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 |
|---|---|---|---|---|---|
| 1996/12/30 | 304 | 321 | 301 | 321 | 789,000 |
| 1996/12/27 | 300 | 305 | 298 | 302 | 2,171,000 |
| 1996/12/26 | 311 | 312 | 300 | 300 | 1,980,000 |
| 1996/12/25 | 305 | 310 | 304 | 309 | 962,000 |
| 1996/12/24 | 313 | 314 | 305 | 305 | 1,326,000 |
| 1996/12/20 | 313 | 315 | 308 | 308 | 1,490,000 |
| 1996/12/19 | 326 | 327 | 306 | 308 | 1,481,000 |
| 1996/12/18 | 335 | 337 | 329 | 329 | 1,296,000 |
| 1996/12/17 | 338 | 341 | 336 | 336 | 511,000 |
| 1996/12/16 | 343 | 343 | 338 | 341 | 406,000 |
| 1996/12/13 | 340 | 343 | 337 | 343 | 969,000 |
| 1996/12/12 | 346 | 346 | 341 | 342 | 564,000 |
| 1996/12/11 | 352 | 352 | 346 | 348 | 560,000 |
| 1996/12/10 | 352 | 352 | 350 | 352 | 542,000 |
| 1996/12/09 | 354 | 355 | 351 | 352 | 839,000 |
| 1996/12/06 | 355 | 355 | 345 | 349 | 1,040,000 |
| 1996/12/05 | 350 | 355 | 348 | 354 | 783,000 |
| 1996/12/04 | 351 | 353 | 348 | 352 | 2,666,000 |
| 1996/12/03 | 349 | 357 | 346 | 357 | 575,000 |
| 1996/12/02 | 351 | 352 | 345 | 345 | 336,000 |
| 1996/11/29 | 348 | 358 | 347 | 347 | 875,000 |
| 1996/11/28 | 357 | 360 | 347 | 350 | 880,000 |
| 1996/11/27 | 370 | 370 | 358 | 358 | 456,000 |
| 1996/11/26 | 373 | 373 | 363 | 366 | 564,000 |
| 1996/11/25 | 370 | 378 | 369 | 373 | 1,200,000 |
| 1996/11/22 | 371 | 371 | 363 | 365 | 929,000 |
| 1996/11/21 | 372 | 377 | 369 | 371 | 3,645,000 |
| 1996/11/20 | 347 | 363 | 347 | 362 | 1,150,000 |
| 1996/11/19 | 344 | 348 | 342 | 345 | 202,000 |
| 1996/11/18 | 347 | 349 | 341 | 341 | 266,000 |
| 1996/11/15 | 355 | 357 | 344 | 344 | 460,000 |
| 1996/11/14 | 360 | 363 | 356 | 357 | 965,000 |
| 1996/11/13 | 370 | 373 | 360 | 361 | 2,322,000 |
| 1996/11/12 | 339 | 375 | 336 | 375 | 1,975,000 |
| 1996/11/11 | 339 | 339 | 334 | 335 | 312,000 |
| 1996/11/08 | 330 | 335 | 329 | 334 | 1,707,000 |
| 1996/11/07 | 345 | 345 | 332 | 332 | 644,000 |
| 1996/11/06 | 331 | 342 | 331 | 342 | 402,000 |
| 1996/11/05 | 333 | 335 | 330 | 331 | 284,000 |
| 1996/11/01 | 335 | 338 | 332 | 332 | 461,000 |
| 1996/10/31 | 335 | 339 | 334 | 335 | 267,000 |
| 1996/10/30 | 340 | 340 | 335 | 335 | 291,000 |
| 1996/10/29 | 341 | 345 | 340 | 340 | 200,000 |
| 1996/10/28 | 340 | 348 | 340 | 341 | 235,000 |
| 1996/10/25 | 340 | 342 | 335 | 336 | 443,000 |
| 1996/10/24 | 340 | 347 | 340 | 340 | 436,000 |
| 1996/10/23 | 339 | 345 | 337 | 341 | 201,000 |
| 1996/10/22 | 350 | 350 | 340 | 341 | 256,000 |
| 1996/10/21 | 354 | 359 | 347 | 347 | 173,000 |
| 1996/10/18 | 351 | 357 | 350 | 354 | 405,000 |
| 1996/10/17 | 350 | 350 | 345 | 345 | 255,000 |
| 1996/10/16 | 352 | 356 | 348 | 353 | 465,000 |
| 1996/10/15 | 345 | 357 | 340 | 356 | 621,000 |
| 1996/10/14 | 333 | 340 | 333 | 340 | 440,000 |
| 1996/10/11 | 333 | 337 | 332 | 333 | 737,000 |
| 1996/10/09 | 337 | 340 | 332 | 332 | 641,000 |
| 1996/10/08 | 341 | 347 | 340 | 341 | 397,000 |
| 1996/10/07 | 350 | 350 | 345 | 345 | 323,000 |
| 1996/10/04 | 349 | 350 | 345 | 346 | 288,000 |
| 1996/10/03 | 352 | 355 | 345 | 345 | 806,000 |
| 1996/10/02 | 362 | 365 | 351 | 352 | 719,000 |
| 1996/10/01 | 365 | 369 | 361 | 364 | 539,000 |
| 1996/09/30 | 365 | 365 | 360 | 365 | 430,000 |
| 1996/09/27 | 362 | 363 | 355 | 355 | 331,000 |
| 1996/09/26 | 352 | 365 | 351 | 360 | 605,000 |
| 1996/09/25 | 351 | 355 | 351 | 353 | 223,000 |
| 1996/09/24 | 355 | 360 | 351 | 351 | 311,000 |
| 1996/09/20 | 364 | 364 | 356 | 360 | 370,000 |
| 1996/09/19 | 360 | 363 | 357 | 363 | 488,000 |
| 1996/09/18 | 363 | 365 | 358 | 359 | 287,000 |
| 1996/09/17 | 370 | 370 | 358 | 359 | 403,000 |
| 1996/09/13 | 345 | 350 | 345 | 350 | 375,000 |
| 1996/09/12 | 347 | 348 | 346 | 347 | 182,000 |
| 1996/09/11 | 346 | 350 | 344 | 347 | 349,000 |
| 1996/09/10 | 341 | 347 | 339 | 346 | 434,000 |
| 1996/09/09 | 341 | 345 | 338 | 338 | 398,000 |
| 1996/09/06 | 345 | 347 | 340 | 341 | 357,000 |
| 1996/09/05 | 346 | 353 | 345 | 347 | 296,000 |
| 1996/09/04 | 349 | 353 | 341 | 346 | 336,000 |
| 1996/09/03 | 344 | 354 | 340 | 346 | 354,000 |
| 1996/09/02 | 342 | 344 | 340 | 344 | 313,000 |
| 1996/08/30 | 350 | 350 | 343 | 344 | 564,000 |
| 1996/08/29 | 355 | 355 | 351 | 351 | 358,000 |
| 1996/08/28 | 357 | 360 | 353 | 355 | 456,000 |
| 1996/08/27 | 360 | 362 | 357 | 357 | 304,000 |
| 1996/08/26 | 368 | 368 | 360 | 360 | 279,000 |
| 1996/08/23 | 364 | 368 | 361 | 364 | 667,000 |
| 1996/08/22 | 372 | 385 | 370 | 374 | 1,066,000 |
| 1996/08/21 | 368 | 372 | 367 | 370 | 529,000 |
| 1996/08/20 | 369 | 369 | 365 | 366 | 407,000 |
| 1996/08/19 | 360 | 371 | 357 | 365 | 431,000 |
| 1996/08/16 | 362 | 363 | 357 | 360 | 811,000 |
| 1996/08/15 | 351 | 364 | 351 | 363 | 597,000 |
| 1996/08/14 | 358 | 360 | 352 | 355 | 517,000 |
| 1996/08/13 | 339 | 363 | 339 | 354 | 774,000 |
| 1996/08/12 | 330 | 334 | 321 | 330 | 1,514,000 |
| 1996/08/09 | 355 | 356 | 336 | 339 | 1,158,000 |
| 1996/08/08 | 352 | 357 | 352 | 357 | 992,000 |
| 1996/08/07 | 364 | 365 | 357 | 357 | 621,000 |
| 1996/08/06 | 365 | 366 | 361 | 365 | 513,000 |
| 1996/08/05 | 370 | 371 | 365 | 366 | 602,000 |
| 1996/08/02 | 378 | 378 | 370 | 370 | 384,000 |
| 1996/08/01 | 369 | 373 | 363 | 373 | 641,000 |
| 1996/07/31 | 365 | 370 | 362 | 365 | 747,000 |
| 1996/07/30 | 370 | 371 | 363 | 366 | 1,355,000 |
| 1996/07/29 | 386 | 389 | 375 | 376 | 712,000 |
| 1996/07/26 | 380 | 386 | 378 | 385 | 392,000 |
| 1996/07/25 | 380 | 383 | 375 | 376 | 1,076,000 |
| 1996/07/24 | 385 | 385 | 380 | 380 | 893,000 |
| 1996/07/23 | 385 | 388 | 383 | 386 | 694,000 |
| 1996/07/22 | 394 | 394 | 385 | 385 | 1,272,000 |
| 1996/07/19 | 393 | 396 | 391 | 392 | 599,000 |
| 1996/07/18 | 392 | 396 | 390 | 396 | 906,000 |
| 1996/07/17 | 396 | 397 | 390 | 392 | 795,000 |
| 1996/07/16 | 390 | 395 | 390 | 393 | 910,000 |
| 1996/07/15 | 400 | 400 | 396 | 399 | 588,000 |
| 1996/07/12 | 401 | 404 | 400 | 400 | 1,515,000 |
| 1996/07/11 | 405 | 407 | 402 | 405 | 1,030,000 |
| 1996/07/10 | 414 | 414 | 400 | 405 | 1,361,000 |
| 1996/07/09 | 403 | 416 | 402 | 413 | 1,582,000 |
| 1996/07/08 | 402 | 405 | 400 | 404 | 1,209,000 |
| 1996/07/05 | 405 | 409 | 403 | 409 | 1,066,000 |
| 1996/07/04 | 416 | 416 | 408 | 409 | 1,015,000 |
| 1996/07/03 | 417 | 419 | 413 | 415 | 651,000 |
| 1996/07/02 | 424 | 425 | 416 | 416 | 887,000 |
| 1996/07/01 | 424 | 427 | 421 | 423 | 947,000 |
| 1996/06/28 | 421 | 423 | 416 | 419 | 2,548,000 |
| 1996/06/27 | 435 | 437 | 415 | 415 | 9,078,000 |
| 1996/06/26 | 402 | 435 | 400 | 435 | 10,644,000 |
| 1996/06/25 | 410 | 410 | 397 | 397 | 967,000 |
| 1996/06/24 | 411 | 417 | 404 | 405 | 1,400,000 |
| 1996/06/21 | 391 | 408 | 390 | 406 | 2,570,000 |
| 1996/06/20 | 395 | 395 | 388 | 391 | 1,092,000 |
| 1996/06/19 | 400 | 400 | 395 | 395 | 1,088,000 |
| 1996/06/18 | 399 | 400 | 396 | 396 | 631,000 |
| 1996/06/17 | 396 | 402 | 396 | 399 | 564,000 |
| 1996/06/14 | 397 | 398 | 393 | 393 | 834,000 |
| 1996/06/13 | 397 | 404 | 395 | 397 | 486,000 |
| 1996/06/12 | 394 | 400 | 394 | 397 | 541,000 |
| 1996/06/11 | 384 | 389 | 381 | 389 | 515,000 |
| 1996/06/10 | 386 | 390 | 382 | 383 | 544,000 |
| 1996/06/07 | 396 | 397 | 389 | 390 | 1,066,000 |
| 1996/06/06 | 404 | 405 | 396 | 399 | 658,000 |
| 1996/06/05 | 399 | 405 | 399 | 404 | 490,000 |
| 1996/06/04 | 394 | 404 | 394 | 399 | 861,000 |
| 1996/06/03 | 416 | 416 | 396 | 399 | 1,119,000 |
| 1996/05/31 | 412 | 415 | 409 | 409 | 909,000 |
| 1996/05/30 | 419 | 419 | 411 | 412 | 817,000 |
| 1996/05/29 | 408 | 420 | 406 | 419 | 1,183,000 |
| 1996/05/28 | 408 | 412 | 406 | 408 | 416,000 |
| 1996/05/27 | 412 | 415 | 405 | 408 | 710,000 |
| 1996/05/24 | 414 | 416 | 411 | 411 | 857,000 |
| 1996/05/23 | 420 | 420 | 411 | 411 | 816,000 |
| 1996/05/22 | 420 | 423 | 415 | 418 | 985,000 |
| 1996/05/21 | 420 | 423 | 416 | 418 | 1,011,000 |
| 1996/05/20 | 416 | 420 | 413 | 415 | 484,000 |
| 1996/05/17 | 418 | 420 | 413 | 415 | 484,000 |
| 1996/05/16 | 424 | 424 | 416 | 416 | 734,000 |
| 1996/05/15 | 419 | 421 | 416 | 419 | 797,000 |
| 1996/05/14 | 411 | 417 | 408 | 415 | 1,005,000 |
| 1996/05/13 | 420 | 424 | 410 | 411 | 779,000 |
| 1996/05/10 | 422 | 427 | 416 | 416 | 1,328,000 |
| 1996/05/09 | 435 | 436 | 418 | 419 | 4,877,000 |
| 1996/05/08 | 408 | 434 | 408 | 430 | 8,853,000 |
| 1996/05/07 | 409 | 409 | 403 | 404 | 481,000 |
| 1996/05/02 | 409 | 413 | 406 | 408 | 776,000 |
| 1996/05/01 | 417 | 418 | 409 | 411 | 760,000 |
| 1996/04/30 | 413 | 419 | 413 | 416 | 1,013,000 |
| 1996/04/26 | 409 | 419 | 406 | 418 | 1,898,000 |
| 1996/04/25 | 402 | 408 | 402 | 404 | 1,297,000 |
| 1996/04/24 | 408 | 408 | 402 | 402 | 739,000 |
| 1996/04/23 | 402 | 408 | 402 | 405 | 667,000 |
| 1996/04/22 | 400 | 405 | 400 | 401 | 776,000 |
| 1996/04/19 | 405 | 405 | 399 | 405 | 798,000 |
| 1996/04/18 | 409 | 410 | 405 | 407 | 749,000 |
| 1996/04/17 | 417 | 417 | 404 | 405 | 871,000 |
| 1996/04/16 | 420 | 420 | 414 | 414 | 1,049,000 |
| 1996/04/15 | 421 | 422 | 414 | 415 | 1,367,000 |
| 1996/04/12 | 406 | 422 | 405 | 414 | 3,555,000 |
| 1996/04/11 | 407 | 409 | 404 | 405 | 611,000 |
| 1996/04/10 | 412 | 412 | 407 | 407 | 1,084,000 |
| 1996/04/09 | 400 | 412 | 400 | 408 | 1,275,000 |
| 1996/04/08 | 406 | 410 | 399 | 401 | 641,000 |
| 1996/04/05 | 403 | 410 | 402 | 410 | 1,159,000 |
| 1996/04/04 | 410 | 414 | 402 | 403 | 765,000 |
| 1996/04/03 | 418 | 424 | 404 | 410 | 3,984,000 |
| 1996/04/02 | 394 | 420 | 391 | 413 | 2,523,000 |
| 1996/04/01 | 390 | 394 | 389 | 392 | 774,000 |
| 1996/03/29 | 389 | 392 | 387 | 392 | 739,000 |
| 1996/03/28 | 387 | 391 | 385 | 389 | 606,000 |
| 1996/03/27 | 386 | 392 | 380 | 387 | 834,000 |
| 1996/03/26 | 378 | 393 | 376 | 386 | 975,000 |
| 1996/03/25 | 376 | 380 | 370 | 375 | 430,000 |
| 1996/03/22 | 372 | 375 | 369 | 373 | 434,000 |
| 1996/03/21 | 371 | 371 | 366 | 367 | 415,000 |
| 1996/03/19 | 367 | 370 | 366 | 366 | 452,000 |
| 1996/03/18 | 373 | 373 | 362 | 362 | 369,000 |
| 1996/03/15 | 353 | 370 | 353 | 370 | 501,000 |
| 1996/03/14 | 353 | 361 | 350 | 356 | 566,000 |
| 1996/03/13 | 365 | 365 | 355 | 355 | 892,000 |
| 1996/03/12 | 369 | 371 | 365 | 365 | 566,000 |
| 1996/03/11 | 365 | 370 | 364 | 369 | 785,000 |
| 1996/03/08 | 366 | 373 | 366 | 370 | 965,000 |
| 1996/03/07 | 373 | 375 | 368 | 371 | 463,000 |
| 1996/03/06 | 378 | 378 | 370 | 373 | 493,000 |
| 1996/03/05 | 378 | 384 | 373 | 373 | 833,000 |
| 1996/03/04 | 396 | 398 | 378 | 378 | 997,000 |
| 1996/03/01 | 380 | 397 | 377 | 393 | 2,300,000 |
| 1996/02/29 | 366 | 367 | 365 | 365 | 687,000 |
| 1996/02/28 | 370 | 371 | 366 | 367 | 642,000 |
| 1996/02/27 | 370 | 373 | 366 | 368 | 562,000 |
| 1996/02/26 | 367 | 370 | 367 | 369 | 408,000 |
| 1996/02/23 | 370 | 372 | 366 | 366 | 978,000 |
| 1996/02/22 | 365 | 368 | 364 | 365 | 1,160,000 |
| 1996/02/21 | 367 | 370 | 363 | 365 | 1,769,000 |
| 1996/02/20 | 368 | 375 | 366 | 375 | 694,000 |
| 1996/02/19 | 374 | 379 | 371 | 371 | 553,000 |
| 1996/02/16 | 375 | 378 | 361 | 374 | 2,776,000 |
| 1996/02/15 | 386 | 390 | 380 | 383 | 1,420,000 |
| 1996/02/14 | 390 | 394 | 388 | 389 | 848,000 |
| 1996/02/13 | 405 | 405 | 390 | 395 | 600,000 |
| 1996/02/09 | 394 | 403 | 393 | 400 | 1,389,000 |
| 1996/02/08 | 401 | 402 | 394 | 394 | 1,042,000 |
| 1996/02/07 | 395 | 400 | 392 | 396 | 1,186,000 |
| 1996/02/06 | 392 | 397 | 387 | 390 | 1,482,000 |
| 1996/02/05 | 401 | 404 | 392 | 392 | 1,585,000 |
| 1996/02/02 | 404 | 409 | 401 | 401 | 1,386,000 |
| 1996/02/01 | 413 | 415 | 401 | 401 | 1,329,000 |
| 1996/01/31 | 422 | 423 | 408 | 408 | 2,836,000 |
| 1996/01/30 | 391 | 422 | 391 | 422 | 3,239,000 |
| 1996/01/29 | 393 | 393 | 388 | 391 | 1,021,000 |
| 1996/01/26 | 386 | 393 | 385 | 388 | 882,000 |
| 1996/01/25 | 395 | 395 | 383 | 383 | 1,634,000 |
| 1996/01/24 | 382 | 395 | 381 | 389 | 1,431,000 |
| 1996/01/23 | 388 | 393 | 384 | 386 | 1,535,000 |
| 1996/01/22 | 395 | 395 | 382 | 390 | 1,098,000 |
| 1996/01/19 | 394 | 396 | 385 | 395 | 2,721,000 |
| 1996/01/18 | 406 | 411 | 379 | 389 | 4,196,000 |
| 1996/01/17 | 419 | 419 | 406 | 411 | 2,375,000 |
| 1996/01/16 | 419 | 423 | 413 | 414 | 1,477,000 |
| 1996/01/12 | 432 | 433 | 419 | 419 | 2,261,000 |
| 1996/01/11 | 425 | 432 | 423 | 427 | 2,495,000 |
| 1996/01/10 | 447 | 453 | 429 | 430 | 6,438,000 |
| 1996/01/09 | 430 | 454 | 429 | 449 | 14,575,000 |
| 1996/01/08 | 420 | 430 | 412 | 425 | 4,077,000 |
| 1996/01/05 | 424 | 435 | 417 | 423 | 4,343,000 |
| 1996/01/04 | 436 | 438 | 422 | 425 | 2,700,000 |