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 |
|---|---|---|---|---|---|
| 2003/12/30 | 259 | 260 | 257 | 258 | 397,000 |
| 2003/12/29 | 258 | 260 | 255 | 256 | 1,147,000 |
| 2003/12/26 | 239 | 255 | 239 | 253 | 1,866,000 |
| 2003/12/25 | 233 | 237 | 231 | 236 | 751,000 |
| 2003/12/24 | 238 | 238 | 234 | 234 | 1,114,000 |
| 2003/12/22 | 239 | 240 | 235 | 237 | 991,000 |
| 2003/12/19 | 235 | 238 | 235 | 237 | 964,000 |
| 2003/12/18 | 239 | 239 | 233 | 235 | 664,000 |
| 2003/12/17 | 241 | 242 | 236 | 236 | 808,000 |
| 2003/12/16 | 242 | 243 | 241 | 242 | 720,000 |
| 2003/12/15 | 245 | 248 | 242 | 244 | 2,270,000 |
| 2003/12/12 | 255 | 255 | 243 | 244 | 1,504,000 |
| 2003/12/11 | 248 | 251 | 245 | 245 | 1,264,000 |
| 2003/12/10 | 251 | 254 | 248 | 253 | 1,186,000 |
| 2003/12/09 | 258 | 261 | 252 | 256 | 1,143,000 |
| 2003/12/08 | 261 | 263 | 255 | 257 | 514,000 |
| 2003/12/05 | 268 | 268 | 262 | 265 | 661,000 |
| 2003/12/04 | 264 | 267 | 262 | 266 | 918,000 |
| 2003/12/03 | 253 | 262 | 253 | 262 | 785,000 |
| 2003/12/02 | 260 | 263 | 253 | 254 | 1,433,000 |
| 2003/12/01 | 244 | 260 | 244 | 259 | 1,138,000 |
| 2003/11/28 | 263 | 264 | 253 | 257 | 1,296,000 |
| 2003/11/27 | 264 | 265 | 262 | 263 | 1,409,000 |
| 2003/11/26 | 262 | 266 | 260 | 264 | 1,339,000 |
| 2003/11/25 | 268 | 269 | 259 | 261 | 1,467,000 |
| 2003/11/21 | 249 | 257 | 247 | 255 | 2,978,000 |
| 2003/11/20 | 237 | 245 | 231 | 244 | 2,624,000 |
| 2003/11/19 | 232 | 235 | 225 | 227 | 2,319,000 |
| 2003/11/18 | 234 | 244 | 224 | 241 | 2,293,000 |
| 2003/11/17 | 252 | 254 | 235 | 237 | 2,019,000 |
| 2003/11/14 | 267 | 276 | 257 | 260 | 2,693,000 |
| 2003/11/13 | 257 | 262 | 253 | 257 | 1,441,000 |
| 2003/11/12 | 261 | 265 | 251 | 252 | 1,815,000 |
| 2003/11/11 | 273 | 278 | 252 | 264 | 1,991,000 |
| 2003/11/10 | 287 | 287 | 278 | 280 | 2,098,000 |
| 2003/11/07 | 301 | 301 | 289 | 293 | 1,403,000 |
| 2003/11/06 | 302 | 303 | 296 | 296 | 840,000 |
| 2003/11/05 | 308 | 308 | 296 | 305 | 1,201,000 |
| 2003/11/04 | 310 | 311 | 303 | 308 | 695,000 |
| 2003/10/31 | 307 | 309 | 302 | 305 | 461,000 |
| 2003/10/30 | 308 | 311 | 301 | 306 | 774,000 |
| 2003/10/29 | 305 | 312 | 305 | 309 | 1,190,000 |
| 2003/10/28 | 305 | 306 | 300 | 303 | 436,000 |
| 2003/10/27 | 299 | 308 | 299 | 306 | 369,000 |
| 2003/10/24 | 300 | 306 | 295 | 299 | 856,000 |
| 2003/10/23 | 307 | 311 | 297 | 300 | 1,541,000 |
| 2003/10/22 | 319 | 320 | 305 | 319 | 1,310,000 |
| 2003/10/21 | 335 | 335 | 316 | 320 | 2,556,000 |
| 2003/10/20 | 314 | 332 | 308 | 332 | 5,325,000 |
| 2003/10/17 | 310 | 318 | 309 | 309 | 2,057,000 |
| 2003/10/16 | 300 | 313 | 300 | 313 | 3,641,000 |
| 2003/10/15 | 290 | 301 | 290 | 299 | 1,379,000 |
| 2003/10/14 | 297 | 300 | 284 | 292 | 1,111,000 |
| 2003/10/10 | 298 | 300 | 293 | 298 | 750,000 |
| 2003/10/09 | 291 | 298 | 291 | 293 | 780,000 |
| 2003/10/08 | 296 | 299 | 293 | 293 | 566,000 |
| 2003/10/07 | 296 | 301 | 296 | 299 | 1,316,000 |
| 2003/10/06 | 296 | 298 | 291 | 292 | 1,074,000 |
| 2003/10/03 | 290 | 292 | 284 | 291 | 841,000 |
| 2003/10/02 | 278 | 288 | 275 | 285 | 1,405,000 |
| 2003/10/01 | 278 | 282 | 273 | 273 | 1,246,000 |
| 2003/09/30 | 281 | 284 | 279 | 283 | 1,013,000 |
| 2003/09/29 | 281 | 282 | 277 | 277 | 494,000 |
| 2003/09/26 | 271 | 283 | 270 | 279 | 848,000 |
| 2003/09/25 | 281 | 282 | 266 | 275 | 1,576,000 |
| 2003/09/24 | 283 | 288 | 282 | 285 | 647,000 |
| 2003/09/22 | 295 | 297 | 285 | 285 | 1,201,000 |
| 2003/09/19 | 303 | 307 | 294 | 295 | 972,000 |
| 2003/09/18 | 305 | 305 | 301 | 303 | 781,000 |
| 2003/09/17 | 306 | 311 | 304 | 306 | 2,893,000 |
| 2003/09/16 | 297 | 305 | 297 | 304 | 1,693,000 |
| 2003/09/12 | 301 | 301 | 294 | 296 | 1,112,000 |
| 2003/09/11 | 292 | 300 | 292 | 295 | 1,334,000 |
| 2003/09/10 | 296 | 304 | 293 | 297 | 1,905,000 |
| 2003/09/09 | 294 | 299 | 288 | 297 | 2,408,000 |
| 2003/09/08 | 282 | 289 | 281 | 287 | 1,565,000 |
| 2003/09/05 | 282 | 284 | 278 | 281 | 1,537,000 |
| 2003/09/04 | 291 | 293 | 281 | 283 | 2,521,000 |
| 2003/09/03 | 299 | 299 | 290 | 293 | 1,437,000 |
| 2003/09/02 | 302 | 304 | 296 | 297 | 1,148,000 |
| 2003/09/01 | 291 | 302 | 290 | 302 | 2,428,000 |
| 2003/08/29 | 303 | 304 | 290 | 295 | 3,305,000 |
| 2003/08/28 | 306 | 310 | 300 | 302 | 1,317,000 |
| 2003/08/27 | 309 | 314 | 306 | 310 | 2,835,000 |
| 2003/08/26 | 304 | 312 | 297 | 310 | 4,115,000 |
| 2003/08/25 | 310 | 312 | 305 | 310 | 2,419,000 |
| 2003/08/22 | 320 | 321 | 300 | 301 | 4,555,000 |
| 2003/08/21 | 298 | 318 | 298 | 310 | 5,311,000 |
| 2003/08/20 | 308 | 309 | 296 | 302 | 2,427,000 |
| 2003/08/19 | 294 | 315 | 290 | 314 | 7,099,000 |
| 2003/08/18 | 277 | 290 | 276 | 289 | 4,813,000 |
| 2003/08/15 | 275 | 278 | 272 | 273 | 2,319,000 |
| 2003/08/14 | 268 | 283 | 267 | 277 | 9,901,000 |
| 2003/08/13 | 255 | 262 | 253 | 262 | 5,040,000 |
| 2003/08/12 | 250 | 258 | 249 | 252 | 2,127,000 |
| 2003/08/11 | 247 | 254 | 244 | 250 | 877,000 |
| 2003/08/08 | 241 | 250 | 240 | 250 | 1,082,000 |
| 2003/08/07 | 244 | 246 | 238 | 238 | 696,000 |
| 2003/08/06 | 243 | 248 | 240 | 243 | 1,678,000 |
| 2003/08/05 | 257 | 257 | 248 | 251 | 1,844,000 |
| 2003/08/04 | 248 | 258 | 243 | 257 | 4,893,000 |
| 2003/08/01 | 240 | 253 | 240 | 252 | 7,842,000 |
| 2003/07/31 | 241 | 243 | 238 | 240 | 1,042,000 |
| 2003/07/30 | 242 | 242 | 235 | 240 | 723,000 |
| 2003/07/29 | 246 | 247 | 240 | 244 | 1,288,000 |
| 2003/07/28 | 237 | 246 | 236 | 246 | 2,194,000 |
| 2003/07/25 | 235 | 238 | 233 | 236 | 914,000 |
| 2003/07/24 | 237 | 238 | 232 | 234 | 1,583,000 |
| 2003/07/23 | 230 | 235 | 226 | 233 | 2,467,000 |
| 2003/07/22 | 217 | 220 | 215 | 220 | 467,000 |
| 2003/07/18 | 213 | 221 | 211 | 220 | 851,000 |
| 2003/07/17 | 223 | 223 | 213 | 218 | 1,743,000 |
| 2003/07/16 | 236 | 236 | 228 | 228 | 1,375,000 |
| 2003/07/15 | 239 | 240 | 236 | 238 | 1,036,000 |
| 2003/07/14 | 239 | 242 | 237 | 239 | 959,000 |
| 2003/07/11 | 244 | 246 | 239 | 241 | 1,245,000 |
| 2003/07/10 | 236 | 252 | 235 | 247 | 5,891,000 |
| 2003/07/09 | 234 | 237 | 232 | 237 | 1,254,000 |
| 2003/07/08 | 240 | 241 | 233 | 238 | 1,423,000 |
| 2003/07/07 | 241 | 243 | 238 | 240 | 1,722,000 |
| 2003/07/04 | 231 | 241 | 230 | 241 | 1,646,000 |
| 2003/07/03 | 244 | 248 | 231 | 231 | 4,416,000 |
| 2003/07/02 | 236 | 245 | 230 | 244 | 8,608,000 |
| 2003/07/01 | 240 | 242 | 233 | 233 | 8,643,000 |
| 2003/06/30 | 218 | 237 | 217 | 236 | 14,441,000 |
| 2003/06/27 | 212 | 217 | 211 | 214 | 2,112,000 |
| 2003/06/26 | 208 | 212 | 207 | 210 | 1,198,000 |
| 2003/06/25 | 207 | 210 | 202 | 208 | 1,096,000 |
| 2003/06/24 | 210 | 211 | 203 | 204 | 1,587,000 |
| 2003/06/23 | 208 | 215 | 206 | 212 | 2,436,000 |
| 2003/06/20 | 200 | 208 | 200 | 206 | 1,100,000 |
| 2003/06/19 | 204 | 205 | 201 | 203 | 661,000 |
| 2003/06/18 | 206 | 206 | 203 | 205 | 754,000 |
| 2003/06/17 | 210 | 210 | 203 | 204 | 1,102,000 |
| 2003/06/16 | 207 | 208 | 199 | 200 | 1,996,000 |
| 2003/06/13 | 209 | 211 | 207 | 209 | 1,193,000 |
| 2003/06/12 | 214 | 215 | 210 | 211 | 915,000 |
| 2003/06/11 | 213 | 216 | 212 | 212 | 1,265,000 |
| 2003/06/10 | 212 | 213 | 211 | 212 | 940,000 |
| 2003/06/09 | 213 | 219 | 211 | 216 | 2,366,000 |
| 2003/06/06 | 208 | 212 | 206 | 212 | 1,759,000 |
| 2003/06/05 | 210 | 211 | 206 | 208 | 1,259,000 |
| 2003/06/04 | 206 | 210 | 206 | 207 | 1,385,000 |
| 2003/06/03 | 209 | 209 | 203 | 203 | 1,843,000 |
| 2003/06/02 | 212 | 214 | 210 | 210 | 794,000 |
| 2003/05/30 | 217 | 217 | 211 | 217 | 875,000 |
| 2003/05/29 | 213 | 217 | 213 | 217 | 481,000 |
| 2003/05/28 | 216 | 218 | 214 | 216 | 589,000 |
| 2003/05/27 | 219 | 220 | 214 | 214 | 651,000 |
| 2003/05/26 | 223 | 223 | 218 | 218 | 938,000 |
| 2003/05/23 | 219 | 222 | 216 | 220 | 2,418,000 |
| 2003/05/22 | 220 | 227 | 205 | 213 | 5,456,000 |
| 2003/05/21 | 217 | 223 | 215 | 218 | 3,308,000 |
| 2003/05/20 | 220 | 220 | 212 | 214 | 1,989,000 |
| 2003/05/19 | 222 | 225 | 216 | 221 | 3,028,000 |
| 2003/05/16 | 210 | 221 | 210 | 221 | 6,238,000 |
| 2003/05/15 | 207 | 210 | 205 | 205 | 722,000 |
| 2003/05/14 | 205 | 211 | 205 | 209 | 583,000 |
| 2003/05/13 | 211 | 212 | 206 | 207 | 744,000 |
| 2003/05/12 | 214 | 214 | 209 | 211 | 486,000 |
| 2003/05/09 | 205 | 213 | 205 | 213 | 1,128,000 |
| 2003/05/08 | 209 | 210 | 207 | 207 | 697,000 |
| 2003/05/07 | 213 | 214 | 206 | 209 | 1,139,000 |
| 2003/05/06 | 216 | 217 | 211 | 213 | 1,151,000 |
| 2003/05/02 | 213 | 218 | 210 | 213 | 6,066,000 |
| 2003/05/01 | 198 | 207 | 197 | 203 | 1,437,000 |
| 2003/04/30 | 198 | 199 | 197 | 197 | 612,000 |
| 2003/04/28 | 188 | 196 | 187 | 194 | 1,312,000 |
| 2003/04/25 | 203 | 205 | 195 | 198 | 2,057,000 |
| 2003/04/24 | 204 | 209 | 204 | 205 | 1,304,000 |
| 2003/04/23 | 208 | 210 | 206 | 207 | 1,201,000 |
| 2003/04/22 | 211 | 213 | 207 | 208 | 1,989,000 |
| 2003/04/21 | 207 | 212 | 202 | 212 | 2,521,000 |
| 2003/04/18 | 210 | 211 | 205 | 207 | 2,100,000 |
| 2003/04/17 | 206 | 214 | 205 | 208 | 3,324,000 |
| 2003/04/16 | 205 | 218 | 204 | 208 | 7,902,000 |
| 2003/04/15 | 197 | 208 | 195 | 207 | 11,628,000 |
| 2003/04/14 | 186 | 197 | 185 | 197 | 2,459,000 |
| 2003/04/11 | 195 | 196 | 189 | 189 | 1,530,000 |
| 2003/04/10 | 189 | 198 | 188 | 196 | 3,383,000 |
| 2003/04/09 | 191 | 197 | 189 | 190 | 3,718,000 |
| 2003/04/08 | 189 | 191 | 186 | 191 | 1,374,000 |
| 2003/04/07 | 185 | 192 | 184 | 191 | 2,167,000 |
| 2003/04/04 | 184 | 187 | 183 | 185 | 1,521,000 |
| 2003/04/03 | 185 | 187 | 181 | 185 | 1,801,000 |
| 2003/04/02 | 179 | 185 | 177 | 185 | 1,561,000 |
| 2003/04/01 | 170 | 180 | 169 | 178 | 988,000 |
| 2003/03/31 | 178 | 178 | 171 | 175 | 909,000 |
| 2003/03/28 | 182 | 182 | 178 | 180 | 729,000 |
| 2003/03/27 | 180 | 184 | 178 | 182 | 1,178,000 |
| 2003/03/26 | 176 | 183 | 175 | 183 | 1,660,000 |
| 2003/03/25 | 178 | 182 | 175 | 179 | 1,529,000 |
| 2003/03/24 | 183 | 183 | 181 | 182 | 1,301,000 |
| 2003/03/20 | 176 | 180 | 174 | 179 | 1,511,000 |
| 2003/03/19 | 170 | 173 | 168 | 171 | 1,172,000 |
| 2003/03/18 | 172 | 174 | 170 | 170 | 2,095,000 |
| 2003/03/17 | 175 | 175 | 165 | 167 | 1,388,000 |
| 2003/03/14 | 180 | 182 | 175 | 178 | 1,458,000 |
| 2003/03/13 | 177 | 178 | 171 | 175 | 987,000 |
| 2003/03/12 | 170 | 175 | 169 | 175 | 923,000 |
| 2003/03/11 | 162 | 173 | 162 | 168 | 1,329,000 |
| 2003/03/10 | 176 | 177 | 168 | 171 | 1,685,000 |
| 2003/03/07 | 186 | 188 | 179 | 179 | 1,826,000 |
| 2003/03/06 | 190 | 193 | 189 | 191 | 3,069,000 |
| 2003/03/05 | 186 | 188 | 185 | 186 | 1,083,000 |
| 2003/03/04 | 191 | 195 | 187 | 188 | 3,424,000 |
| 2003/03/03 | 189 | 192 | 188 | 191 | 4,705,000 |
| 2003/02/28 | 182 | 184 | 180 | 184 | 3,576,000 |
| 2003/02/27 | 176 | 179 | 174 | 178 | 1,461,000 |
| 2003/02/26 | 175 | 177 | 174 | 176 | 1,282,000 |
| 2003/02/25 | 173 | 173 | 170 | 170 | 648,000 |
| 2003/02/24 | 172 | 175 | 171 | 175 | 1,099,000 |
| 2003/02/21 | 173 | 176 | 171 | 171 | 901,000 |
| 2003/02/20 | 177 | 178 | 173 | 175 | 1,367,000 |
| 2003/02/19 | 181 | 181 | 177 | 179 | 1,013,000 |
| 2003/02/18 | 183 | 183 | 178 | 182 | 1,803,000 |
| 2003/02/17 | 183 | 185 | 181 | 183 | 2,422,000 |
| 2003/02/14 | 177 | 182 | 177 | 180 | 1,890,000 |
| 2003/02/13 | 178 | 183 | 177 | 177 | 3,171,000 |
| 2003/02/12 | 172 | 179 | 172 | 178 | 4,601,000 |
| 2003/02/10 | 167 | 170 | 167 | 170 | 814,000 |
| 2003/02/07 | 168 | 168 | 165 | 167 | 711,000 |
| 2003/02/06 | 168 | 171 | 165 | 169 | 3,341,000 |
| 2003/02/05 | 160 | 167 | 158 | 167 | 2,437,000 |
| 2003/02/04 | 162 | 162 | 159 | 161 | 901,000 |
| 2003/02/03 | 155 | 161 | 153 | 160 | 1,776,000 |
| 2003/01/31 | 154 | 155 | 153 | 153 | 744,000 |
| 2003/01/30 | 152 | 155 | 152 | 154 | 594,000 |
| 2003/01/29 | 158 | 158 | 152 | 153 | 1,566,000 |
| 2003/01/28 | 157 | 157 | 155 | 156 | 893,000 |
| 2003/01/27 | 155 | 162 | 153 | 158 | 2,866,000 |
| 2003/01/24 | 158 | 158 | 156 | 156 | 587,000 |
| 2003/01/23 | 159 | 159 | 155 | 158 | 848,000 |
| 2003/01/22 | 162 | 162 | 159 | 159 | 588,000 |
| 2003/01/21 | 156 | 161 | 156 | 161 | 861,000 |
| 2003/01/20 | 162 | 164 | 154 | 159 | 2,704,000 |
| 2003/01/17 | 157 | 163 | 156 | 162 | 2,290,000 |
| 2003/01/16 | 153 | 160 | 153 | 157 | 2,128,000 |
| 2003/01/15 | 155 | 156 | 152 | 155 | 1,535,000 |
| 2003/01/14 | 149 | 154 | 149 | 153 | 1,924,000 |
| 2003/01/10 | 146 | 147 | 145 | 146 | 419,000 |
| 2003/01/09 | 142 | 145 | 142 | 145 | 309,000 |
| 2003/01/08 | 148 | 148 | 145 | 145 | 478,000 |
| 2003/01/07 | 150 | 150 | 146 | 147 | 732,000 |
| 2003/01/06 | 147 | 148 | 144 | 146 | 371,000 |