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 |
---|---|---|---|---|---|
1994/12/30 | 391 | 395 | 390 | 392 | 182,000 |
1994/12/29 | 392 | 394 | 390 | 394 | 446,000 |
1994/12/28 | 400 | 400 | 392 | 397 | 729,000 |
1994/12/27 | 403 | 403 | 396 | 401 | 1,480,000 |
1994/12/26 | 398 | 409 | 397 | 403 | 3,153,000 |
1994/12/22 | 356 | 386 | 356 | 386 | 1,505,000 |
1994/12/21 | 357 | 359 | 355 | 355 | 734,000 |
1994/12/20 | 361 | 363 | 351 | 357 | 848,000 |
1994/12/19 | 365 | 368 | 363 | 365 | 260,000 |
1994/12/16 | 360 | 365 | 360 | 364 | 425,000 |
1994/12/15 | 352 | 360 | 352 | 356 | 323,000 |
1994/12/14 | 351 | 356 | 350 | 351 | 521,000 |
1994/12/13 | 361 | 365 | 347 | 351 | 1,267,000 |
1994/12/12 | 371 | 372 | 365 | 365 | 559,000 |
1994/12/09 | 373 | 377 | 371 | 372 | 761,000 |
1994/12/08 | 378 | 378 | 375 | 378 | 446,000 |
1994/12/07 | 382 | 384 | 377 | 378 | 472,000 |
1994/12/06 | 386 | 388 | 382 | 385 | 612,000 |
1994/12/05 | 376 | 385 | 376 | 384 | 596,000 |
1994/12/02 | 369 | 372 | 368 | 371 | 1,060,000 |
1994/12/01 | 370 | 377 | 369 | 370 | 1,141,000 |
1994/11/30 | 370 | 373 | 368 | 372 | 556,000 |
1994/11/29 | 368 | 371 | 367 | 370 | 481,000 |
1994/11/28 | 370 | 375 | 366 | 368 | 351,000 |
1994/11/25 | 370 | 374 | 366 | 366 | 669,000 |
1994/11/24 | 368 | 373 | 363 | 370 | 793,000 |
1994/11/22 | 379 | 379 | 372 | 373 | 466,000 |
1994/11/21 | 381 | 388 | 378 | 379 | 517,000 |
1994/11/18 | 372 | 377 | 370 | 371 | 270,000 |
1994/11/17 | 373 | 377 | 372 | 372 | 152,000 |
1994/11/16 | 380 | 381 | 373 | 373 | 425,000 |
1994/11/15 | 372 | 378 | 368 | 375 | 1,337,000 |
1994/11/14 | 362 | 368 | 362 | 367 | 412,000 |
1994/11/11 | 362 | 370 | 362 | 365 | 605,000 |
1994/11/10 | 368 | 374 | 360 | 362 | 1,229,000 |
1994/11/09 | 379 | 379 | 367 | 368 | 1,239,000 |
1994/11/08 | 383 | 383 | 378 | 380 | 499,000 |
1994/11/07 | 389 | 389 | 376 | 384 | 1,007,000 |
1994/11/04 | 391 | 393 | 390 | 390 | 346,000 |
1994/11/02 | 396 | 397 | 390 | 391 | 313,000 |
1994/11/01 | 395 | 399 | 392 | 398 | 364,000 |
1994/10/31 | 389 | 396 | 388 | 392 | 734,000 |
1994/10/28 | 402 | 404 | 375 | 388 | 2,855,000 |
1994/10/27 | 409 | 409 | 404 | 405 | 683,000 |
1994/10/26 | 411 | 411 | 405 | 409 | 1,257,000 |
1994/10/25 | 416 | 417 | 411 | 412 | 594,000 |
1994/10/24 | 416 | 418 | 415 | 415 | 171,000 |
1994/10/21 | 419 | 419 | 416 | 418 | 261,000 |
1994/10/20 | 416 | 420 | 415 | 420 | 228,000 |
1994/10/19 | 421 | 421 | 417 | 417 | 226,000 |
1994/10/18 | 420 | 421 | 417 | 421 | 238,000 |
1994/10/17 | 427 | 428 | 415 | 416 | 298,000 |
1994/10/14 | 438 | 438 | 426 | 427 | 304,000 |
1994/10/13 | 443 | 443 | 431 | 440 | 578,000 |
1994/10/12 | 427 | 445 | 425 | 445 | 868,000 |
1994/10/11 | 416 | 417 | 411 | 417 | 286,000 |
1994/10/07 | 411 | 416 | 410 | 416 | 397,000 |
1994/10/06 | 415 | 417 | 410 | 412 | 492,000 |
1994/10/05 | 409 | 420 | 408 | 415 | 585,000 |
1994/10/04 | 416 | 417 | 411 | 414 | 395,000 |
1994/10/03 | 419 | 421 | 413 | 417 | 706,000 |
1994/09/30 | 424 | 426 | 422 | 422 | 431,000 |
1994/09/29 | 425 | 428 | 423 | 428 | 256,000 |
1994/09/28 | 430 | 434 | 421 | 429 | 519,000 |
1994/09/27 | 440 | 440 | 425 | 435 | 658,000 |
1994/09/26 | 445 | 450 | 441 | 444 | 932,000 |
1994/09/22 | 444 | 449 | 438 | 449 | 760,000 |
1994/09/21 | 444 | 444 | 436 | 436 | 476,000 |
1994/09/20 | 455 | 457 | 446 | 446 | 981,000 |
1994/09/19 | 439 | 458 | 435 | 450 | 2,221,000 |
1994/09/16 | 440 | 445 | 430 | 434 | 2,849,000 |
1994/09/14 | 413 | 420 | 403 | 410 | 1,253,000 |
1994/09/13 | 410 | 417 | 405 | 416 | 941,000 |
1994/09/12 | 422 | 422 | 408 | 412 | 834,000 |
1994/09/09 | 430 | 440 | 411 | 418 | 1,998,000 |
1994/09/08 | 424 | 435 | 415 | 428 | 1,823,000 |
1994/09/07 | 401 | 419 | 398 | 419 | 2,148,000 |
1994/09/06 | 411 | 416 | 390 | 405 | 3,499,000 |
1994/09/05 | 429 | 446 | 415 | 416 | 2,449,000 |
1994/09/02 | 465 | 466 | 403 | 429 | 7,071,000 |
1994/09/01 | 471 | 472 | 465 | 465 | 598,000 |
1994/08/31 | 475 | 478 | 466 | 472 | 871,000 |
1994/08/30 | 490 | 495 | 472 | 474 | 913,000 |
1994/08/29 | 492 | 499 | 490 | 490 | 295,000 |
1994/08/26 | 482 | 495 | 481 | 487 | 432,000 |
1994/08/25 | 488 | 503 | 479 | 480 | 1,197,000 |
1994/08/24 | 482 | 486 | 471 | 483 | 1,935,000 |
1994/08/23 | 512 | 514 | 483 | 487 | 1,741,000 |
1994/08/22 | 520 | 520 | 513 | 515 | 335,000 |
1994/08/19 | 520 | 520 | 516 | 520 | 502,000 |
1994/08/18 | 524 | 526 | 520 | 520 | 391,000 |
1994/08/17 | 530 | 530 | 523 | 525 | 695,000 |
1994/08/16 | 523 | 537 | 521 | 527 | 384,000 |
1994/08/15 | 523 | 529 | 520 | 521 | 150,000 |
1994/08/12 | 533 | 533 | 521 | 522 | 232,000 |
1994/08/11 | 517 | 532 | 515 | 529 | 561,000 |
1994/08/10 | 523 | 523 | 510 | 515 | 1,016,000 |
1994/08/09 | 532 | 532 | 521 | 521 | 333,000 |
1994/08/08 | 521 | 529 | 521 | 522 | 452,000 |
1994/08/05 | 534 | 538 | 528 | 529 | 512,000 |
1994/08/04 | 520 | 539 | 510 | 534 | 1,099,000 |
1994/08/03 | 535 | 536 | 519 | 519 | 1,093,000 |
1994/08/02 | 521 | 539 | 521 | 530 | 1,123,000 |
1994/08/01 | 535 | 536 | 518 | 520 | 630,000 |
1994/07/29 | 545 | 554 | 530 | 530 | 768,000 |
1994/07/28 | 540 | 545 | 511 | 540 | 1,813,000 |
1994/07/27 | 556 | 556 | 539 | 540 | 1,431,000 |
1994/07/26 | 562 | 568 | 558 | 560 | 941,000 |
1994/07/25 | 567 | 570 | 562 | 566 | 576,000 |
1994/07/22 | 565 | 573 | 565 | 573 | 481,000 |
1994/07/21 | 572 | 572 | 560 | 564 | 2,101,000 |
1994/07/20 | 576 | 579 | 572 | 572 | 685,000 |
1994/07/19 | 575 | 580 | 571 | 576 | 368,000 |
1994/07/18 | 581 | 581 | 570 | 570 | 1,122,000 |
1994/07/15 | 586 | 590 | 580 | 581 | 770,000 |
1994/07/14 | 587 | 592 | 585 | 585 | 1,261,000 |
1994/07/13 | 575 | 586 | 573 | 586 | 2,045,000 |
1994/07/12 | 591 | 591 | 579 | 579 | 1,430,000 |
1994/07/11 | 598 | 598 | 592 | 596 | 1,059,000 |
1994/07/08 | 597 | 605 | 592 | 600 | 1,416,000 |
1994/07/07 | 606 | 607 | 570 | 587 | 2,465,000 |
1994/07/06 | 623 | 624 | 605 | 608 | 1,005,000 |
1994/07/05 | 633 | 637 | 620 | 620 | 1,240,000 |
1994/07/04 | 625 | 630 | 620 | 630 | 1,062,000 |
1994/07/01 | 614 | 618 | 610 | 614 | 193,000 |
1994/06/30 | 605 | 620 | 603 | 619 | 485,000 |
1994/06/29 | 615 | 615 | 607 | 610 | 737,000 |
1994/06/28 | 612 | 626 | 607 | 625 | 967,000 |
1994/06/27 | 610 | 616 | 602 | 602 | 1,106,000 |
1994/06/24 | 615 | 625 | 615 | 619 | 749,000 |
1994/06/23 | 629 | 632 | 620 | 632 | 744,000 |
1994/06/22 | 615 | 634 | 608 | 633 | 1,979,000 |
1994/06/21 | 622 | 640 | 622 | 625 | 1,309,000 |
1994/06/20 | 655 | 667 | 635 | 642 | 3,203,000 |
1994/06/17 | 630 | 635 | 625 | 635 | 999,000 |
1994/06/16 | 625 | 630 | 621 | 622 | 463,000 |
1994/06/15 | 630 | 635 | 625 | 625 | 494,000 |
1994/06/14 | 630 | 638 | 625 | 628 | 490,000 |
1994/06/13 | 635 | 636 | 630 | 635 | 350,000 |
1994/06/10 | 646 | 646 | 630 | 630 | 799,000 |
1994/06/09 | 658 | 663 | 646 | 646 | 1,713,000 |
1994/06/08 | 632 | 650 | 631 | 650 | 1,348,000 |
1994/06/07 | 617 | 625 | 615 | 625 | 564,000 |
1994/06/06 | 625 | 625 | 616 | 619 | 570,000 |
1994/06/03 | 639 | 640 | 623 | 625 | 1,287,000 |
1994/06/02 | 641 | 660 | 639 | 643 | 4,834,000 |
1994/06/01 | 639 | 652 | 630 | 631 | 7,551,000 |
1994/05/31 | 583 | 629 | 581 | 629 | 2,389,000 |
1994/05/30 | 584 | 584 | 575 | 581 | 317,000 |
1994/05/27 | 567 | 579 | 562 | 579 | 386,000 |
1994/05/26 | 569 | 569 | 566 | 567 | 249,000 |
1994/05/25 | 575 | 575 | 567 | 568 | 356,000 |
1994/05/24 | 568 | 571 | 565 | 570 | 616,000 |
1994/05/23 | 573 | 573 | 564 | 565 | 640,000 |
1994/05/20 | 566 | 572 | 562 | 572 | 508,000 |
1994/05/19 | 574 | 574 | 561 | 565 | 672,000 |
1994/05/18 | 581 | 581 | 570 | 574 | 314,000 |
1994/05/17 | 585 | 588 | 580 | 580 | 195,000 |
1994/05/16 | 604 | 605 | 587 | 590 | 409,000 |
1994/05/13 | 575 | 600 | 575 | 597 | 972,000 |
1994/05/12 | 568 | 573 | 568 | 572 | 222,000 |
1994/05/11 | 565 | 578 | 561 | 573 | 328,000 |
1994/05/10 | 557 | 560 | 555 | 556 | 215,000 |
1994/05/09 | 561 | 564 | 555 | 555 | 171,000 |
1994/05/06 | 558 | 565 | 558 | 560 | 170,000 |
1994/05/02 | 561 | 565 | 555 | 558 | 174,000 |
1994/04/28 | 573 | 573 | 562 | 565 | 184,000 |
1994/04/27 | 555 | 570 | 553 | 568 | 221,000 |
1994/04/26 | 558 | 562 | 552 | 555 | 304,000 |
1994/04/25 | 562 | 565 | 551 | 564 | 592,000 |
1994/04/22 | 575 | 577 | 561 | 563 | 572,000 |
1994/04/21 | 580 | 581 | 562 | 570 | 544,000 |
1994/04/20 | 595 | 595 | 581 | 585 | 247,000 |
1994/04/19 | 605 | 605 | 586 | 587 | 380,000 |
1994/04/18 | 598 | 610 | 594 | 595 | 464,000 |
1994/04/15 | 610 | 610 | 582 | 584 | 368,000 |
1994/04/14 | 610 | 618 | 602 | 610 | 953,000 |
1994/04/13 | 575 | 621 | 573 | 605 | 1,321,000 |
1994/04/12 | 574 | 575 | 570 | 573 | 153,000 |
1994/04/11 | 560 | 583 | 560 | 576 | 571,000 |
1994/04/08 | 561 | 563 | 550 | 562 | 727,000 |
1994/04/07 | 558 | 565 | 558 | 561 | 351,000 |
1994/04/06 | 563 | 567 | 558 | 563 | 623,000 |
1994/04/05 | 553 | 565 | 553 | 558 | 269,000 |
1994/04/04 | 551 | 553 | 546 | 553 | 457,000 |
1994/04/01 | 556 | 566 | 553 | 554 | 301,000 |
1994/03/31 | 555 | 568 | 552 | 552 | 466,000 |
1994/03/30 | 545 | 560 | 543 | 558 | 991,000 |
1994/03/29 | 575 | 575 | 551 | 555 | 874,000 |
1994/03/28 | 564 | 577 | 564 | 575 | 629,000 |
1994/03/25 | 561 | 580 | 561 | 574 | 868,000 |
1994/03/24 | 569 | 590 | 540 | 580 | 2,404,000 |
1994/03/23 | 623 | 624 | 530 | 569 | 6,408,000 |
1994/03/22 | 630 | 633 | 623 | 623 | 813,000 |
1994/03/18 | 635 | 638 | 630 | 635 | 737,000 |
1994/03/17 | 642 | 643 | 635 | 640 | 633,000 |
1994/03/16 | 653 | 655 | 641 | 642 | 455,000 |
1994/03/15 | 660 | 661 | 642 | 655 | 632,000 |
1994/03/14 | 660 | 661 | 650 | 659 | 555,000 |
1994/03/11 | 657 | 670 | 650 | 650 | 935,000 |
1994/03/10 | 644 | 647 | 640 | 647 | 590,000 |
1994/03/09 | 645 | 649 | 642 | 644 | 377,000 |
1994/03/08 | 650 | 661 | 641 | 650 | 592,000 |
1994/03/07 | 658 | 686 | 655 | 659 | 2,095,000 |
1994/03/04 | 632 | 649 | 630 | 649 | 627,000 |
1994/03/03 | 631 | 638 | 631 | 631 | 436,000 |
1994/03/02 | 637 | 638 | 630 | 633 | 468,000 |
1994/03/01 | 641 | 650 | 635 | 635 | 391,000 |
1994/02/28 | 630 | 641 | 630 | 639 | 365,000 |
1994/02/25 | 641 | 642 | 630 | 631 | 547,000 |
1994/02/24 | 633 | 643 | 630 | 633 | 701,000 |
1994/02/23 | 640 | 649 | 621 | 634 | 1,329,000 |
1994/02/22 | 645 | 653 | 643 | 643 | 507,000 |
1994/02/21 | 635 | 653 | 631 | 645 | 615,000 |
1994/02/18 | 626 | 645 | 626 | 640 | 685,000 |
1994/02/17 | 654 | 669 | 620 | 631 | 2,084,000 |
1994/02/16 | 680 | 684 | 661 | 663 | 682,000 |
1994/02/15 | 669 | 685 | 667 | 670 | 1,719,000 |
1994/02/14 | 680 | 690 | 660 | 689 | 1,101,000 |
1994/02/10 | 661 | 700 | 661 | 680 | 2,745,000 |
1994/02/09 | 658 | 667 | 650 | 660 | 1,392,000 |
1994/02/08 | 710 | 710 | 650 | 668 | 3,015,000 |
1994/02/07 | 710 | 714 | 695 | 698 | 1,428,000 |
1994/02/04 | 702 | 725 | 692 | 705 | 2,497,000 |
1994/02/03 | 715 | 736 | 681 | 682 | 5,629,000 |
1994/02/02 | 643 | 724 | 643 | 715 | 6,405,000 |
1994/02/01 | 672 | 675 | 650 | 653 | 1,706,000 |
1994/01/31 | 688 | 688 | 660 | 672 | 5,300,000 |
1994/01/28 | 622 | 648 | 620 | 648 | 1,855,000 |
1994/01/27 | 683 | 683 | 621 | 632 | 2,938,000 |
1994/01/26 | 665 | 681 | 661 | 675 | 4,076,000 |
1994/01/25 | 649 | 659 | 636 | 655 | 3,099,000 |
1994/01/24 | 610 | 645 | 610 | 635 | 3,792,000 |
1994/01/21 | 657 | 670 | 599 | 640 | 25,670,000 |
1994/01/20 | 677 | 677 | 677 | 677 | 334,000 |
1994/01/18 | 742 | 796 | 740 | 777 | 8,325,000 |
1994/01/17 | 745 | 762 | 730 | 740 | 4,233,000 |
1994/01/14 | 710 | 761 | 700 | 735 | 10,582,000 |
1994/01/13 | 738 | 800 | 730 | 730 | 14,326,000 |
1994/01/12 | 645 | 728 | 630 | 728 | 12,508,000 |
1994/01/11 | 640 | 646 | 613 | 637 | 6,140,000 |
1994/01/10 | 580 | 659 | 575 | 610 | 10,565,000 |
1994/01/07 | 520 | 560 | 496 | 560 | 5,132,000 |
1994/01/06 | 555 | 555 | 490 | 520 | 6,162,000 |
1994/01/05 | 473 | 540 | 470 | 535 | 5,690,000 |
1994/01/04 | 500 | 500 | 453 | 463 | 4,660,000 |