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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,440 | 1,440 | 1,420 | 1,420 | 15,000 |
| 1992/12/29 | 1,430 | 1,430 | 1,420 | 1,430 | 16,000 |
| 1992/12/28 | 1,450 | 1,450 | 1,420 | 1,420 | 17,000 |
| 1992/12/25 | 1,460 | 1,500 | 1,460 | 1,500 | 96,000 |
| 1992/12/24 | 1,520 | 1,520 | 1,480 | 1,510 | 39,000 |
| 1992/12/22 | 1,510 | 1,520 | 1,490 | 1,520 | 114,000 |
| 1992/12/21 | 1,510 | 1,520 | 1,480 | 1,520 | 78,000 |
| 1992/12/18 | 1,490 | 1,520 | 1,490 | 1,520 | 93,000 |
| 1992/12/17 | 1,450 | 1,470 | 1,430 | 1,470 | 49,000 |
| 1992/12/16 | 1,480 | 1,490 | 1,470 | 1,470 | 7,000 |
| 1992/12/15 | 1,410 | 1,470 | 1,410 | 1,470 | 14,000 |
| 1992/12/14 | 1,430 | 1,440 | 1,430 | 1,430 | 8,000 |
| 1992/12/11 | 1,490 | 1,490 | 1,470 | 1,470 | 59,000 |
| 1992/12/10 | 1,430 | 1,470 | 1,430 | 1,450 | 30,000 |
| 1992/12/09 | 1,430 | 1,470 | 1,430 | 1,430 | 8,000 |
| 1992/12/08 | 1,410 | 1,440 | 1,410 | 1,410 | 33,000 |
| 1992/12/07 | 1,420 | 1,420 | 1,420 | 1,420 | 21,000 |
| 1992/12/04 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 |
| 1992/12/03 | 1,450 | 1,450 | 1,440 | 1,440 | 20,000 |
| 1992/12/02 | 1,490 | 1,510 | 1,470 | 1,480 | 20,000 |
| 1992/12/01 | 1,510 | 1,530 | 1,510 | 1,520 | 30,000 |
| 1992/11/30 | 1,520 | 1,560 | 1,520 | 1,540 | 97,000 |
| 1992/11/27 | 1,520 | 1,540 | 1,520 | 1,540 | 43,000 |
| 1992/11/26 | 1,490 | 1,530 | 1,490 | 1,530 | 32,000 |
| 1992/11/25 | 1,460 | 1,520 | 1,460 | 1,490 | 165,000 |
| 1992/11/24 | 1,450 | 1,510 | 1,450 | 1,470 | 134,000 |
| 1992/11/20 | 1,390 | 1,450 | 1,390 | 1,430 | 104,000 |
| 1992/11/19 | 1,410 | 1,410 | 1,360 | 1,390 | 37,000 |
| 1992/11/18 | 1,320 | 1,400 | 1,320 | 1,400 | 79,000 |
| 1992/11/17 | 1,290 | 1,300 | 1,290 | 1,300 | 19,000 |
| 1992/11/16 | 1,320 | 1,320 | 1,290 | 1,300 | 29,000 |
| 1992/11/13 | 1,290 | 1,300 | 1,290 | 1,300 | 30,000 |
| 1992/11/12 | 1,300 | 1,300 | 1,280 | 1,300 | 46,000 |
| 1992/11/11 | 1,340 | 1,340 | 1,300 | 1,300 | 60,000 |
| 1992/11/10 | 1,340 | 1,340 | 1,290 | 1,320 | 74,000 |
| 1992/11/09 | 1,420 | 1,420 | 1,370 | 1,380 | 72,000 |
| 1992/11/06 | 1,430 | 1,430 | 1,420 | 1,420 | 8,000 |
| 1992/11/05 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1992/11/04 | 1,460 | 1,480 | 1,460 | 1,470 | 33,000 |
| 1992/11/02 | 1,430 | 1,460 | 1,410 | 1,460 | 20,000 |
| 1992/10/30 | 1,470 | 1,470 | 1,440 | 1,440 | 53,000 |
| 1992/10/29 | 1,460 | 1,480 | 1,460 | 1,460 | 46,000 |
| 1992/10/28 | 1,470 | 1,470 | 1,450 | 1,460 | 15,000 |
| 1992/10/27 | 1,470 | 1,490 | 1,450 | 1,460 | 24,000 |
| 1992/10/26 | 1,470 | 1,470 | 1,460 | 1,460 | 26,000 |
| 1992/10/23 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 |
| 1992/10/22 | 1,430 | 1,440 | 1,430 | 1,440 | 15,000 |
| 1992/10/21 | 1,430 | 1,440 | 1,430 | 1,440 | 21,000 |
| 1992/10/20 | 1,460 | 1,460 | 1,440 | 1,440 | 22,000 |
| 1992/10/19 | 1,500 | 1,500 | 1,460 | 1,460 | 19,000 |
| 1992/10/16 | 1,500 | 1,500 | 1,490 | 1,490 | 66,000 |
| 1992/10/15 | 1,500 | 1,510 | 1,500 | 1,510 | 46,000 |
| 1992/10/14 | 1,540 | 1,540 | 1,500 | 1,500 | 44,000 |
| 1992/10/13 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 |
| 1992/10/12 | 1,500 | 1,520 | 1,500 | 1,520 | 14,000 |
| 1992/10/09 | 1,520 | 1,520 | 1,500 | 1,520 | 90,000 |
| 1992/10/08 | 1,490 | 1,520 | 1,490 | 1,520 | 12,000 |
| 1992/10/07 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 |
| 1992/10/06 | 1,500 | 1,520 | 1,480 | 1,520 | 18,000 |
| 1992/10/05 | 1,480 | 1,520 | 1,480 | 1,520 | 12,000 |
| 1992/10/02 | 1,470 | 1,530 | 1,470 | 1,490 | 53,000 |
| 1992/10/01 | 1,500 | 1,500 | 1,460 | 1,480 | 33,000 |
| 1992/09/30 | 1,490 | 1,520 | 1,490 | 1,500 | 62,000 |
| 1992/09/29 | 1,540 | 1,550 | 1,470 | 1,510 | 68,000 |
| 1992/09/28 | 1,650 | 1,650 | 1,600 | 1,600 | 77,000 |
| 1992/09/25 | 1,630 | 1,640 | 1,620 | 1,620 | 88,000 |
| 1992/09/24 | 1,650 | 1,680 | 1,640 | 1,670 | 48,000 |
| 1992/09/22 | 1,650 | 1,670 | 1,630 | 1,650 | 107,000 |
| 1992/09/21 | 1,690 | 1,690 | 1,630 | 1,650 | 37,000 |
| 1992/09/18 | 1,660 | 1,660 | 1,590 | 1,630 | 68,000 |
| 1992/09/17 | 1,630 | 1,660 | 1,580 | 1,630 | 97,000 |
| 1992/09/16 | 1,630 | 1,630 | 1,550 | 1,600 | 24,000 |
| 1992/09/14 | 1,640 | 1,640 | 1,620 | 1,630 | 98,000 |
| 1992/09/11 | 1,680 | 1,700 | 1,580 | 1,580 | 136,000 |
| 1992/09/10 | 1,730 | 1,750 | 1,710 | 1,710 | 94,000 |
| 1992/09/09 | 1,720 | 1,730 | 1,670 | 1,730 | 111,000 |
| 1992/09/08 | 1,710 | 1,750 | 1,700 | 1,720 | 199,000 |
| 1992/09/07 | 1,740 | 1,740 | 1,720 | 1,730 | 81,000 |
| 1992/09/04 | 1,720 | 1,750 | 1,690 | 1,740 | 406,000 |
| 1992/09/03 | 1,690 | 1,690 | 1,580 | 1,690 | 157,000 |
| 1992/09/02 | 1,700 | 1,710 | 1,670 | 1,690 | 112,000 |
| 1992/09/01 | 1,780 | 1,790 | 1,690 | 1,730 | 369,000 |
| 1992/08/31 | 1,540 | 1,690 | 1,530 | 1,690 | 440,000 |
| 1992/08/28 | 1,520 | 1,580 | 1,500 | 1,540 | 299,000 |
| 1992/08/27 | 1,500 | 1,530 | 1,500 | 1,520 | 193,000 |
| 1992/08/26 | 1,500 | 1,520 | 1,490 | 1,500 | 176,000 |
| 1992/08/25 | 1,500 | 1,560 | 1,470 | 1,530 | 226,000 |
| 1992/08/24 | 1,560 | 1,610 | 1,500 | 1,530 | 827,000 |
| 1992/08/21 | 1,530 | 1,530 | 1,530 | 1,530 | 237,000 |
| 1992/08/20 | 1,170 | 1,330 | 1,150 | 1,330 | 200,000 |
| 1992/08/19 | 1,090 | 1,170 | 1,080 | 1,170 | 159,000 |
| 1992/08/18 | 1,100 | 1,100 | 1,060 | 1,070 | 213,000 |
| 1992/08/17 | 1,060 | 1,130 | 1,060 | 1,110 | 174,000 |
| 1992/08/14 | 980 | 1,080 | 960 | 1,050 | 325,000 |
| 1992/08/13 | 939 | 985 | 924 | 980 | 267,000 |
| 1992/08/12 | 908 | 935 | 890 | 929 | 707,000 |
| 1992/08/11 | 1,050 | 1,070 | 928 | 928 | 746,000 |
| 1992/08/10 | 1,040 | 1,090 | 1,030 | 1,070 | 750,000 |
| 1992/08/07 | 1,400 | 1,410 | 1,200 | 1,200 | 636,000 |
| 1992/08/06 | 1,440 | 1,450 | 1,400 | 1,400 | 32,000 |
| 1992/08/05 | 1,440 | 1,450 | 1,410 | 1,440 | 26,000 |
| 1992/08/04 | 1,400 | 1,450 | 1,400 | 1,400 | 39,000 |
| 1992/08/03 | 1,470 | 1,470 | 1,400 | 1,400 | 33,000 |
| 1992/07/31 | 1,430 | 1,450 | 1,430 | 1,450 | 58,000 |
| 1992/07/30 | 1,420 | 1,430 | 1,420 | 1,430 | 76,000 |
| 1992/07/29 | 1,460 | 1,460 | 1,380 | 1,380 | 109,000 |
| 1992/07/28 | 1,400 | 1,440 | 1,400 | 1,420 | 34,000 |
| 1992/07/27 | 1,460 | 1,460 | 1,400 | 1,400 | 46,000 |
| 1992/07/24 | 1,410 | 1,460 | 1,380 | 1,420 | 43,000 |
| 1992/07/23 | 1,390 | 1,470 | 1,380 | 1,470 | 48,000 |
| 1992/07/22 | 1,440 | 1,440 | 1,380 | 1,410 | 79,000 |
| 1992/07/21 | 1,400 | 1,450 | 1,400 | 1,450 | 33,000 |
| 1992/07/20 | 1,440 | 1,450 | 1,400 | 1,420 | 114,000 |
| 1992/07/17 | 1,500 | 1,500 | 1,470 | 1,470 | 19,000 |
| 1992/07/16 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 |
| 1992/07/15 | 1,520 | 1,530 | 1,510 | 1,520 | 151,000 |
| 1992/07/14 | 1,560 | 1,580 | 1,530 | 1,540 | 329,000 |
| 1992/07/13 | 1,560 | 1,580 | 1,550 | 1,580 | 98,000 |
| 1992/07/10 | 1,550 | 1,560 | 1,540 | 1,560 | 282,000 |
| 1992/07/09 | 1,540 | 1,560 | 1,540 | 1,550 | 110,000 |
| 1992/07/08 | 1,510 | 1,540 | 1,510 | 1,530 | 150,000 |
| 1992/07/07 | 1,500 | 1,510 | 1,500 | 1,510 | 82,000 |
| 1992/07/06 | 1,480 | 1,500 | 1,480 | 1,500 | 74,000 |
| 1992/07/03 | 1,490 | 1,490 | 1,470 | 1,480 | 40,000 |
| 1992/07/02 | 1,480 | 1,500 | 1,480 | 1,490 | 38,000 |
| 1992/07/01 | 1,470 | 1,490 | 1,460 | 1,490 | 535,000 |
| 1992/06/30 | 1,470 | 1,490 | 1,470 | 1,470 | 86,000 |
| 1992/06/29 | 1,450 | 1,460 | 1,450 | 1,460 | 41,000 |
| 1992/06/26 | 1,470 | 1,470 | 1,440 | 1,450 | 97,000 |
| 1992/06/25 | 1,470 | 1,470 | 1,450 | 1,470 | 578,000 |
| 1992/06/24 | 1,460 | 1,470 | 1,460 | 1,460 | 53,000 |
| 1992/06/23 | 1,460 | 1,480 | 1,450 | 1,460 | 63,000 |
| 1992/06/22 | 1,480 | 1,480 | 1,450 | 1,450 | 40,000 |
| 1992/06/19 | 1,450 | 1,460 | 1,450 | 1,460 | 30,000 |
| 1992/06/18 | 1,470 | 1,470 | 1,410 | 1,430 | 123,000 |
| 1992/06/17 | 1,460 | 1,480 | 1,460 | 1,480 | 39,000 |
| 1992/06/16 | 1,460 | 1,490 | 1,460 | 1,480 | 43,000 |
| 1992/06/15 | 1,470 | 1,470 | 1,450 | 1,470 | 66,000 |
| 1992/06/12 | 1,500 | 1,520 | 1,490 | 1,490 | 113,000 |
| 1992/06/11 | 1,490 | 1,540 | 1,490 | 1,540 | 83,000 |
| 1992/06/10 | 1,460 | 1,490 | 1,460 | 1,470 | 6,000 |
| 1992/06/09 | 1,470 | 1,470 | 1,460 | 1,460 | 22,000 |
| 1992/06/08 | 1,470 | 1,470 | 1,450 | 1,450 | 31,000 |
| 1992/06/05 | 1,470 | 1,480 | 1,470 | 1,480 | 15,000 |
| 1992/06/04 | 1,500 | 1,500 | 1,480 | 1,490 | 35,000 |
| 1992/06/03 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 |
| 1992/06/02 | 1,490 | 1,510 | 1,480 | 1,500 | 49,000 |
| 1992/06/01 | 1,500 | 1,510 | 1,490 | 1,490 | 77,000 |
| 1992/05/29 | 1,500 | 1,540 | 1,480 | 1,500 | 177,000 |
| 1992/05/28 | 1,430 | 1,500 | 1,400 | 1,500 | 257,000 |
| 1992/05/27 | 1,380 | 1,430 | 1,380 | 1,430 | 92,000 |
| 1992/05/26 | 1,400 | 1,420 | 1,400 | 1,400 | 61,000 |
| 1992/05/25 | 1,400 | 1,420 | 1,390 | 1,420 | 38,000 |
| 1992/05/22 | 1,410 | 1,420 | 1,400 | 1,400 | 100,000 |
| 1992/05/21 | 1,470 | 1,470 | 1,420 | 1,420 | 42,000 |
| 1992/05/20 | 1,500 | 1,500 | 1,460 | 1,470 | 82,000 |
| 1992/05/19 | 1,460 | 1,500 | 1,450 | 1,480 | 139,000 |
| 1992/05/18 | 1,400 | 1,460 | 1,400 | 1,440 | 45,000 |
| 1992/05/15 | 1,450 | 1,470 | 1,360 | 1,360 | 114,000 |
| 1992/05/14 | 1,440 | 1,500 | 1,440 | 1,490 | 243,000 |
| 1992/05/13 | 1,360 | 1,420 | 1,360 | 1,400 | 241,000 |
| 1992/05/12 | 1,360 | 1,370 | 1,340 | 1,360 | 224,000 |
| 1992/05/11 | 1,300 | 1,340 | 1,300 | 1,340 | 61,000 |
| 1992/05/08 | 1,310 | 1,310 | 1,280 | 1,280 | 93,000 |
| 1992/05/07 | 1,250 | 1,300 | 1,220 | 1,290 | 94,000 |
| 1992/05/06 | 1,180 | 1,250 | 1,180 | 1,250 | 33,000 |
| 1992/05/01 | 1,170 | 1,220 | 1,170 | 1,190 | 34,000 |
| 1992/04/30 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 |
| 1992/04/28 | 1,210 | 1,220 | 1,190 | 1,220 | 41,000 |
| 1992/04/27 | 1,190 | 1,190 | 1,170 | 1,190 | 120,000 |
| 1992/04/24 | 1,210 | 1,210 | 1,190 | 1,190 | 107,000 |
| 1992/04/23 | 1,160 | 1,210 | 1,160 | 1,210 | 100,000 |
| 1992/04/22 | 1,160 | 1,170 | 1,150 | 1,160 | 119,000 |
| 1992/04/21 | 1,200 | 1,220 | 1,150 | 1,160 | 191,000 |
| 1992/04/20 | 1,200 | 1,220 | 1,190 | 1,220 | 82,000 |
| 1992/04/17 | 1,220 | 1,230 | 1,200 | 1,210 | 73,000 |
| 1992/04/16 | 1,230 | 1,250 | 1,220 | 1,240 | 142,000 |
| 1992/04/15 | 1,190 | 1,230 | 1,180 | 1,210 | 161,000 |
| 1992/04/14 | 1,180 | 1,200 | 1,140 | 1,170 | 207,000 |
| 1992/04/13 | 1,250 | 1,250 | 1,180 | 1,180 | 103,000 |
| 1992/04/10 | 1,140 | 1,250 | 1,140 | 1,230 | 273,000 |
| 1992/04/09 | 1,150 | 1,230 | 1,150 | 1,150 | 426,000 |
| 1992/04/08 | 1,230 | 1,230 | 1,160 | 1,170 | 646,000 |
| 1992/04/07 | 1,350 | 1,350 | 1,290 | 1,290 | 232,000 |
| 1992/04/06 | 1,350 | 1,380 | 1,320 | 1,360 | 193,000 |
| 1992/04/03 | 1,400 | 1,420 | 1,270 | 1,350 | 351,000 |
| 1992/04/02 | 1,420 | 1,420 | 1,340 | 1,390 | 284,000 |
| 1992/04/01 | 1,490 | 1,490 | 1,430 | 1,440 | 316,000 |
| 1992/03/31 | 1,520 | 1,540 | 1,490 | 1,500 | 318,000 |
| 1992/03/30 | 1,480 | 1,530 | 1,480 | 1,530 | 184,000 |
| 1992/03/27 | 1,520 | 1,520 | 1,460 | 1,460 | 186,000 |
| 1992/03/26 | 1,620 | 1,620 | 1,540 | 1,540 | 121,000 |
| 1992/03/25 | 1,610 | 1,660 | 1,610 | 1,630 | 168,000 |
| 1992/03/24 | 1,670 | 1,670 | 1,640 | 1,640 | 158,000 |
| 1992/03/23 | 1,690 | 1,700 | 1,670 | 1,670 | 242,000 |
| 1992/03/19 | 1,670 | 1,690 | 1,660 | 1,690 | 225,000 |
| 1992/03/18 | 1,670 | 1,680 | 1,640 | 1,670 | 299,000 |
| 1992/03/17 | 1,660 | 1,670 | 1,640 | 1,640 | 107,000 |
| 1992/03/16 | 1,690 | 1,690 | 1,660 | 1,680 | 115,000 |
| 1992/03/13 | 1,710 | 1,710 | 1,660 | 1,680 | 222,000 |
| 1992/03/12 | 1,660 | 1,710 | 1,640 | 1,710 | 159,000 |
| 1992/03/11 | 1,690 | 1,700 | 1,670 | 1,680 | 246,000 |
| 1992/03/10 | 1,700 | 1,710 | 1,690 | 1,690 | 232,000 |
| 1992/03/09 | 1,710 | 1,710 | 1,680 | 1,690 | 140,000 |
| 1992/03/06 | 1,700 | 1,710 | 1,690 | 1,690 | 121,000 |
| 1992/03/05 | 1,660 | 1,710 | 1,660 | 1,690 | 235,000 |
| 1992/03/04 | 1,640 | 1,660 | 1,640 | 1,650 | 104,000 |
| 1992/03/03 | 1,640 | 1,660 | 1,620 | 1,640 | 223,000 |
| 1992/03/02 | 1,620 | 1,660 | 1,620 | 1,640 | 155,000 |
| 1992/02/28 | 1,570 | 1,630 | 1,570 | 1,620 | 157,000 |
| 1992/02/27 | 1,520 | 1,570 | 1,520 | 1,570 | 73,000 |
| 1992/02/26 | 1,510 | 1,530 | 1,500 | 1,510 | 292,000 |
| 1992/02/25 | 1,490 | 1,530 | 1,490 | 1,530 | 38,000 |
| 1992/02/24 | 1,490 | 1,530 | 1,490 | 1,530 | 296,000 |
| 1992/02/21 | 1,450 | 1,500 | 1,440 | 1,470 | 70,000 |
| 1992/02/20 | 1,450 | 1,460 | 1,430 | 1,440 | 52,000 |
| 1992/02/19 | 1,470 | 1,480 | 1,450 | 1,450 | 93,000 |
| 1992/02/18 | 1,490 | 1,500 | 1,480 | 1,480 | 29,000 |
| 1992/02/17 | 1,500 | 1,500 | 1,480 | 1,480 | 27,000 |
| 1992/02/14 | 1,550 | 1,560 | 1,510 | 1,510 | 55,000 |
| 1992/02/13 | 1,530 | 1,530 | 1,510 | 1,530 | 52,000 |
| 1992/02/12 | 1,510 | 1,560 | 1,510 | 1,510 | 56,000 |
| 1992/02/10 | 1,550 | 1,550 | 1,530 | 1,530 | 58,000 |
| 1992/02/07 | 1,600 | 1,600 | 1,530 | 1,600 | 106,000 |
| 1992/02/06 | 1,580 | 1,600 | 1,570 | 1,590 | 104,000 |
| 1992/02/05 | 1,510 | 1,570 | 1,510 | 1,560 | 81,000 |
| 1992/02/04 | 1,500 | 1,550 | 1,480 | 1,540 | 284,000 |
| 1992/02/03 | 1,570 | 1,580 | 1,550 | 1,570 | 244,000 |
| 1992/01/31 | 1,560 | 1,610 | 1,560 | 1,610 | 161,000 |
| 1992/01/30 | 1,520 | 1,530 | 1,470 | 1,500 | 398,000 |
| 1992/01/29 | 1,590 | 1,590 | 1,550 | 1,550 | 100,000 |
| 1992/01/28 | 1,650 | 1,650 | 1,610 | 1,630 | 61,000 |
| 1992/01/27 | 1,700 | 1,710 | 1,650 | 1,650 | 62,000 |
| 1992/01/24 | 1,720 | 1,730 | 1,690 | 1,720 | 122,000 |
| 1992/01/23 | 1,610 | 1,720 | 1,610 | 1,720 | 33,000 |
| 1992/01/22 | 1,450 | 1,600 | 1,420 | 1,600 | 77,000 |
| 1992/01/21 | 1,490 | 1,550 | 1,450 | 1,450 | 59,000 |
| 1992/01/20 | 1,570 | 1,570 | 1,470 | 1,470 | 74,000 |
| 1992/01/17 | 1,660 | 1,680 | 1,600 | 1,600 | 125,000 |
| 1992/01/16 | 1,800 | 1,800 | 1,660 | 1,660 | 44,000 |
| 1992/01/14 | 1,800 | 1,800 | 1,780 | 1,800 | 59,000 |
| 1992/01/13 | 1,800 | 1,800 | 1,770 | 1,770 | 25,000 |
| 1992/01/10 | 1,850 | 1,860 | 1,820 | 1,820 | 89,000 |
| 1992/01/09 | 1,900 | 1,900 | 1,860 | 1,860 | 54,000 |
| 1992/01/08 | 1,950 | 1,960 | 1,900 | 1,900 | 39,000 |
| 1992/01/07 | 1,980 | 2,000 | 1,950 | 1,980 | 17,000 |
| 1992/01/06 | 2,000 | 2,000 | 2,000 | 2,000 | 19,000 |