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 |
|---|---|---|---|---|---|
| 1997/12/30 | 235 | 243 | 232 | 232 | 392,000 |
| 1997/12/29 | 223 | 241 | 223 | 240 | 3,002,000 |
| 1997/12/26 | 227 | 228 | 221 | 223 | 2,056,000 |
| 1997/12/25 | 227 | 230 | 225 | 228 | 773,000 |
| 1997/12/24 | 223 | 229 | 221 | 229 | 1,422,000 |
| 1997/12/22 | 223 | 229 | 210 | 229 | 2,757,000 |
| 1997/12/19 | 231 | 232 | 222 | 223 | 1,997,000 |
| 1997/12/18 | 233 | 234 | 232 | 232 | 1,077,000 |
| 1997/12/17 | 233 | 235 | 230 | 234 | 921,000 |
| 1997/12/16 | 240 | 240 | 231 | 234 | 1,183,000 |
| 1997/12/15 | 233 | 235 | 233 | 235 | 642,000 |
| 1997/12/12 | 230 | 234 | 230 | 234 | 1,064,000 |
| 1997/12/11 | 234 | 235 | 232 | 233 | 478,000 |
| 1997/12/10 | 233 | 234 | 231 | 234 | 353,000 |
| 1997/12/09 | 231 | 234 | 229 | 233 | 562,000 |
| 1997/12/08 | 234 | 234 | 232 | 233 | 469,000 |
| 1997/12/05 | 237 | 239 | 233 | 234 | 715,000 |
| 1997/12/04 | 234 | 237 | 233 | 237 | 703,000 |
| 1997/12/03 | 229 | 240 | 227 | 234 | 1,130,000 |
| 1997/12/02 | 225 | 228 | 225 | 228 | 531,000 |
| 1997/12/01 | 218 | 229 | 217 | 228 | 378,000 |
| 1997/11/28 | 215 | 225 | 214 | 223 | 702,000 |
| 1997/11/27 | 219 | 225 | 198 | 225 | 1,686,000 |
| 1997/11/26 | 221 | 228 | 216 | 217 | 843,000 |
| 1997/11/25 | 216 | 225 | 214 | 225 | 1,371,000 |
| 1997/11/21 | 232 | 236 | 231 | 236 | 597,000 |
| 1997/11/20 | 229 | 236 | 228 | 230 | 611,000 |
| 1997/11/19 | 231 | 237 | 226 | 228 | 1,494,000 |
| 1997/11/18 | 218 | 228 | 218 | 226 | 664,000 |
| 1997/11/17 | 211 | 234 | 211 | 225 | 965,000 |
| 1997/11/14 | 212 | 220 | 212 | 213 | 335,000 |
| 1997/11/13 | 208 | 218 | 208 | 217 | 612,000 |
| 1997/11/12 | 230 | 231 | 218 | 218 | 614,000 |
| 1997/11/11 | 230 | 233 | 228 | 233 | 307,000 |
| 1997/11/10 | 229 | 233 | 226 | 231 | 419,000 |
| 1997/11/07 | 233 | 236 | 230 | 233 | 1,051,000 |
| 1997/11/06 | 246 | 247 | 238 | 239 | 943,000 |
| 1997/11/05 | 237 | 247 | 233 | 246 | 2,145,000 |
| 1997/11/04 | 232 | 238 | 230 | 235 | 1,027,000 |
| 1997/10/31 | 220 | 227 | 220 | 227 | 321,000 |
| 1997/10/30 | 228 | 228 | 220 | 221 | 536,000 |
| 1997/10/29 | 233 | 233 | 225 | 227 | 587,000 |
| 1997/10/28 | 214 | 219 | 214 | 219 | 721,000 |
| 1997/10/27 | 220 | 226 | 219 | 224 | 231,000 |
| 1997/10/24 | 212 | 228 | 212 | 227 | 622,000 |
| 1997/10/23 | 224 | 227 | 220 | 222 | 668,000 |
| 1997/10/22 | 220 | 230 | 217 | 226 | 1,173,000 |
| 1997/10/21 | 209 | 218 | 208 | 216 | 898,000 |
| 1997/10/20 | 202 | 207 | 202 | 207 | 327,000 |
| 1997/10/17 | 206 | 209 | 200 | 209 | 897,000 |
| 1997/10/16 | 192 | 214 | 192 | 209 | 674,000 |
| 1997/10/15 | 201 | 203 | 191 | 195 | 1,530,000 |
| 1997/10/14 | 215 | 218 | 202 | 209 | 1,775,000 |
| 1997/10/13 | 238 | 241 | 206 | 213 | 7,438,000 |
| 1997/10/09 | 218 | 218 | 218 | 218 | 357,000 |
| 1997/10/08 | 175 | 175 | 165 | 168 | 300,000 |
| 1997/10/07 | 179 | 179 | 161 | 161 | 443,000 |
| 1997/10/06 | 160 | 180 | 157 | 180 | 605,000 |
| 1997/10/03 | 150 | 155 | 148 | 155 | 716,000 |
| 1997/10/02 | 154 | 155 | 149 | 152 | 520,000 |
| 1997/10/01 | 143 | 150 | 143 | 149 | 839,000 |
| 1997/09/30 | 145 | 150 | 145 | 145 | 702,000 |
| 1997/09/29 | 143 | 153 | 140 | 140 | 1,521,000 |
| 1997/09/26 | 151 | 155 | 137 | 143 | 2,330,000 |
| 1997/09/25 | 180 | 180 | 171 | 171 | 607,000 |
| 1997/09/24 | 185 | 186 | 180 | 180 | 413,000 |
| 1997/09/22 | 175 | 190 | 175 | 186 | 985,000 |
| 1997/09/19 | 193 | 197 | 174 | 182 | 800,000 |
| 1997/09/18 | 204 | 205 | 199 | 203 | 429,000 |
| 1997/09/17 | 211 | 211 | 205 | 206 | 234,000 |
| 1997/09/16 | 216 | 216 | 210 | 213 | 155,000 |
| 1997/09/12 | 217 | 217 | 210 | 216 | 365,000 |
| 1997/09/11 | 218 | 220 | 214 | 218 | 154,000 |
| 1997/09/10 | 220 | 221 | 215 | 221 | 248,000 |
| 1997/09/09 | 222 | 225 | 220 | 220 | 266,000 |
| 1997/09/08 | 223 | 223 | 220 | 221 | 234,000 |
| 1997/09/05 | 218 | 221 | 218 | 220 | 843,000 |
| 1997/09/04 | 210 | 228 | 210 | 228 | 740,000 |
| 1997/09/03 | 207 | 211 | 207 | 210 | 635,000 |
| 1997/09/02 | 206 | 207 | 206 | 207 | 162,000 |
| 1997/09/01 | 214 | 214 | 206 | 210 | 207,000 |
| 1997/08/29 | 208 | 209 | 206 | 208 | 202,000 |
| 1997/08/28 | 210 | 211 | 208 | 209 | 340,000 |
| 1997/08/27 | 210 | 214 | 210 | 211 | 255,000 |
| 1997/08/26 | 215 | 218 | 210 | 212 | 148,000 |
| 1997/08/25 | 215 | 219 | 215 | 219 | 202,000 |
| 1997/08/22 | 219 | 220 | 217 | 219 | 153,000 |
| 1997/08/21 | 220 | 225 | 216 | 220 | 278,000 |
| 1997/08/20 | 217 | 218 | 215 | 217 | 175,000 |
| 1997/08/19 | 214 | 225 | 214 | 217 | 168,000 |
| 1997/08/18 | 210 | 216 | 208 | 213 | 181,000 |
| 1997/08/15 | 229 | 229 | 215 | 216 | 294,000 |
| 1997/08/14 | 229 | 230 | 225 | 227 | 369,000 |
| 1997/08/13 | 207 | 220 | 206 | 220 | 270,000 |
| 1997/08/12 | 207 | 209 | 205 | 207 | 342,000 |
| 1997/08/11 | 207 | 209 | 204 | 205 | 395,000 |
| 1997/08/08 | 209 | 216 | 205 | 214 | 932,000 |
| 1997/08/07 | 221 | 227 | 207 | 210 | 442,000 |
| 1997/08/06 | 228 | 228 | 223 | 225 | 432,000 |
| 1997/08/05 | 235 | 238 | 225 | 229 | 548,000 |
| 1997/08/04 | 240 | 242 | 238 | 238 | 397,000 |
| 1997/08/01 | 240 | 242 | 235 | 238 | 241,000 |
| 1997/07/31 | 240 | 241 | 233 | 240 | 484,000 |
| 1997/07/30 | 245 | 246 | 242 | 242 | 287,000 |
| 1997/07/29 | 249 | 250 | 245 | 245 | 243,000 |
| 1997/07/28 | 249 | 250 | 246 | 249 | 185,000 |
| 1997/07/25 | 247 | 250 | 245 | 249 | 245,000 |
| 1997/07/24 | 244 | 247 | 243 | 245 | 192,000 |
| 1997/07/23 | 247 | 248 | 244 | 245 | 336,000 |
| 1997/07/22 | 251 | 251 | 243 | 243 | 449,000 |
| 1997/07/18 | 254 | 255 | 251 | 253 | 349,000 |
| 1997/07/17 | 258 | 260 | 255 | 256 | 620,000 |
| 1997/07/16 | 259 | 262 | 256 | 262 | 358,000 |
| 1997/07/15 | 258 | 260 | 256 | 256 | 304,000 |
| 1997/07/14 | 260 | 260 | 256 | 260 | 289,000 |
| 1997/07/11 | 264 | 265 | 260 | 265 | 180,000 |
| 1997/07/10 | 261 | 265 | 260 | 262 | 194,000 |
| 1997/07/09 | 265 | 270 | 260 | 261 | 499,000 |
| 1997/07/08 | 266 | 269 | 266 | 268 | 214,000 |
| 1997/07/07 | 273 | 274 | 266 | 266 | 409,000 |
| 1997/07/04 | 280 | 280 | 272 | 274 | 500,000 |
| 1997/07/03 | 280 | 284 | 280 | 281 | 172,000 |
| 1997/07/02 | 286 | 286 | 280 | 281 | 154,000 |
| 1997/07/01 | 290 | 290 | 280 | 280 | 205,000 |
| 1997/06/30 | 284 | 289 | 284 | 289 | 327,000 |
| 1997/06/27 | 288 | 288 | 283 | 283 | 485,000 |
| 1997/06/26 | 281 | 290 | 279 | 283 | 574,000 |
| 1997/06/25 | 277 | 282 | 277 | 282 | 420,000 |
| 1997/06/24 | 276 | 278 | 275 | 277 | 473,000 |
| 1997/06/23 | 280 | 282 | 277 | 280 | 511,000 |
| 1997/06/20 | 284 | 284 | 280 | 282 | 261,000 |
| 1997/06/19 | 280 | 289 | 280 | 283 | 280,000 |
| 1997/06/18 | 282 | 285 | 280 | 280 | 353,000 |
| 1997/06/17 | 286 | 290 | 285 | 285 | 386,000 |
| 1997/06/16 | 296 | 296 | 290 | 290 | 349,000 |
| 1997/06/13 | 293 | 294 | 290 | 291 | 665,000 |
| 1997/06/12 | 282 | 286 | 282 | 285 | 473,000 |
| 1997/06/11 | 286 | 287 | 280 | 284 | 436,000 |
| 1997/06/10 | 286 | 289 | 285 | 288 | 377,000 |
| 1997/06/09 | 286 | 288 | 285 | 288 | 309,000 |
| 1997/06/06 | 285 | 290 | 285 | 289 | 409,000 |
| 1997/06/05 | 291 | 292 | 287 | 290 | 389,000 |
| 1997/06/04 | 295 | 296 | 291 | 293 | 286,000 |
| 1997/06/03 | 294 | 296 | 292 | 296 | 317,000 |
| 1997/06/02 | 295 | 297 | 291 | 292 | 271,000 |
| 1997/05/30 | 299 | 299 | 295 | 295 | 279,000 |
| 1997/05/29 | 298 | 300 | 295 | 300 | 319,000 |
| 1997/05/28 | 298 | 300 | 292 | 300 | 394,000 |
| 1997/05/27 | 300 | 302 | 292 | 295 | 375,000 |
| 1997/05/26 | 300 | 302 | 295 | 298 | 397,000 |
| 1997/05/23 | 298 | 303 | 298 | 300 | 357,000 |
| 1997/05/22 | 298 | 304 | 298 | 300 | 340,000 |
| 1997/05/21 | 310 | 311 | 296 | 299 | 729,000 |
| 1997/05/20 | 315 | 316 | 306 | 310 | 965,000 |
| 1997/05/19 | 294 | 315 | 294 | 311 | 1,524,000 |
| 1997/05/16 | 289 | 293 | 286 | 293 | 260,000 |
| 1997/05/15 | 289 | 290 | 285 | 289 | 255,000 |
| 1997/05/14 | 294 | 294 | 288 | 288 | 425,000 |
| 1997/05/13 | 289 | 296 | 289 | 293 | 633,000 |
| 1997/05/12 | 280 | 285 | 275 | 284 | 349,000 |
| 1997/05/09 | 290 | 290 | 285 | 286 | 178,000 |
| 1997/05/08 | 294 | 294 | 286 | 290 | 550,000 |
| 1997/05/07 | 298 | 299 | 295 | 295 | 383,000 |
| 1997/05/06 | 296 | 300 | 295 | 298 | 480,000 |
| 1997/05/02 | 294 | 295 | 292 | 293 | 159,000 |
| 1997/05/01 | 290 | 297 | 290 | 295 | 632,000 |
| 1997/04/30 | 284 | 289 | 284 | 287 | 377,000 |
| 1997/04/28 | 289 | 290 | 282 | 289 | 169,000 |
| 1997/04/25 | 293 | 295 | 286 | 290 | 342,000 |
| 1997/04/24 | 290 | 297 | 290 | 295 | 374,000 |
| 1997/04/23 | 290 | 295 | 290 | 292 | 228,000 |
| 1997/04/22 | 289 | 295 | 286 | 290 | 433,000 |
| 1997/04/21 | 292 | 293 | 281 | 284 | 741,000 |
| 1997/04/18 | 286 | 295 | 284 | 290 | 453,000 |
| 1997/04/17 | 280 | 288 | 280 | 286 | 344,000 |
| 1997/04/16 | 271 | 279 | 269 | 279 | 363,000 |
| 1997/04/15 | 270 | 271 | 261 | 263 | 365,000 |
| 1997/04/14 | 264 | 271 | 259 | 260 | 402,000 |
| 1997/04/11 | 240 | 270 | 236 | 264 | 1,025,000 |
| 1997/04/10 | 265 | 268 | 236 | 240 | 1,580,000 |
| 1997/04/09 | 275 | 275 | 265 | 265 | 901,000 |
| 1997/04/08 | 275 | 277 | 266 | 272 | 915,000 |
| 1997/04/07 | 291 | 295 | 280 | 280 | 568,000 |
| 1997/04/04 | 297 | 300 | 295 | 295 | 278,000 |
| 1997/04/03 | 295 | 302 | 295 | 302 | 458,000 |
| 1997/04/02 | 297 | 299 | 294 | 295 | 508,000 |
| 1997/04/01 | 301 | 301 | 291 | 297 | 660,000 |
| 1997/03/31 | 301 | 302 | 300 | 300 | 367,000 |
| 1997/03/28 | 304 | 310 | 304 | 309 | 233,000 |
| 1997/03/27 | 315 | 318 | 305 | 308 | 468,000 |
| 1997/03/26 | 320 | 320 | 314 | 319 | 564,000 |
| 1997/03/25 | 321 | 324 | 318 | 320 | 314,000 |
| 1997/03/24 | 327 | 327 | 320 | 321 | 398,000 |
| 1997/03/21 | 321 | 328 | 319 | 328 | 365,000 |
| 1997/03/19 | 332 | 334 | 321 | 321 | 468,000 |
| 1997/03/18 | 322 | 334 | 322 | 334 | 514,000 |
| 1997/03/17 | 323 | 328 | 322 | 325 | 344,000 |
| 1997/03/14 | 321 | 328 | 320 | 323 | 463,000 |
| 1997/03/13 | 328 | 329 | 319 | 322 | 359,000 |
| 1997/03/12 | 330 | 330 | 320 | 325 | 441,000 |
| 1997/03/11 | 334 | 335 | 326 | 326 | 578,000 |
| 1997/03/10 | 336 | 339 | 328 | 331 | 507,000 |
| 1997/03/07 | 322 | 336 | 318 | 334 | 1,017,000 |
| 1997/03/06 | 324 | 327 | 317 | 317 | 581,000 |
| 1997/03/05 | 335 | 336 | 321 | 328 | 820,000 |
| 1997/03/04 | 342 | 343 | 330 | 331 | 1,389,000 |
| 1997/03/03 | 324 | 346 | 320 | 340 | 2,974,000 |
| 1997/02/28 | 325 | 330 | 320 | 327 | 1,960,000 |
| 1997/02/27 | 308 | 330 | 307 | 324 | 3,084,000 |
| 1997/02/26 | 302 | 307 | 298 | 298 | 413,000 |
| 1997/02/25 | 300 | 305 | 298 | 305 | 509,000 |
| 1997/02/24 | 295 | 302 | 295 | 298 | 619,000 |
| 1997/02/21 | 294 | 296 | 290 | 290 | 744,000 |
| 1997/02/20 | 295 | 298 | 292 | 294 | 505,000 |
| 1997/02/19 | 295 | 297 | 291 | 291 | 415,000 |
| 1997/02/18 | 304 | 304 | 295 | 296 | 284,000 |
| 1997/02/17 | 287 | 303 | 287 | 303 | 561,000 |
| 1997/02/14 | 284 | 292 | 282 | 290 | 497,000 |
| 1997/02/13 | 282 | 290 | 282 | 283 | 476,000 |
| 1997/02/12 | 285 | 290 | 280 | 281 | 392,000 |
| 1997/02/10 | 276 | 286 | 276 | 286 | 464,000 |
| 1997/02/07 | 294 | 294 | 275 | 276 | 1,232,000 |
| 1997/02/06 | 294 | 295 | 290 | 291 | 787,000 |
| 1997/02/05 | 296 | 299 | 293 | 293 | 588,000 |
| 1997/02/04 | 300 | 302 | 296 | 296 | 684,000 |
| 1997/02/03 | 300 | 303 | 298 | 299 | 252,000 |
| 1997/01/31 | 296 | 303 | 295 | 301 | 471,000 |
| 1997/01/30 | 300 | 303 | 296 | 297 | 359,000 |
| 1997/01/29 | 300 | 305 | 296 | 303 | 263,000 |
| 1997/01/28 | 296 | 304 | 293 | 304 | 404,000 |
| 1997/01/27 | 300 | 302 | 296 | 296 | 371,000 |
| 1997/01/24 | 305 | 305 | 300 | 302 | 590,000 |
| 1997/01/23 | 307 | 313 | 303 | 303 | 300,000 |
| 1997/01/22 | 306 | 315 | 305 | 315 | 444,000 |
| 1997/01/21 | 308 | 310 | 301 | 305 | 419,000 |
| 1997/01/20 | 322 | 322 | 305 | 305 | 374,000 |
| 1997/01/17 | 311 | 327 | 310 | 317 | 1,212,000 |
| 1997/01/16 | 312 | 315 | 310 | 311 | 432,000 |
| 1997/01/14 | 305 | 312 | 299 | 312 | 455,000 |
| 1997/01/13 | 300 | 313 | 293 | 313 | 858,000 |
| 1997/01/10 | 300 | 301 | 290 | 300 | 2,031,000 |
| 1997/01/09 | 301 | 306 | 298 | 300 | 1,168,000 |
| 1997/01/08 | 315 | 320 | 305 | 306 | 762,000 |
| 1997/01/07 | 333 | 333 | 318 | 322 | 726,000 |
| 1997/01/06 | 326 | 328 | 321 | 328 | 621,000 |