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 |
|---|---|---|---|---|---|
| 1993/12/30 | 490 | 490 | 490 | 490 | 3,131,000 |
| 1993/12/29 | 455 | 455 | 387 | 390 | 6,029,000 |
| 1993/12/28 | 535 | 536 | 455 | 455 | 6,756,000 |
| 1993/12/27 | 535 | 555 | 502 | 555 | 6,231,000 |
| 1993/12/24 | 620 | 620 | 530 | 531 | 5,257,000 |
| 1993/12/22 | 670 | 671 | 610 | 630 | 7,270,000 |
| 1993/12/21 | 702 | 712 | 632 | 650 | 3,692,000 |
| 1993/12/20 | 830 | 830 | 732 | 732 | 1,561,000 |
| 1993/12/17 | 850 | 850 | 825 | 832 | 410,000 |
| 1993/12/16 | 850 | 860 | 835 | 850 | 729,000 |
| 1993/12/15 | 842 | 843 | 819 | 839 | 889,000 |
| 1993/12/14 | 875 | 880 | 845 | 847 | 597,000 |
| 1993/12/13 | 881 | 883 | 870 | 871 | 297,000 |
| 1993/12/10 | 870 | 910 | 870 | 901 | 634,000 |
| 1993/12/09 | 898 | 905 | 890 | 891 | 501,000 |
| 1993/12/08 | 909 | 910 | 855 | 878 | 1,027,000 |
| 1993/12/07 | 894 | 940 | 891 | 909 | 331,000 |
| 1993/12/06 | 962 | 964 | 911 | 911 | 505,000 |
| 1993/12/03 | 960 | 976 | 950 | 972 | 470,000 |
| 1993/12/02 | 947 | 1,030 | 934 | 971 | 1,904,000 |
| 1993/12/01 | 893 | 951 | 882 | 947 | 1,224,000 |
| 1993/11/30 | 872 | 890 | 850 | 890 | 485,000 |
| 1993/11/29 | 866 | 866 | 810 | 866 | 841,000 |
| 1993/11/26 | 880 | 892 | 851 | 866 | 311,000 |
| 1993/11/25 | 870 | 895 | 860 | 880 | 590,000 |
| 1993/11/24 | 855 | 879 | 850 | 850 | 725,000 |
| 1993/11/22 | 876 | 876 | 821 | 865 | 1,212,000 |
| 1993/11/19 | 895 | 910 | 859 | 876 | 1,065,000 |
| 1993/11/18 | 882 | 905 | 860 | 895 | 1,169,000 |
| 1993/11/17 | 950 | 951 | 854 | 875 | 1,230,000 |
| 1993/11/16 | 940 | 958 | 910 | 940 | 878,000 |
| 1993/11/15 | 1,010 | 1,020 | 947 | 947 | 1,150,000 |
| 1993/11/12 | 970 | 999 | 924 | 999 | 2,166,000 |
| 1993/11/11 | 1,200 | 1,200 | 980 | 980 | 1,006,000 |
| 1993/11/10 | 1,240 | 1,250 | 1,160 | 1,180 | 676,000 |
| 1993/11/09 | 1,390 | 1,390 | 1,260 | 1,320 | 301,000 |
| 1993/11/08 | 1,410 | 1,410 | 1,380 | 1,390 | 137,000 |
| 1993/11/05 | 1,420 | 1,420 | 1,390 | 1,400 | 236,000 |
| 1993/11/04 | 1,440 | 1,440 | 1,420 | 1,420 | 166,000 |
| 1993/11/02 | 1,450 | 1,460 | 1,440 | 1,440 | 82,000 |
| 1993/11/01 | 1,470 | 1,470 | 1,440 | 1,460 | 39,000 |
| 1993/10/29 | 1,450 | 1,460 | 1,430 | 1,450 | 178,000 |
| 1993/10/28 | 1,440 | 1,440 | 1,420 | 1,440 | 41,000 |
| 1993/10/27 | 1,460 | 1,480 | 1,440 | 1,480 | 76,000 |
| 1993/10/26 | 1,480 | 1,490 | 1,470 | 1,480 | 50,000 |
| 1993/10/25 | 1,480 | 1,490 | 1,480 | 1,490 | 80,000 |
| 1993/10/22 | 1,440 | 1,490 | 1,440 | 1,490 | 131,000 |
| 1993/10/21 | 1,440 | 1,450 | 1,430 | 1,440 | 42,000 |
| 1993/10/20 | 1,460 | 1,470 | 1,420 | 1,440 | 296,000 |
| 1993/10/19 | 1,480 | 1,480 | 1,460 | 1,460 | 37,000 |
| 1993/10/18 | 1,490 | 1,490 | 1,480 | 1,480 | 76,000 |
| 1993/10/15 | 1,500 | 1,500 | 1,490 | 1,490 | 68,000 |
| 1993/10/14 | 1,480 | 1,500 | 1,480 | 1,500 | 63,000 |
| 1993/10/13 | 1,520 | 1,530 | 1,460 | 1,510 | 82,000 |
| 1993/10/12 | 1,500 | 1,520 | 1,490 | 1,520 | 92,000 |
| 1993/10/08 | 1,460 | 1,460 | 1,430 | 1,450 | 251,000 |
| 1993/10/07 | 1,490 | 1,490 | 1,480 | 1,480 | 43,000 |
| 1993/10/06 | 1,490 | 1,500 | 1,480 | 1,490 | 49,000 |
| 1993/10/05 | 1,480 | 1,490 | 1,460 | 1,490 | 33,000 |
| 1993/10/04 | 1,450 | 1,500 | 1,450 | 1,500 | 33,000 |
| 1993/10/01 | 1,490 | 1,500 | 1,460 | 1,460 | 66,000 |
| 1993/09/30 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 |
| 1993/09/29 | 1,500 | 1,510 | 1,480 | 1,500 | 16,000 |
| 1993/09/28 | 1,530 | 1,540 | 1,510 | 1,510 | 18,000 |
| 1993/09/27 | 1,480 | 1,540 | 1,480 | 1,540 | 97,000 |
| 1993/09/24 | 1,530 | 1,560 | 1,500 | 1,540 | 133,000 |
| 1993/09/22 | 1,530 | 1,540 | 1,500 | 1,540 | 93,000 |
| 1993/09/21 | 1,500 | 1,550 | 1,500 | 1,540 | 166,000 |
| 1993/09/20 | 1,530 | 1,530 | 1,470 | 1,480 | 50,000 |
| 1993/09/17 | 1,480 | 1,500 | 1,480 | 1,500 | 45,000 |
| 1993/09/16 | 1,500 | 1,510 | 1,480 | 1,510 | 112,000 |
| 1993/09/14 | 1,530 | 1,530 | 1,500 | 1,510 | 28,000 |
| 1993/09/13 | 1,530 | 1,530 | 1,520 | 1,530 | 42,000 |
| 1993/09/10 | 1,530 | 1,530 | 1,480 | 1,480 | 205,000 |
| 1993/09/09 | 1,520 | 1,520 | 1,470 | 1,500 | 37,000 |
| 1993/09/08 | 1,490 | 1,500 | 1,480 | 1,500 | 25,000 |
| 1993/09/07 | 1,520 | 1,520 | 1,480 | 1,500 | 23,000 |
| 1993/09/06 | 1,470 | 1,520 | 1,470 | 1,520 | 36,000 |
| 1993/09/03 | 1,500 | 1,520 | 1,500 | 1,500 | 41,000 |
| 1993/09/02 | 1,490 | 1,500 | 1,490 | 1,500 | 26,000 |
| 1993/09/01 | 1,470 | 1,500 | 1,470 | 1,500 | 48,000 |
| 1993/08/31 | 1,480 | 1,500 | 1,460 | 1,500 | 46,000 |
| 1993/08/30 | 1,500 | 1,500 | 1,450 | 1,460 | 24,000 |
| 1993/08/27 | 1,480 | 1,500 | 1,470 | 1,500 | 149,000 |
| 1993/08/26 | 1,480 | 1,490 | 1,450 | 1,470 | 55,000 |
| 1993/08/25 | 1,460 | 1,460 | 1,450 | 1,460 | 46,000 |
| 1993/08/24 | 1,460 | 1,460 | 1,450 | 1,450 | 53,000 |
| 1993/08/23 | 1,470 | 1,480 | 1,460 | 1,460 | 34,000 |
| 1993/08/20 | 1,480 | 1,490 | 1,460 | 1,480 | 32,000 |
| 1993/08/19 | 1,490 | 1,490 | 1,470 | 1,480 | 19,000 |
| 1993/08/18 | 1,500 | 1,500 | 1,470 | 1,470 | 44,000 |
| 1993/08/17 | 1,500 | 1,510 | 1,470 | 1,490 | 41,000 |
| 1993/08/16 | 1,460 | 1,510 | 1,460 | 1,510 | 32,000 |
| 1993/08/13 | 1,490 | 1,500 | 1,480 | 1,500 | 61,000 |
| 1993/08/12 | 1,490 | 1,490 | 1,460 | 1,480 | 23,000 |
| 1993/08/11 | 1,480 | 1,480 | 1,440 | 1,450 | 74,000 |
| 1993/08/10 | 1,450 | 1,480 | 1,450 | 1,480 | 40,000 |
| 1993/08/09 | 1,470 | 1,490 | 1,440 | 1,440 | 40,000 |
| 1993/08/06 | 1,460 | 1,460 | 1,460 | 1,460 | 31,000 |
| 1993/08/05 | 1,460 | 1,480 | 1,460 | 1,460 | 88,000 |
| 1993/08/04 | 1,470 | 1,480 | 1,460 | 1,460 | 48,000 |
| 1993/08/03 | 1,480 | 1,480 | 1,470 | 1,470 | 63,000 |
| 1993/08/02 | 1,490 | 1,510 | 1,490 | 1,500 | 80,000 |
| 1993/07/30 | 1,470 | 1,490 | 1,470 | 1,490 | 54,000 |
| 1993/07/29 | 1,470 | 1,500 | 1,470 | 1,500 | 57,000 |
| 1993/07/28 | 1,450 | 1,470 | 1,450 | 1,460 | 36,000 |
| 1993/07/27 | 1,460 | 1,460 | 1,440 | 1,460 | 10,000 |
| 1993/07/26 | 1,440 | 1,440 | 1,430 | 1,440 | 80,000 |
| 1993/07/23 | 1,440 | 1,450 | 1,440 | 1,440 | 19,000 |
| 1993/07/22 | 1,460 | 1,490 | 1,440 | 1,440 | 99,000 |
| 1993/07/21 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 |
| 1993/07/20 | 1,490 | 1,490 | 1,470 | 1,470 | 19,000 |
| 1993/07/19 | 1,500 | 1,500 | 1,460 | 1,460 | 22,000 |
| 1993/07/16 | 1,480 | 1,520 | 1,480 | 1,500 | 102,000 |
| 1993/07/15 | 1,490 | 1,520 | 1,480 | 1,480 | 78,000 |
| 1993/07/14 | 1,480 | 1,490 | 1,480 | 1,480 | 40,000 |
| 1993/07/13 | 1,430 | 1,460 | 1,430 | 1,440 | 134,000 |
| 1993/07/12 | 1,450 | 1,450 | 1,440 | 1,440 | 28,000 |
| 1993/07/09 | 1,480 | 1,500 | 1,470 | 1,490 | 69,000 |
| 1993/07/08 | 1,430 | 1,500 | 1,430 | 1,500 | 131,000 |
| 1993/07/07 | 1,450 | 1,450 | 1,430 | 1,450 | 67,000 |
| 1993/07/06 | 1,470 | 1,470 | 1,450 | 1,470 | 16,000 |
| 1993/07/05 | 1,460 | 1,460 | 1,430 | 1,450 | 53,000 |
| 1993/07/02 | 1,490 | 1,490 | 1,430 | 1,430 | 137,000 |
| 1993/07/01 | 1,490 | 1,500 | 1,430 | 1,450 | 188,000 |
| 1993/06/30 | 1,480 | 1,490 | 1,470 | 1,490 | 53,000 |
| 1993/06/29 | 1,560 | 1,560 | 1,500 | 1,510 | 40,000 |
| 1993/06/28 | 1,550 | 1,570 | 1,540 | 1,560 | 35,000 |
| 1993/06/25 | 1,530 | 1,540 | 1,490 | 1,540 | 18,000 |
| 1993/06/24 | 1,510 | 1,540 | 1,510 | 1,540 | 8,000 |
| 1993/06/23 | 1,490 | 1,510 | 1,490 | 1,510 | 9,000 |
| 1993/06/22 | 1,470 | 1,500 | 1,470 | 1,480 | 20,000 |
| 1993/06/21 | 1,490 | 1,500 | 1,470 | 1,470 | 36,000 |
| 1993/06/18 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1993/06/17 | 1,520 | 1,540 | 1,500 | 1,540 | 22,000 |
| 1993/06/16 | 1,530 | 1,570 | 1,510 | 1,570 | 36,000 |
| 1993/06/15 | 1,620 | 1,620 | 1,540 | 1,540 | 63,000 |
| 1993/06/14 | 1,570 | 1,590 | 1,560 | 1,590 | 7,000 |
| 1993/06/11 | 1,610 | 1,610 | 1,580 | 1,600 | 32,000 |
| 1993/06/10 | 1,570 | 1,570 | 1,550 | 1,560 | 10,000 |
| 1993/06/08 | 1,590 | 1,590 | 1,560 | 1,570 | 28,000 |
| 1993/06/07 | 1,640 | 1,640 | 1,600 | 1,600 | 29,000 |
| 1993/06/04 | 1,610 | 1,630 | 1,610 | 1,630 | 11,000 |
| 1993/06/03 | 1,620 | 1,630 | 1,600 | 1,600 | 24,000 |
| 1993/06/02 | 1,610 | 1,630 | 1,590 | 1,630 | 39,000 |
| 1993/06/01 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 |
| 1993/05/31 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 |
| 1993/05/28 | 1,570 | 1,590 | 1,570 | 1,590 | 14,000 |
| 1993/05/27 | 1,600 | 1,630 | 1,600 | 1,600 | 29,000 |
| 1993/05/26 | 1,610 | 1,610 | 1,570 | 1,610 | 36,000 |
| 1993/05/25 | 1,580 | 1,580 | 1,580 | 1,580 | 18,000 |
| 1993/05/24 | 1,650 | 1,650 | 1,570 | 1,570 | 27,000 |
| 1993/05/21 | 1,630 | 1,630 | 1,610 | 1,620 | 67,000 |
| 1993/05/20 | 1,630 | 1,640 | 1,610 | 1,630 | 87,000 |
| 1993/05/19 | 1,570 | 1,630 | 1,570 | 1,630 | 87,000 |
| 1993/05/18 | 1,570 | 1,570 | 1,560 | 1,570 | 4,000 |
| 1993/05/17 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 |
| 1993/05/14 | 1,600 | 1,630 | 1,560 | 1,630 | 71,000 |
| 1993/05/13 | 1,560 | 1,600 | 1,560 | 1,570 | 47,000 |
| 1993/05/12 | 1,610 | 1,610 | 1,550 | 1,560 | 66,000 |
| 1993/05/11 | 1,660 | 1,660 | 1,610 | 1,610 | 79,000 |
| 1993/05/10 | 1,650 | 1,660 | 1,630 | 1,660 | 69,000 |
| 1993/05/07 | 1,570 | 1,620 | 1,570 | 1,620 | 57,000 |
| 1993/05/06 | 1,670 | 1,670 | 1,600 | 1,600 | 49,000 |
| 1993/04/30 | 1,630 | 1,670 | 1,610 | 1,670 | 44,000 |
| 1993/04/28 | 1,620 | 1,630 | 1,600 | 1,620 | 151,000 |
| 1993/04/27 | 1,600 | 1,610 | 1,590 | 1,590 | 31,000 |
| 1993/04/26 | 1,620 | 1,620 | 1,530 | 1,570 | 86,000 |
| 1993/04/23 | 1,560 | 1,580 | 1,560 | 1,560 | 50,000 |
| 1993/04/22 | 1,570 | 1,570 | 1,540 | 1,540 | 73,000 |
| 1993/04/21 | 1,590 | 1,590 | 1,520 | 1,530 | 59,000 |
| 1993/04/20 | 1,580 | 1,610 | 1,540 | 1,560 | 114,000 |
| 1993/04/19 | 1,600 | 1,610 | 1,580 | 1,600 | 99,000 |
| 1993/04/16 | 1,620 | 1,630 | 1,590 | 1,590 | 103,000 |
| 1993/04/15 | 1,630 | 1,630 | 1,620 | 1,620 | 18,000 |
| 1993/04/14 | 1,690 | 1,690 | 1,620 | 1,620 | 34,000 |
| 1993/04/13 | 1,610 | 1,680 | 1,610 | 1,670 | 127,000 |
| 1993/04/12 | 1,610 | 1,610 | 1,610 | 1,610 | 21,000 |
| 1993/04/09 | 1,690 | 1,700 | 1,660 | 1,660 | 133,000 |
| 1993/04/08 | 1,670 | 1,690 | 1,630 | 1,690 | 454,000 |
| 1993/04/07 | 1,600 | 1,620 | 1,580 | 1,610 | 168,000 |
| 1993/04/06 | 1,590 | 1,610 | 1,590 | 1,610 | 238,000 |
| 1993/04/05 | 1,570 | 1,590 | 1,560 | 1,590 | 251,000 |
| 1993/04/02 | 1,560 | 1,570 | 1,540 | 1,560 | 55,000 |
| 1993/04/01 | 1,560 | 1,570 | 1,510 | 1,570 | 43,000 |
| 1993/03/31 | 1,560 | 1,570 | 1,510 | 1,570 | 82,000 |
| 1993/03/30 | 1,530 | 1,570 | 1,520 | 1,570 | 62,000 |
| 1993/03/29 | 1,540 | 1,570 | 1,540 | 1,560 | 22,000 |
| 1993/03/26 | 1,570 | 1,580 | 1,530 | 1,530 | 55,000 |
| 1993/03/25 | 1,610 | 1,610 | 1,560 | 1,560 | 52,000 |
| 1993/03/24 | 1,620 | 1,620 | 1,600 | 1,620 | 90,000 |
| 1993/03/23 | 1,610 | 1,620 | 1,600 | 1,610 | 106,000 |
| 1993/03/22 | 1,600 | 1,620 | 1,590 | 1,620 | 195,000 |
| 1993/03/19 | 1,550 | 1,590 | 1,550 | 1,590 | 263,000 |
| 1993/03/18 | 1,500 | 1,530 | 1,490 | 1,530 | 87,000 |
| 1993/03/17 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 |
| 1993/03/16 | 1,500 | 1,530 | 1,500 | 1,500 | 49,000 |
| 1993/03/15 | 1,500 | 1,530 | 1,500 | 1,530 | 27,000 |
| 1993/03/12 | 1,450 | 1,490 | 1,450 | 1,480 | 184,000 |
| 1993/03/11 | 1,500 | 1,500 | 1,450 | 1,450 | 34,000 |
| 1993/03/10 | 1,500 | 1,500 | 1,470 | 1,480 | 50,000 |
| 1993/03/09 | 1,550 | 1,560 | 1,490 | 1,490 | 80,000 |
| 1993/03/08 | 1,490 | 1,550 | 1,490 | 1,550 | 166,000 |
| 1993/03/05 | 1,460 | 1,460 | 1,430 | 1,430 | 60,000 |
| 1993/03/04 | 1,480 | 1,480 | 1,460 | 1,480 | 42,000 |
| 1993/03/03 | 1,500 | 1,500 | 1,460 | 1,460 | 21,000 |
| 1993/03/02 | 1,440 | 1,480 | 1,430 | 1,480 | 23,000 |
| 1993/03/01 | 1,510 | 1,510 | 1,430 | 1,440 | 67,000 |
| 1993/02/26 | 1,520 | 1,530 | 1,520 | 1,530 | 46,000 |
| 1993/02/25 | 1,500 | 1,520 | 1,500 | 1,520 | 149,000 |
| 1993/02/24 | 1,480 | 1,510 | 1,480 | 1,500 | 128,000 |
| 1993/02/23 | 1,460 | 1,490 | 1,460 | 1,490 | 53,000 |
| 1993/02/22 | 1,450 | 1,460 | 1,450 | 1,450 | 14,000 |
| 1993/02/19 | 1,500 | 1,500 | 1,470 | 1,490 | 59,000 |
| 1993/02/18 | 1,470 | 1,500 | 1,470 | 1,500 | 64,000 |
| 1993/02/17 | 1,420 | 1,480 | 1,420 | 1,470 | 52,000 |
| 1993/02/16 | 1,440 | 1,450 | 1,440 | 1,440 | 23,000 |
| 1993/02/15 | 1,450 | 1,450 | 1,440 | 1,450 | 33,000 |
| 1993/02/12 | 1,430 | 1,490 | 1,410 | 1,490 | 148,000 |
| 1993/02/10 | 1,420 | 1,430 | 1,400 | 1,430 | 212,000 |
| 1993/02/09 | 1,400 | 1,410 | 1,400 | 1,400 | 47,000 |
| 1993/02/08 | 1,380 | 1,400 | 1,380 | 1,400 | 39,000 |
| 1993/02/05 | 1,400 | 1,420 | 1,360 | 1,420 | 103,000 |
| 1993/02/04 | 1,400 | 1,400 | 1,370 | 1,370 | 26,000 |
| 1993/02/03 | 1,400 | 1,400 | 1,380 | 1,390 | 48,000 |
| 1993/02/02 | 1,340 | 1,420 | 1,340 | 1,420 | 31,000 |
| 1993/02/01 | 1,340 | 1,350 | 1,340 | 1,340 | 18,000 |
| 1993/01/29 | 1,390 | 1,400 | 1,330 | 1,350 | 63,000 |
| 1993/01/28 | 1,320 | 1,390 | 1,320 | 1,390 | 101,000 |
| 1993/01/27 | 1,310 | 1,330 | 1,310 | 1,330 | 34,000 |
| 1993/01/26 | 1,310 | 1,370 | 1,310 | 1,350 | 47,000 |
| 1993/01/25 | 1,320 | 1,340 | 1,320 | 1,330 | 58,000 |
| 1993/01/22 | 1,340 | 1,340 | 1,330 | 1,340 | 42,000 |
| 1993/01/21 | 1,340 | 1,360 | 1,340 | 1,340 | 36,000 |
| 1993/01/20 | 1,380 | 1,380 | 1,360 | 1,360 | 28,000 |
| 1993/01/19 | 1,360 | 1,370 | 1,350 | 1,370 | 76,000 |
| 1993/01/18 | 1,350 | 1,370 | 1,350 | 1,370 | 18,000 |
| 1993/01/14 | 1,370 | 1,380 | 1,360 | 1,370 | 67,000 |
| 1993/01/13 | 1,410 | 1,410 | 1,390 | 1,390 | 18,000 |
| 1993/01/12 | 1,430 | 1,430 | 1,420 | 1,420 | 53,000 |
| 1993/01/11 | 1,410 | 1,430 | 1,410 | 1,430 | 11,000 |
| 1993/01/08 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 |
| 1993/01/07 | 1,400 | 1,460 | 1,400 | 1,460 | 27,000 |
| 1993/01/06 | 1,400 | 1,410 | 1,390 | 1,400 | 10,000 |
| 1993/01/05 | 1,410 | 1,410 | 1,380 | 1,390 | 20,000 |
| 1993/01/04 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 |