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 |
---|---|---|---|---|---|
2001/12/28 | 113 | 113 | 111 | 113 | 312,000 |
2001/12/27 | 110 | 111 | 109 | 110 | 356,000 |
2001/12/26 | 107 | 113 | 107 | 110 | 426,000 |
2001/12/25 | 110 | 111 | 108 | 109 | 351,000 |
2001/12/21 | 112 | 114 | 107 | 112 | 813,000 |
2001/12/20 | 103 | 113 | 101 | 112 | 888,000 |
2001/12/19 | 102 | 102 | 94 | 99 | 1,545,000 |
2001/12/18 | 108 | 110 | 105 | 107 | 957,000 |
2001/12/17 | 116 | 116 | 103 | 106 | 1,154,000 |
2001/12/14 | 115 | 118 | 113 | 115 | 907,000 |
2001/12/13 | 120 | 120 | 118 | 120 | 184,000 |
2001/12/12 | 117 | 120 | 117 | 117 | 426,000 |
2001/12/11 | 119 | 121 | 116 | 118 | 655,000 |
2001/12/10 | 123 | 123 | 120 | 121 | 612,000 |
2001/12/07 | 132 | 132 | 125 | 125 | 393,000 |
2001/12/06 | 130 | 131 | 125 | 127 | 379,000 |
2001/12/05 | 125 | 128 | 125 | 127 | 336,000 |
2001/12/04 | 126 | 129 | 121 | 128 | 453,000 |
2001/12/03 | 134 | 134 | 126 | 128 | 368,000 |
2001/11/30 | 133 | 134 | 132 | 133 | 243,000 |
2001/11/29 | 135 | 135 | 131 | 133 | 417,000 |
2001/11/28 | 141 | 141 | 135 | 138 | 445,000 |
2001/11/27 | 145 | 146 | 141 | 143 | 737,000 |
2001/11/26 | 140 | 144 | 138 | 143 | 1,015,000 |
2001/11/22 | 134 | 135 | 130 | 135 | 573,000 |
2001/11/21 | 130 | 133 | 126 | 129 | 719,000 |
2001/11/20 | 122 | 135 | 122 | 133 | 859,000 |
2001/11/19 | 122 | 123 | 121 | 122 | 494,000 |
2001/11/16 | 124 | 124 | 121 | 123 | 527,000 |
2001/11/15 | 122 | 124 | 119 | 124 | 787,000 |
2001/11/14 | 121 | 130 | 120 | 122 | 348,000 |
2001/11/13 | 121 | 121 | 116 | 120 | 394,000 |
2001/11/12 | 125 | 125 | 122 | 122 | 138,000 |
2001/11/09 | 124 | 127 | 124 | 126 | 258,000 |
2001/11/08 | 129 | 130 | 123 | 126 | 495,000 |
2001/11/07 | 130 | 131 | 129 | 131 | 261,000 |
2001/11/06 | 129 | 132 | 128 | 130 | 546,000 |
2001/11/05 | 135 | 138 | 127 | 129 | 633,000 |
2001/11/02 | 139 | 140 | 136 | 138 | 449,000 |
2001/11/01 | 142 | 142 | 137 | 137 | 310,000 |
2001/10/31 | 137 | 144 | 136 | 142 | 354,000 |
2001/10/30 | 137 | 142 | 137 | 140 | 482,000 |
2001/10/29 | 150 | 152 | 147 | 147 | 413,000 |
2001/10/26 | 150 | 152 | 148 | 151 | 610,000 |
2001/10/25 | 150 | 152 | 148 | 149 | 331,000 |
2001/10/24 | 151 | 152 | 148 | 151 | 270,000 |
2001/10/23 | 152 | 153 | 148 | 152 | 653,000 |
2001/10/22 | 142 | 148 | 142 | 148 | 396,000 |
2001/10/19 | 142 | 146 | 140 | 142 | 278,000 |
2001/10/18 | 143 | 145 | 141 | 142 | 171,000 |
2001/10/17 | 146 | 147 | 144 | 145 | 344,000 |
2001/10/16 | 147 | 148 | 144 | 146 | 404,000 |
2001/10/15 | 145 | 148 | 145 | 147 | 197,000 |
2001/10/12 | 148 | 150 | 145 | 147 | 342,000 |
2001/10/11 | 141 | 145 | 141 | 145 | 248,000 |
2001/10/10 | 143 | 144 | 138 | 141 | 336,000 |
2001/10/09 | 146 | 148 | 144 | 145 | 237,000 |
2001/10/05 | 151 | 151 | 145 | 150 | 544,000 |
2001/10/04 | 148 | 153 | 148 | 150 | 583,000 |
2001/10/03 | 145 | 148 | 145 | 147 | 601,000 |
2001/10/02 | 139 | 143 | 137 | 143 | 625,000 |
2001/10/01 | 135 | 139 | 133 | 136 | 312,000 |
2001/09/28 | 137 | 137 | 131 | 133 | 167,000 |
2001/09/27 | 130 | 135 | 130 | 135 | 171,000 |
2001/09/26 | 130 | 133 | 129 | 130 | 294,000 |
2001/09/25 | 137 | 139 | 130 | 133 | 420,000 |
2001/09/21 | 132 | 132 | 128 | 132 | 387,000 |
2001/09/20 | 129 | 134 | 128 | 133 | 400,000 |
2001/09/19 | 129 | 139 | 127 | 134 | 1,141,000 |
2001/09/18 | 124 | 130 | 123 | 124 | 754,000 |
2001/09/17 | 126 | 128 | 120 | 124 | 636,000 |
2001/09/14 | 125 | 134 | 125 | 133 | 935,000 |
2001/09/13 | 115 | 125 | 115 | 124 | 733,000 |
2001/09/12 | 107 | 126 | 107 | 115 | 976,000 |
2001/09/11 | 134 | 135 | 130 | 132 | 335,000 |
2001/09/10 | 136 | 138 | 133 | 137 | 464,000 |
2001/09/07 | 140 | 143 | 137 | 143 | 898,000 |
2001/09/06 | 140 | 143 | 140 | 142 | 152,000 |
2001/09/05 | 145 | 145 | 140 | 143 | 314,000 |
2001/09/04 | 141 | 144 | 138 | 144 | 796,000 |
2001/09/03 | 149 | 152 | 144 | 145 | 799,000 |
2001/08/31 | 150 | 154 | 149 | 154 | 542,000 |
2001/08/30 | 155 | 157 | 151 | 157 | 540,000 |
2001/08/29 | 161 | 162 | 158 | 160 | 582,000 |
2001/08/28 | 163 | 165 | 161 | 165 | 704,000 |
2001/08/27 | 163 | 166 | 162 | 165 | 421,000 |
2001/08/24 | 166 | 167 | 163 | 164 | 388,000 |
2001/08/23 | 171 | 172 | 166 | 166 | 356,000 |
2001/08/22 | 161 | 167 | 161 | 162 | 479,000 |
2001/08/21 | 164 | 166 | 160 | 163 | 528,000 |
2001/08/20 | 165 | 167 | 163 | 164 | 398,000 |
2001/08/17 | 168 | 170 | 166 | 169 | 599,000 |
2001/08/16 | 169 | 170 | 165 | 166 | 555,000 |
2001/08/15 | 169 | 171 | 166 | 171 | 339,000 |
2001/08/14 | 168 | 170 | 165 | 170 | 580,000 |
2001/08/13 | 171 | 172 | 165 | 166 | 464,000 |
2001/08/10 | 171 | 174 | 170 | 172 | 451,000 |
2001/08/09 | 172 | 177 | 170 | 171 | 722,000 |
2001/08/08 | 174 | 182 | 173 | 177 | 1,154,000 |
2001/08/07 | 169 | 173 | 168 | 171 | 559,000 |
2001/08/06 | 168 | 171 | 166 | 170 | 570,000 |
2001/08/03 | 168 | 170 | 166 | 166 | 519,000 |
2001/08/02 | 164 | 167 | 162 | 164 | 454,000 |
2001/08/01 | 167 | 167 | 159 | 160 | 965,000 |
2001/07/31 | 157 | 162 | 157 | 160 | 399,000 |
2001/07/30 | 169 | 169 | 158 | 158 | 890,000 |
2001/07/27 | 165 | 171 | 164 | 170 | 1,315,000 |
2001/07/26 | 163 | 165 | 160 | 163 | 741,000 |
2001/07/25 | 154 | 165 | 150 | 158 | 1,653,000 |
2001/07/24 | 145 | 157 | 143 | 155 | 1,768,000 |
2001/07/23 | 164 | 164 | 147 | 150 | 1,673,000 |
2001/07/19 | 155 | 162 | 154 | 162 | 1,865,000 |
2001/07/18 | 170 | 170 | 158 | 158 | 2,231,000 |
2001/07/17 | 177 | 179 | 169 | 171 | 1,523,000 |
2001/07/16 | 179 | 181 | 179 | 179 | 594,000 |
2001/07/13 | 183 | 183 | 178 | 179 | 644,000 |
2001/07/12 | 182 | 184 | 177 | 181 | 1,044,000 |
2001/07/11 | 179 | 185 | 179 | 180 | 1,054,000 |
2001/07/10 | 187 | 194 | 184 | 189 | 1,564,000 |
2001/07/09 | 177 | 184 | 174 | 183 | 3,233,000 |
2001/07/06 | 195 | 199 | 191 | 192 | 2,690,000 |
2001/07/05 | 200 | 210 | 198 | 204 | 4,910,000 |
2001/07/04 | 234 | 237 | 206 | 209 | 7,157,000 |
2001/07/03 | 221 | 232 | 221 | 229 | 6,818,000 |
2001/07/02 | 215 | 219 | 213 | 219 | 3,331,000 |
2001/06/29 | 205 | 215 | 204 | 212 | 3,567,000 |
2001/06/28 | 205 | 208 | 202 | 204 | 1,719,000 |
2001/06/27 | 207 | 209 | 202 | 204 | 4,088,000 |
2001/06/26 | 189 | 208 | 189 | 208 | 5,473,000 |
2001/06/25 | 182 | 190 | 181 | 189 | 3,341,000 |
2001/06/22 | 178 | 181 | 176 | 181 | 1,242,000 |
2001/06/21 | 180 | 180 | 176 | 177 | 761,000 |
2001/06/20 | 178 | 178 | 173 | 176 | 965,000 |
2001/06/19 | 182 | 184 | 174 | 176 | 2,471,000 |
2001/06/18 | 171 | 182 | 171 | 180 | 2,201,000 |
2001/06/15 | 172 | 173 | 170 | 171 | 674,000 |
2001/06/14 | 171 | 178 | 170 | 175 | 1,946,000 |
2001/06/13 | 170 | 172 | 168 | 171 | 658,000 |
2001/06/12 | 173 | 176 | 170 | 170 | 1,001,000 |
2001/06/11 | 175 | 178 | 174 | 175 | 1,079,000 |
2001/06/08 | 176 | 180 | 174 | 177 | 2,595,000 |
2001/06/07 | 167 | 176 | 166 | 176 | 1,637,000 |
2001/06/06 | 172 | 173 | 167 | 169 | 1,280,000 |
2001/06/05 | 178 | 178 | 169 | 173 | 1,524,000 |
2001/06/04 | 175 | 180 | 173 | 177 | 3,271,000 |
2001/06/01 | 169 | 173 | 163 | 172 | 2,132,000 |
2001/05/31 | 173 | 173 | 164 | 164 | 3,275,000 |
2001/05/30 | 165 | 175 | 164 | 175 | 7,990,000 |
2001/05/29 | 163 | 168 | 157 | 161 | 4,346,000 |
2001/05/28 | 155 | 162 | 155 | 162 | 2,434,000 |
2001/05/25 | 155 | 159 | 152 | 154 | 1,720,000 |
2001/05/24 | 155 | 155 | 149 | 150 | 1,062,000 |
2001/05/23 | 145 | 156 | 145 | 151 | 2,459,000 |
2001/05/22 | 142 | 144 | 141 | 143 | 308,000 |
2001/05/21 | 140 | 142 | 139 | 141 | 514,000 |
2001/05/18 | 141 | 142 | 140 | 140 | 295,000 |
2001/05/17 | 141 | 144 | 139 | 142 | 489,000 |
2001/05/16 | 144 | 145 | 141 | 141 | 183,000 |
2001/05/15 | 140 | 145 | 140 | 144 | 351,000 |
2001/05/14 | 142 | 143 | 140 | 142 | 256,000 |
2001/05/11 | 141 | 142 | 140 | 142 | 372,000 |
2001/05/10 | 141 | 145 | 140 | 141 | 540,000 |
2001/05/09 | 145 | 145 | 138 | 143 | 1,180,000 |
2001/05/08 | 149 | 151 | 146 | 148 | 1,774,000 |
2001/05/07 | 148 | 152 | 145 | 149 | 1,707,000 |
2001/05/02 | 140 | 145 | 138 | 145 | 1,226,000 |
2001/05/01 | 138 | 140 | 138 | 139 | 888,000 |
2001/04/27 | 140 | 140 | 135 | 136 | 593,000 |
2001/04/26 | 138 | 141 | 138 | 139 | 1,657,000 |
2001/04/25 | 128 | 137 | 128 | 135 | 1,722,000 |
2001/04/24 | 126 | 128 | 125 | 128 | 244,000 |
2001/04/23 | 128 | 129 | 126 | 126 | 276,000 |
2001/04/20 | 127 | 129 | 126 | 128 | 223,000 |
2001/04/19 | 130 | 130 | 127 | 129 | 290,000 |
2001/04/18 | 131 | 131 | 126 | 130 | 423,000 |
2001/04/17 | 127 | 133 | 126 | 130 | 1,302,000 |
2001/04/16 | 125 | 127 | 125 | 125 | 262,000 |
2001/04/13 | 127 | 128 | 122 | 125 | 509,000 |
2001/04/12 | 125 | 128 | 125 | 126 | 249,000 |
2001/04/11 | 124 | 126 | 123 | 125 | 429,000 |
2001/04/10 | 125 | 127 | 123 | 123 | 388,000 |
2001/04/09 | 126 | 128 | 123 | 124 | 566,000 |
2001/04/06 | 134 | 134 | 126 | 127 | 988,000 |
2001/04/05 | 133 | 138 | 131 | 131 | 1,685,000 |
2001/04/04 | 130 | 131 | 127 | 129 | 1,212,000 |
2001/04/03 | 124 | 134 | 123 | 131 | 3,104,000 |
2001/04/02 | 128 | 129 | 121 | 123 | 2,641,000 |
2001/03/30 | 116 | 118 | 113 | 113 | 464,000 |
2001/03/29 | 120 | 120 | 116 | 118 | 759,000 |
2001/03/28 | 123 | 127 | 120 | 122 | 1,888,000 |
2001/03/27 | 110 | 120 | 109 | 115 | 1,431,000 |
2001/03/26 | 109 | 110 | 107 | 110 | 548,000 |
2001/03/23 | 106 | 109 | 105 | 109 | 473,000 |
2001/03/22 | 104 | 109 | 103 | 108 | 691,000 |
2001/03/21 | 100 | 104 | 100 | 104 | 377,000 |
2001/03/19 | 95 | 102 | 94 | 100 | 237,000 |
2001/03/16 | 95 | 99 | 95 | 95 | 117,000 |
2001/03/15 | 93 | 95 | 91 | 95 | 421,000 |
2001/03/14 | 99 | 99 | 94 | 94 | 358,000 |
2001/03/13 | 99 | 100 | 98 | 98 | 320,000 |
2001/03/12 | 102 | 102 | 100 | 102 | 94,000 |
2001/03/09 | 101 | 103 | 100 | 103 | 374,000 |
2001/03/08 | 101 | 102 | 99 | 101 | 127,000 |
2001/03/07 | 101 | 102 | 100 | 102 | 176,000 |
2001/03/06 | 99 | 102 | 99 | 101 | 210,000 |
2001/03/05 | 101 | 102 | 98 | 101 | 241,000 |
2001/03/02 | 101 | 102 | 100 | 100 | 370,000 |
2001/03/01 | 100 | 103 | 100 | 103 | 278,000 |
2001/02/28 | 102 | 105 | 100 | 100 | 404,000 |
2001/02/27 | 98 | 102 | 97 | 100 | 650,000 |
2001/02/26 | 95 | 98 | 95 | 98 | 309,000 |
2001/02/23 | 94 | 95 | 94 | 95 | 173,000 |
2001/02/22 | 94 | 96 | 93 | 94 | 127,000 |
2001/02/21 | 97 | 97 | 94 | 95 | 312,000 |
2001/02/20 | 94 | 97 | 94 | 94 | 265,000 |
2001/02/19 | 95 | 96 | 94 | 95 | 161,000 |
2001/02/16 | 96 | 97 | 95 | 95 | 311,000 |
2001/02/15 | 91 | 96 | 91 | 96 | 381,000 |
2001/02/14 | 91 | 93 | 91 | 93 | 78,000 |
2001/02/13 | 95 | 95 | 92 | 93 | 245,000 |
2001/02/09 | 95 | 96 | 93 | 94 | 164,000 |
2001/02/08 | 93 | 95 | 92 | 95 | 371,000 |
2001/02/07 | 90 | 93 | 90 | 93 | 241,000 |
2001/02/06 | 91 | 92 | 90 | 91 | 278,000 |
2001/02/05 | 89 | 91 | 89 | 91 | 210,000 |
2001/02/02 | 89 | 91 | 89 | 89 | 337,000 |
2001/02/01 | 89 | 90 | 88 | 89 | 307,000 |
2001/01/31 | 91 | 91 | 88 | 89 | 394,000 |
2001/01/30 | 93 | 93 | 90 | 92 | 842,000 |
2001/01/29 | 84 | 94 | 82 | 92 | 2,565,000 |
2001/01/26 | 97 | 97 | 94 | 94 | 558,000 |
2001/01/25 | 97 | 98 | 95 | 97 | 242,000 |
2001/01/24 | 95 | 97 | 94 | 95 | 227,000 |
2001/01/23 | 94 | 95 | 94 | 95 | 109,000 |
2001/01/22 | 94 | 97 | 94 | 96 | 57,000 |
2001/01/19 | 95 | 97 | 94 | 94 | 164,000 |
2001/01/18 | 94 | 98 | 94 | 94 | 198,000 |
2001/01/17 | 95 | 95 | 92 | 94 | 98,000 |
2001/01/16 | 89 | 94 | 89 | 94 | 118,000 |
2001/01/15 | 88 | 95 | 88 | 92 | 167,000 |
2001/01/12 | 90 | 90 | 88 | 90 | 276,000 |
2001/01/11 | 91 | 92 | 88 | 88 | 374,000 |
2001/01/10 | 92 | 92 | 91 | 92 | 150,000 |
2001/01/09 | 93 | 93 | 91 | 93 | 179,000 |
2001/01/05 | 94 | 95 | 93 | 93 | 237,000 |
2001/01/04 | 95 | 97 | 92 | 92 | 171,000 |