000 |
| 1990/07/18 | 3,780 | 3,780 | 3,710 | 3,730 | 101,000 |
| 1990/07/17 | 3,710 | 3,750 | 3,710 | 3,750 | 89,000 |
| 1990/07/16 | 3,750 | 3,750 | 3,700 | 3,710 | 149,000 |
| 1990/07/13 | 3,710 | 3,800 | 3,700 | 3,710 | 60,000 |
| 1990/07/12 | 3,740 | 3,750 | 3,710 | 3,710 | 67,000 |
| 1990/07/11 | 3,680 | 3,760 | 3,680 | 3,730 | 161,000 |
| 1990/07/10 | 3,740 | 3,750 | 3,600 | 3,600 | 39,000 |
| 1990/07/09 | 3,750 | 3,750 | 3,720 | 3,750 | 13,000 |
| 1990/07/06 | 3,730 | 3,750 | 3,700 | 3,750 | 26,000 |
| 1990/07/05 | 3,750 | 3,790 | 3,720 | 3,780 | 61,000 |
| 1990/07/04 | 3,750 | 3,790 | 3,730 | 3,750 | 120,000 |
| 1990/07/03 | 3,790 | 3,790 | 3,730 | 3,730 | 29,000 |
| 1990/07/02 | 3,870 | 3,870 | 3,790 | 3,800 | 185,000 |
| 1990/06/29 | 3,750 | 3,850 | 3,650 | 3,840 | 1,063,000 |
| 1990/06/28 | 3,650 | 3,750 | 3,600 | 3,710 | 76,000 |
| 1990/06/27 | 3,600 | 3,600 | 3,570 | 3,600 | 67,000 |
| 1990/06/26 | 3,650 | 3,650 | 3,600 | 3,600 | 47,000 |
| 1990/06/25 | 3,710 | 3,710 | 3,550 | 3,600 | 82,000 |
| 1990/06/22 | 3,760 | 3,780 | 3,710 | 3,720 | 537,000 |
| 1990/06/21 | 3,800 | 3,880 | 3,760 | 3,860 | 47,000 |
| 1990/06/20 | 3,860 | 3,890 | 3,800 | 3,850 | 98,000 |
| 1990/06/19 | 3,860 | 3,860 | 3,820 | 3,820 | 37,000 |
| 1990/06/18 | 3,860 | 3,890 | 3,860 | 3,860 | 31,000 |
| 1990/06/15 | 3,900 | 3,900 | 3,850 | 3,860 | 42,000 |
| 1990/06/14 | 3,890 | 3,900 | 3,870 | 3,900 | 36,000 |
| 1990/06/13 | 3,890 | 3,940 | 3,850 | 3,940 | 80,000 |
| 1990/06/12 | 3,850 | 3,950 | 3,850 | 3,950 | 38,000 |
| 1990/06/11 | 3,940 | 3,940 | 3,850 | 3,900 | 20,000 |
| 1990/06/08 | 3,930 | 3,970 | 3,890 | 3,890 | 171,000 |
| 1990/06/07 | 3,960 | 3,990 | 3,880 | 3,930 | 287,000 |
| 1990/06/06 | 3,910 | 3,970 | 3,900 | 3,960 | 142,000 |
| 1990/06/05 | 3,980 | 4,000 | 3,880 | 3,880 | 632,000 |
| 1990/06/04 | 3,870 | 3,930 | 3,870 | 3,930 | 37,000 |
| 1990/06/01 | 3,880 | 3,880 | 3,780 | 3,830 | 33,000 |
| 1990/05/31 | 3,850 | 3,890 | 3,790 | 3,890 | 29,000 |
| 1990/05/30 | 3,770 | 3,950 | 3,740 | 3,950 | 56,000 |
| 1990/05/29 | 3,740 | 3,830 | 3,740 | 3,820 | 95,000 |
| 1990/05/28 | 3,810 | 3,830 | 3,760 | 3,760 | 87,000 |
| 1990/05/25 | 3,860 | 3,860 | 3,760 | 3,760 | 95,000 |
| 1990/05/24 | 3,940 | 3,940 | 3,850 | 3,850 | 51,000 |
| 1990/05/23 | 3,880 | 3,970 | 3,850 | 3,890 | 121,000 |
| 1990/05/22 | 3,940 | 3,960 | 3,880 | 3,880 | 146,000 |
| 1990/05/21 | 3,950 | 3,950 | 3,850 | 3,920 | 82,000 |
| 1990/05/18 | 3,920 | 3,950 | 3,890 | 3,920 | 95,000 |
| 1990/05/17 | 3,990 | 4,020 | 3,850 | 3,970 | 722,000 |
| 1990/05/16 | 4,000 | 4,060 | 3,930 | 3,930 | 421,000 |
| 1990/05/15 | 3,880 | 4,050 | 3,880 | 4,050 | 745,000 |
| 1990/05/14 | 3,710 | 4,000 | 3,710 | 3,900 | 447,000 |
| 1990/05/11 | 3,780 | 3,810 | 3,700 | 3,710 | 205,000 |
| 1990/05/10 | 3,830 | 3,840 | 3,760 | 3,810 | 26,000 |
| 1990/05/09 | 3,840 | 3,870 | 3,820 | 3,820 | 184,000 |
| 1990/05/08 | 3,850 | 3,880 | 3,800 | 3,880 | 83,000 |
| 1990/05/07 | 3,900 | 3,900 | 3,850 | 3,900 | 272,000 |
| 1990/05/02 | 3,650 | 3,900 | 3,650 | 3,860 | 307,000 |
| 1990/05/01 | 3,500 | 3,650 | 3,450 | 3,600 | 83,000 |
| 1990/04/27 | 3,550 | 3,550 | 3,450 | 3,500 | 105,000 |
| 1990/04/26 | 3,300 | 3,500 | 3,300 | 3,500 | 168,000 |
| 1990/04/25 | 3,530 | 3,560 | 3,260 | 3,360 | 534,000 |
| 1990/04/24 | 3,440 | 3,470 | 3,420 | 3,460 | 289,000 |
| 1990/04/23 | 3,440 | 3,500 | 3,420 | 3,460 | 184,000 |
| 1990/04/20 | 3,300 | 3,440 | 3,300 | 3,440 | 158,000 |
| 1990/04/19 | 3,300 | 3,330 | 3,300 | 3,300 | 80,000 |
| 1990/04/18 | 3,180 | 3,240 | 3,150 | 3,240 | 47,000 |
| 1990/04/17 | 3,190 | 3,350 | 3,150 | 3,200 | 85,000 |
| 1990/04/16 | 3,210 | 3,220 | 3,190 | 3,200 | 53,000 |
| 1990/04/13 | 3,400 | 3,400 | 3,310 | 3,310 | 19,000 |
| 1990/04/12 | 3,400 | 3,420 | 3,280 | 3,420 | 50,000 |
| 1990/04/11 | 3,480 | 3,480 | 3,380 | 3,420 | 99,000 |
| 1990/04/10 | 3,480 | 3,480 | 3,430 | 3,480 | 173,000 |
| 1990/04/09 | 3,500 | 3,570 | 3,450 | 3,480 | 242,000 |
| 1990/04/06 | 3,150 | 3,400 | 3,150 | 3,320 | 262,000 |
| 1990/04/05 | 2,920 | 3,150 | 2,910 | 3,150 | 343,000 |
| 1990/04/04 | 3,450 | 3,460 | 3,080 | 3,170 | 184,000 |
| 1990/04/03 | 3,530 | 3,580 | 3,440 | 3,500 | 166,000 |
| 1990/04/02 | 3,400 | 3,530 | 3,390 | 3,530 | 117,000 |
| 1990/03/30 | 3,810 | 3,810 | 3,750 | 3,800 | 62,000 |
| 1990/03/29 | 3,820 | 3,890 | 3,800 | 3,890 | 25,000 |
| 1990/03/28 | 3,790 | 3,850 | 3,730 | 3,800 | 249,000 |
| 1990/03/27 | 3,940 | 3,950 | 3,800 | 3,800 | 77,000 |
| 1990/03/26 | 4,000 | 4,050 | 3,900 | 3,900 | 413,000 |
| 1990/03/23 | 4,050 | 4,100 | 3,980 | 4,010 | 653,000 |
| 1990/03/22 | 4,000 | 4,090 | 3,980 | 4,050 | 599,000 |
| 1990/03/20 | 4,210 | 4,240 | 4,150 | 4,150 | 2,002,000 |
| 1990/03/19 | 4,400 | 4,400 | 4,180 | 4,260 | 557,000 |
| 1990/03/16 | 4,320 | 4,450 | 4,260 | 4,410 | 1,600,000 |
| 1990/03/15 | 4,360 | 4,400 | 4,290 | 4,370 | 1,014,000 |
| 1990/03/14 | 4,370 | 4,460 | 4,320 | 4,410 | 11,919,000 |
| 1990/03/13 | 4,200 | 4,310 | 4,170 | 4,290 | 598,000 |
| 1990/03/12 | 4,280 | 4,280 | 4,210 | 4,250 | 160,000 |
| 1990/03/09 | 4,280 | 4,360 | 4,250 | 4,330 | 438,000 |
| 1990/03/08 | 4,250 | 4,330 | 4,250 | 4,300 | 495,000 |
| 1990/03/07 | 4,190 | 4,400 | 4,150 | 4,350 | 2,414,000 |
| 1990/03/06 | 4,220 | 4,240 | 4,200 | 4,230 | 191,000 |
| 1990/03/05 | 4,270 | 4,270 | 4,220 | 4,230 | 67,000 |
| 1990/03/02 | 4,320 | 4,330 | 4,270 | 4,290 | 456,000 |
| 1990/03/01 | 4,300 | 4,380 | 4,240 | 4,320 | 1,630,000 |
| 1990/02/28 | 4,240 | 4,310 | 4,220 | 4,300 | 3,596,000 |
| 1990/02/27 | 4,000 | 4,240 | 3,860 | 4,240 | 626,000 |
| 1990/02/26 | 4,030 | 4,050 | 3,690 | 3,950 | 343,000 |
| 1990/02/23 | 4,170 | 4,190 | 3,980 | 4,000 | 553,000 |
| 1990/02/22 | 4,200 | 4,250 | 4,100 | 4,120 | 226,000 |
| 1990/02/21 | 4,230 | 4,260 | 4,080 | 4,190 | 3,230,000 |
| 1990/02/20 | 4,190 | 4,230 | 4,180 | 4,220 | 597,000 |
| 1990/02/19 | 4,160 | 4,220 | 4,160 | 4,180 | 270,000 |
| 1990/02/16 | 4,220 | 4,220 | 4,140 | 4,210 | 489,000 |
| 1990/02/15 | 4,160 | 4,210 | 4,140 | 4,170 | 162,000 |
| 1990/02/14 | 4,110 | 4,240 | 4,110 | 4,210 | 424,000 |
| 1990/02/13 | 4,150 | 4,180 | 4,120 | 4,160 | 158,000 |
| 1990/02/09 | 4,140 | 4,200 | 4,130 | 4,200 | 111,000 |
| 1990/02/08 | 4,200 | 4,200 | 4,110 | 4,190 | 187,000 |
| 1990/02/07 | 4,250 | 4,260 | 4,160 | 4,200 | 450,000 |
| 1990/02/06 | 4,180 | 4,280 | 4,120 | 4,250 | 813,000 |
| 1990/02/05 | 4,150 | 4,200 | 4,080 | 4,200 | 308,000 |
| 1990/02/02 | 4,190 | 4,240 | 4,160 | 4,160 | 342,000 |
| 1990/02/01 | 4,240 | 4,270 | 4,200 | 4,240 | 558,000 |
| 1990/01/31 | 4,140 | 4,290 | 4,140 | 4,270 | 2,928,000 |
| 1990/01/30 | 4,150 | 4,210 | 4,090 | 4,170 | 1,484,000 |
| 1990/01/29 | 4,040 | 4,160 | 4,040 | 4,150 | 895,000 |
| 1990/01/26 | 4,130 | 4,190 | 4,050 | 4,090 | 2,124,000 |
| 1990/01/25 | 3,910 | 4,110 | 3,910 | 4,090 | 2,221,000 |
| 1990/01/24 | 3,820 | 3,950 | 3,820 | 3,900 | 441,000 |
| 1990/01/23 | 3,910 | 3,950 | 3,860 | 3,860 | 536,000 |
| 1990/01/22 | 3,940 | 4,000 | 3,910 | 3,940 | 345,000 |
| 1990/01/19 | 3,900 | 4,020 | 3,870 | 3,920 | 1,526,000 |
| 1990/01/18 | 3,720 | 3,900 | 3,710 | 3,870 | 823,000 |
| 1990/01/17 | 3,730 | 3,790 | 3,700 | 3,740 | 539,000 |
| 1990/01/16 | 3,750 | 3,790 | 3,720 | 3,750 | 266,000 |
| 1990/01/12 | 3,830 | 3,950 | 3,800 | 3,870 | 1,796,000 |
| 1990/01/11 | 3,750 | 3,810 | 3,700 | 3,780 | 1,684,000 |
| 1990/01/10 | 3,550 | 3,690 | 3,540 | 3,650 | 1,948,000 |
| 1990/01/09 | 3,400 | 3,500 | 3,350 | 3,500 | 478,000 |
| 1990/01/08 | 3,350 | 3,400 | 3,300 | 3,300 | 206,000 |
| 1990/01/05 | 3,350 | 3,400 | 3,300 | 3,300 | 119,000 |
| 1990/01/04 | 3,500 | 3,500 | 3,450 | 3,450 | 22,000 |