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 |
|---|---|---|---|---|---|
| 1995/12/29 | 431 | 436 | 426 | 426 | 3,716,000 |
| 1995/12/28 | 449 | 451 | 434 | 436 | 7,938,000 |
| 1995/12/27 | 445 | 460 | 436 | 453 | 30,541,000 |
| 1995/12/26 | 399 | 439 | 393 | 435 | 18,446,000 |
| 1995/12/25 | 403 | 404 | 392 | 395 | 5,838,000 |
| 1995/12/22 | 403 | 410 | 379 | 395 | 11,325,000 |
| 1995/12/21 | 391 | 420 | 390 | 403 | 27,266,000 |
| 1995/12/20 | 378 | 395 | 376 | 389 | 19,606,000 |
| 1995/12/19 | 343 | 374 | 340 | 366 | 14,901,000 |
| 1995/12/18 | 336 | 350 | 336 | 346 | 3,473,000 |
| 1995/12/15 | 331 | 338 | 330 | 330 | 1,040,000 |
| 1995/12/14 | 330 | 338 | 330 | 330 | 540,000 |
| 1995/12/13 | 335 | 335 | 330 | 330 | 452,000 |
| 1995/12/12 | 338 | 340 | 331 | 333 | 335,000 |
| 1995/12/11 | 343 | 344 | 337 | 338 | 456,000 |
| 1995/12/08 | 344 | 344 | 336 | 342 | 1,258,000 |
| 1995/12/07 | 330 | 341 | 329 | 340 | 1,006,000 |
| 1995/12/06 | 330 | 332 | 329 | 332 | 468,000 |
| 1995/12/05 | 339 | 339 | 328 | 329 | 800,000 |
| 1995/12/04 | 336 | 340 | 335 | 337 | 641,000 |
| 1995/12/01 | 335 | 338 | 332 | 336 | 837,000 |
| 1995/11/30 | 332 | 338 | 330 | 335 | 719,000 |
| 1995/11/29 | 330 | 335 | 330 | 332 | 532,000 |
| 1995/11/28 | 330 | 334 | 328 | 331 | 575,000 |
| 1995/11/27 | 326 | 335 | 326 | 327 | 418,000 |
| 1995/11/24 | 326 | 329 | 324 | 326 | 333,000 |
| 1995/11/22 | 329 | 332 | 326 | 326 | 588,000 |
| 1995/11/21 | 339 | 339 | 325 | 329 | 656,000 |
| 1995/11/20 | 325 | 345 | 325 | 339 | 1,261,000 |
| 1995/11/17 | 329 | 334 | 325 | 325 | 582,000 |
| 1995/11/16 | 331 | 331 | 319 | 319 | 804,000 |
| 1995/11/15 | 333 | 338 | 325 | 334 | 1,083,000 |
| 1995/11/14 | 352 | 353 | 326 | 338 | 3,078,000 |
| 1995/11/13 | 339 | 350 | 336 | 347 | 5,454,000 |
| 1995/11/10 | 330 | 337 | 318 | 324 | 3,061,000 |
| 1995/11/09 | 313 | 330 | 311 | 323 | 1,157,000 |
| 1995/11/08 | 308 | 310 | 305 | 310 | 623,000 |
| 1995/11/07 | 310 | 314 | 305 | 308 | 521,000 |
| 1995/11/06 | 305 | 315 | 305 | 306 | 547,000 |
| 1995/11/02 | 310 | 311 | 303 | 310 | 840,000 |
| 1995/11/01 | 305 | 313 | 305 | 310 | 513,000 |
| 1995/10/31 | 306 | 308 | 304 | 308 | 491,000 |
| 1995/10/30 | 303 | 308 | 303 | 306 | 346,000 |
| 1995/10/27 | 309 | 313 | 302 | 308 | 454,000 |
| 1995/10/26 | 316 | 316 | 306 | 306 | 429,000 |
| 1995/10/25 | 317 | 318 | 314 | 315 | 442,000 |
| 1995/10/24 | 323 | 327 | 315 | 324 | 496,000 |
| 1995/10/23 | 330 | 342 | 327 | 327 | 2,038,000 |
| 1995/10/20 | 299 | 329 | 299 | 329 | 2,112,000 |
| 1995/10/19 | 302 | 303 | 298 | 298 | 1,029,000 |
| 1995/10/18 | 306 | 306 | 301 | 301 | 491,000 |
| 1995/10/17 | 310 | 312 | 304 | 305 | 694,000 |
| 1995/10/16 | 310 | 313 | 308 | 310 | 294,000 |
| 1995/10/13 | 306 | 315 | 305 | 312 | 449,000 |
| 1995/10/12 | 312 | 318 | 308 | 310 | 383,000 |
| 1995/10/11 | 320 | 322 | 312 | 313 | 319,000 |
| 1995/10/09 | 322 | 322 | 314 | 322 | 472,000 |
| 1995/10/06 | 311 | 319 | 307 | 319 | 461,000 |
| 1995/10/05 | 310 | 312 | 306 | 310 | 379,000 |
| 1995/10/04 | 315 | 315 | 305 | 305 | 457,000 |
| 1995/10/03 | 300 | 310 | 298 | 310 | 1,332,000 |
| 1995/10/02 | 307 | 310 | 302 | 302 | 759,000 |
| 1995/09/29 | 315 | 315 | 308 | 312 | 661,000 |
| 1995/09/28 | 316 | 320 | 311 | 320 | 548,000 |
| 1995/09/27 | 307 | 316 | 306 | 315 | 1,096,000 |
| 1995/09/26 | 314 | 317 | 311 | 312 | 672,000 |
| 1995/09/25 | 310 | 315 | 307 | 314 | 1,333,000 |
| 1995/09/22 | 312 | 317 | 310 | 315 | 1,825,000 |
| 1995/09/21 | 317 | 330 | 312 | 314 | 2,357,000 |
| 1995/09/20 | 337 | 339 | 317 | 319 | 2,489,000 |
| 1995/09/19 | 338 | 340 | 332 | 337 | 945,000 |
| 1995/09/18 | 340 | 340 | 332 | 333 | 1,135,000 |
| 1995/09/14 | 341 | 341 | 330 | 331 | 953,000 |
| 1995/09/13 | 338 | 347 | 329 | 346 | 1,844,000 |
| 1995/09/12 | 365 | 366 | 348 | 348 | 2,573,000 |
| 1995/09/11 | 352 | 363 | 349 | 355 | 2,828,000 |
| 1995/09/08 | 345 | 354 | 340 | 342 | 4,949,000 |
| 1995/09/07 | 318 | 336 | 318 | 336 | 1,750,000 |
| 1995/09/06 | 320 | 340 | 316 | 319 | 4,692,000 |
| 1995/09/05 | 296 | 310 | 289 | 310 | 3,902,000 |
| 1995/09/04 | 325 | 330 | 285 | 295 | 5,258,000 |
| 1995/09/01 | 322 | 328 | 315 | 320 | 3,730,000 |
| 1995/08/31 | 349 | 349 | 315 | 321 | 8,014,000 |
| 1995/08/30 | 358 | 363 | 351 | 355 | 1,948,000 |
| 1995/08/29 | 364 | 369 | 351 | 352 | 2,217,000 |
| 1995/08/28 | 346 | 365 | 346 | 364 | 2,426,000 |
| 1995/08/25 | 372 | 372 | 351 | 355 | 2,124,000 |
| 1995/08/24 | 355 | 371 | 344 | 367 | 5,435,000 |
| 1995/08/23 | 382 | 386 | 334 | 357 | 15,504,000 |
| 1995/08/22 | 422 | 423 | 384 | 384 | 10,203,000 |
| 1995/08/21 | 417 | 426 | 413 | 425 | 9,462,000 |
| 1995/08/18 | 410 | 416 | 401 | 412 | 6,250,000 |
| 1995/08/17 | 404 | 424 | 401 | 408 | 17,956,000 |
| 1995/08/16 | 384 | 406 | 383 | 399 | 11,765,000 |
| 1995/08/15 | 399 | 420 | 380 | 381 | 21,160,000 |
| 1995/08/14 | 350 | 390 | 349 | 388 | 21,168,000 |
| 1995/08/11 | 330 | 347 | 325 | 347 | 13,906,000 |
| 1995/08/10 | 324 | 331 | 316 | 330 | 4,712,000 |
| 1995/08/09 | 330 | 335 | 323 | 326 | 11,985,000 |
| 1995/08/08 | 309 | 332 | 308 | 325 | 24,882,000 |
| 1995/08/07 | 297 | 307 | 295 | 304 | 6,080,000 |
| 1995/08/04 | 290 | 293 | 288 | 293 | 1,394,000 |
| 1995/08/03 | 295 | 299 | 290 | 290 | 2,665,000 |
| 1995/08/02 | 281 | 293 | 281 | 290 | 2,077,000 |
| 1995/08/01 | 294 | 294 | 285 | 285 | 1,833,000 |
| 1995/07/31 | 290 | 297 | 287 | 294 | 2,768,000 |
| 1995/07/28 | 295 | 297 | 290 | 291 | 1,423,000 |
| 1995/07/27 | 298 | 302 | 295 | 298 | 3,970,000 |
| 1995/07/26 | 286 | 294 | 283 | 293 | 3,685,000 |
| 1995/07/25 | 296 | 298 | 277 | 281 | 4,637,000 |
| 1995/07/24 | 308 | 308 | 299 | 302 | 3,957,000 |
| 1995/07/21 | 308 | 313 | 303 | 307 | 14,635,000 |
| 1995/07/20 | 290 | 309 | 289 | 303 | 16,479,000 |
| 1995/07/19 | 277 | 300 | 271 | 295 | 8,816,000 |
| 1995/07/18 | 296 | 297 | 282 | 282 | 5,914,000 |
| 1995/07/17 | 295 | 302 | 293 | 293 | 4,901,000 |
| 1995/07/14 | 295 | 307 | 291 | 291 | 11,910,000 |
| 1995/07/13 | 289 | 313 | 282 | 300 | 27,077,000 |
| 1995/07/12 | 273 | 284 | 266 | 284 | 14,671,000 |
| 1995/07/11 | 265 | 274 | 258 | 270 | 19,476,000 |
| 1995/07/10 | 230 | 265 | 228 | 265 | 9,787,000 |
| 1995/07/07 | 239 | 239 | 225 | 228 | 7,364,000 |
| 1995/07/06 | 246 | 246 | 232 | 239 | 5,273,000 |
| 1995/07/05 | 249 | 252 | 238 | 243 | 13,773,000 |
| 1995/07/04 | 216 | 249 | 215 | 248 | 18,511,000 |
| 1995/07/03 | 222 | 223 | 206 | 215 | 10,348,000 |
| 1995/06/30 | 195 | 223 | 191 | 222 | 16,751,000 |
| 1995/06/29 | 196 | 196 | 182 | 192 | 9,101,000 |
| 1995/06/28 | 170 | 183 | 165 | 181 | 4,336,000 |
| 1995/06/27 | 177 | 177 | 165 | 165 | 1,135,000 |
| 1995/06/26 | 178 | 180 | 170 | 172 | 2,533,000 |
| 1995/06/23 | 160 | 180 | 159 | 177 | 4,163,000 |
| 1995/06/22 | 160 | 160 | 153 | 157 | 1,205,000 |
| 1995/06/21 | 154 | 162 | 151 | 161 | 2,509,000 |
| 1995/06/20 | 154 | 156 | 147 | 152 | 2,808,000 |
| 1995/06/19 | 170 | 170 | 144 | 154 | 4,430,000 |
| 1995/06/16 | 181 | 182 | 169 | 170 | 6,311,000 |
| 1995/06/15 | 167 | 175 | 156 | 175 | 5,414,000 |
| 1995/06/14 | 171 | 171 | 165 | 165 | 1,320,000 |
| 1995/06/13 | 174 | 174 | 161 | 168 | 1,633,000 |
| 1995/06/12 | 179 | 180 | 173 | 175 | 1,403,000 |
| 1995/06/09 | 195 | 200 | 181 | 181 | 3,360,000 |
| 1995/06/08 | 177 | 196 | 176 | 195 | 2,336,000 |
| 1995/06/07 | 176 | 185 | 174 | 176 | 2,650,000 |
| 1995/06/06 | 202 | 203 | 170 | 176 | 2,984,000 |
| 1995/06/05 | 205 | 205 | 201 | 201 | 517,000 |
| 1995/06/02 | 207 | 213 | 202 | 202 | 1,597,000 |
| 1995/06/01 | 202 | 210 | 200 | 203 | 1,280,000 |
| 1995/05/31 | 205 | 205 | 201 | 202 | 631,000 |
| 1995/05/30 | 207 | 207 | 203 | 204 | 593,000 |
| 1995/05/29 | 210 | 210 | 205 | 206 | 536,000 |
| 1995/05/26 | 208 | 211 | 205 | 208 | 526,000 |
| 1995/05/25 | 212 | 215 | 210 | 211 | 818,000 |
| 1995/05/24 | 213 | 213 | 210 | 212 | 863,000 |
| 1995/05/23 | 199 | 211 | 199 | 211 | 1,183,000 |
| 1995/05/22 | 208 | 210 | 198 | 198 | 1,704,000 |
| 1995/05/19 | 210 | 210 | 207 | 210 | 695,000 |
| 1995/05/18 | 216 | 216 | 208 | 210 | 711,000 |
| 1995/05/17 | 210 | 215 | 210 | 214 | 1,314,000 |
| 1995/05/16 | 230 | 230 | 201 | 206 | 2,783,000 |
| 1995/05/15 | 247 | 247 | 231 | 231 | 725,000 |
| 1995/05/12 | 246 | 248 | 245 | 246 | 1,454,000 |
| 1995/05/11 | 252 | 252 | 246 | 246 | 623,000 |
| 1995/05/10 | 254 | 256 | 253 | 254 | 366,000 |
| 1995/05/09 | 262 | 262 | 256 | 256 | 503,000 |
| 1995/05/08 | 269 | 270 | 265 | 266 | 498,000 |
| 1995/05/02 | 264 | 269 | 261 | 269 | 1,098,000 |
| 1995/05/01 | 261 | 262 | 253 | 261 | 746,000 |
| 1995/04/28 | 267 | 267 | 263 | 263 | 921,000 |
| 1995/04/27 | 272 | 272 | 266 | 267 | 435,000 |
| 1995/04/26 | 273 | 273 | 269 | 269 | 854,000 |
| 1995/04/25 | 274 | 275 | 272 | 272 | 418,000 |
| 1995/04/24 | 278 | 278 | 274 | 274 | 1,012,000 |
| 1995/04/21 | 271 | 275 | 269 | 275 | 1,732,000 |
| 1995/04/20 | 271 | 273 | 267 | 268 | 666,000 |
| 1995/04/19 | 265 | 270 | 262 | 269 | 476,000 |
| 1995/04/18 | 270 | 270 | 265 | 266 | 182,000 |
| 1995/04/17 | 270 | 270 | 269 | 270 | 278,000 |
| 1995/04/14 | 278 | 278 | 270 | 270 | 620,000 |
| 1995/04/13 | 277 | 279 | 276 | 278 | 388,000 |
| 1995/04/12 | 280 | 281 | 276 | 277 | 543,000 |
| 1995/04/11 | 283 | 283 | 275 | 280 | 368,000 |
| 1995/04/10 | 270 | 280 | 269 | 280 | 327,000 |
| 1995/04/07 | 270 | 271 | 268 | 271 | 343,000 |
| 1995/04/06 | 276 | 278 | 270 | 271 | 336,000 |
| 1995/04/05 | 275 | 279 | 273 | 279 | 210,000 |
| 1995/04/04 | 272 | 285 | 266 | 276 | 376,000 |
| 1995/04/03 | 273 | 276 | 266 | 267 | 349,000 |
| 1995/03/31 | 290 | 294 | 288 | 288 | 418,000 |
| 1995/03/30 | 287 | 287 | 280 | 280 | 277,000 |
| 1995/03/29 | 294 | 298 | 287 | 288 | 298,000 |
| 1995/03/28 | 280 | 298 | 280 | 294 | 529,000 |
| 1995/03/27 | 266 | 274 | 265 | 270 | 373,000 |
| 1995/03/24 | 265 | 268 | 259 | 264 | 485,000 |
| 1995/03/23 | 270 | 271 | 265 | 269 | 425,000 |
| 1995/03/22 | 279 | 280 | 270 | 271 | 338,000 |
| 1995/03/20 | 270 | 276 | 268 | 274 | 516,000 |
| 1995/03/17 | 284 | 288 | 275 | 275 | 643,000 |
| 1995/03/16 | 296 | 296 | 284 | 284 | 582,000 |
| 1995/03/15 | 290 | 300 | 290 | 300 | 324,000 |
| 1995/03/14 | 300 | 300 | 290 | 294 | 271,000 |
| 1995/03/13 | 300 | 300 | 295 | 300 | 211,000 |
| 1995/03/10 | 302 | 306 | 298 | 299 | 336,000 |
| 1995/03/09 | 315 | 323 | 307 | 307 | 519,000 |
| 1995/03/08 | 296 | 310 | 290 | 310 | 619,000 |
| 1995/03/07 | 301 | 301 | 297 | 297 | 347,000 |
| 1995/03/06 | 302 | 303 | 299 | 300 | 551,000 |
| 1995/03/03 | 302 | 306 | 300 | 304 | 439,000 |
| 1995/03/02 | 305 | 311 | 304 | 306 | 938,000 |
| 1995/03/01 | 310 | 310 | 303 | 303 | 334,000 |
| 1995/02/28 | 310 | 315 | 307 | 314 | 446,000 |
| 1995/02/27 | 296 | 308 | 295 | 302 | 894,000 |
| 1995/02/24 | 326 | 330 | 310 | 311 | 1,232,000 |
| 1995/02/23 | 340 | 340 | 325 | 329 | 897,000 |
| 1995/02/22 | 340 | 345 | 340 | 341 | 319,000 |
| 1995/02/21 | 349 | 350 | 345 | 345 | 210,000 |
| 1995/02/20 | 350 | 351 | 348 | 350 | 193,000 |
| 1995/02/17 | 350 | 360 | 348 | 350 | 543,000 |
| 1995/02/16 | 355 | 356 | 351 | 351 | 355,000 |
| 1995/02/15 | 355 | 357 | 355 | 357 | 322,000 |
| 1995/02/14 | 357 | 360 | 355 | 356 | 145,000 |
| 1995/02/13 | 360 | 360 | 357 | 357 | 159,000 |
| 1995/02/10 | 355 | 359 | 355 | 356 | 256,000 |
| 1995/02/09 | 355 | 358 | 355 | 355 | 131,000 |
| 1995/02/08 | 355 | 360 | 353 | 359 | 413,000 |
| 1995/02/07 | 365 | 368 | 358 | 358 | 157,000 |
| 1995/02/06 | 364 | 367 | 360 | 365 | 167,000 |
| 1995/02/03 | 362 | 365 | 355 | 359 | 442,000 |
| 1995/02/02 | 370 | 379 | 360 | 360 | 645,000 |
| 1995/02/01 | 385 | 385 | 370 | 370 | 725,000 |
| 1995/01/31 | 398 | 398 | 385 | 386 | 1,232,000 |
| 1995/01/30 | 380 | 398 | 379 | 388 | 1,343,000 |
| 1995/01/27 | 380 | 391 | 376 | 376 | 1,782,000 |
| 1995/01/26 | 358 | 393 | 358 | 375 | 1,161,000 |
| 1995/01/25 | 354 | 365 | 350 | 354 | 751,000 |
| 1995/01/24 | 339 | 355 | 337 | 350 | 590,000 |
| 1995/01/23 | 356 | 358 | 340 | 340 | 1,065,000 |
| 1995/01/20 | 360 | 360 | 355 | 360 | 797,000 |
| 1995/01/19 | 362 | 362 | 359 | 360 | 649,000 |
| 1995/01/18 | 359 | 364 | 357 | 357 | 817,000 |
| 1995/01/17 | 361 | 363 | 359 | 361 | 349,000 |
| 1995/01/13 | 365 | 367 | 361 | 365 | 652,000 |
| 1995/01/12 | 370 | 371 | 366 | 370 | 512,000 |
| 1995/01/11 | 375 | 376 | 369 | 371 | 308,000 |
| 1995/01/10 | 364 | 375 | 362 | 375 | 334,000 |
| 1995/01/09 | 365 | 369 | 365 | 365 | 392,000 |
| 1995/01/06 | 379 | 379 | 369 | 373 | 695,000 |
| 1995/01/05 | 382 | 388 | 380 | 381 | 272,000 |
| 1995/01/04 | 391 | 391 | 380 | 380 | 364,000 |