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 |
|---|---|---|---|---|---|
| 2005/12/30 | 485 | 487 | 483 | 484 | 501,000 |
| 2005/12/29 | 489 | 490 | 482 | 485 | 573,000 |
| 2005/12/28 | 480 | 489 | 477 | 489 | 914,000 |
| 2005/12/27 | 483 | 485 | 478 | 480 | 978,000 |
| 2005/12/26 | 484 | 489 | 484 | 487 | 1,341,000 |
| 2005/12/22 | 487 | 487 | 482 | 484 | 1,118,000 |
| 2005/12/21 | 488 | 490 | 481 | 484 | 1,071,000 |
| 2005/12/20 | 476 | 487 | 476 | 487 | 1,589,000 |
| 2005/12/19 | 479 | 480 | 472 | 476 | 1,045,000 |
| 2005/12/16 | 480 | 485 | 476 | 480 | 2,084,000 |
| 2005/12/15 | 476 | 487 | 471 | 482 | 2,087,000 |
| 2005/12/14 | 483 | 488 | 473 | 476 | 2,933,000 |
| 2005/12/13 | 475 | 479 | 472 | 479 | 2,448,000 |
| 2005/12/12 | 468 | 475 | 466 | 474 | 2,030,000 |
| 2005/12/09 | 465 | 467 | 462 | 464 | 1,679,000 |
| 2005/12/08 | 464 | 466 | 458 | 461 | 1,492,000 |
| 2005/12/07 | 469 | 470 | 465 | 467 | 1,622,000 |
| 2005/12/06 | 475 | 475 | 463 | 464 | 2,183,000 |
| 2005/12/05 | 467 | 477 | 466 | 476 | 2,930,000 |
| 2005/12/02 | 462 | 465 | 458 | 463 | 1,821,000 |
| 2005/12/01 | 450 | 458 | 448 | 458 | 1,530,000 |
| 2005/11/30 | 449 | 453 | 446 | 446 | 1,054,000 |
| 2005/11/29 | 444 | 450 | 441 | 450 | 1,378,000 |
| 2005/11/28 | 437 | 443 | 437 | 443 | 862,000 |
| 2005/11/25 | 435 | 436 | 433 | 435 | 1,056,000 |
| 2005/11/24 | 433 | 440 | 433 | 436 | 1,930,000 |
| 2005/11/22 | 436 | 436 | 429 | 431 | 2,368,000 |
| 2005/11/21 | 438 | 439 | 432 | 433 | 2,692,000 |
| 2005/11/18 | 444 | 444 | 435 | 438 | 2,630,000 |
| 2005/11/17 | 447 | 455 | 443 | 449 | 1,459,000 |
| 2005/11/16 | 439 | 447 | 433 | 446 | 1,201,000 |
| 2005/11/15 | 451 | 452 | 440 | 441 | 950,000 |
| 2005/11/14 | 452 | 455 | 451 | 451 | 916,000 |
| 2005/11/11 | 457 | 460 | 447 | 451 | 1,145,000 |
| 2005/11/10 | 462 | 465 | 451 | 455 | 991,000 |
| 2005/11/09 | 467 | 470 | 462 | 463 | 1,935,000 |
| 2005/11/08 | 464 | 470 | 455 | 467 | 2,202,000 |
| 2005/11/07 | 463 | 465 | 457 | 462 | 1,395,000 |
| 2005/11/04 | 454 | 460 | 450 | 457 | 2,266,000 |
| 2005/11/02 | 448 | 452 | 447 | 449 | 1,033,000 |
| 2005/11/01 | 450 | 451 | 447 | 449 | 1,204,000 |
| 2005/10/31 | 451 | 454 | 447 | 450 | 1,616,000 |
| 2005/10/28 | 444 | 448 | 440 | 448 | 1,387,000 |
| 2005/10/27 | 435 | 446 | 434 | 446 | 1,317,000 |
| 2005/10/26 | 431 | 435 | 430 | 433 | 1,430,000 |
| 2005/10/25 | 430 | 435 | 430 | 431 | 836,000 |
| 2005/10/24 | 437 | 437 | 428 | 430 | 788,000 |
| 2005/10/21 | 432 | 437 | 426 | 436 | 1,039,000 |
| 2005/10/20 | 437 | 439 | 432 | 432 | 558,000 |
| 2005/10/19 | 438 | 439 | 431 | 436 | 714,000 |
| 2005/10/18 | 430 | 439 | 430 | 437 | 1,282,000 |
| 2005/10/17 | 447 | 447 | 432 | 432 | 1,195,000 |
| 2005/10/14 | 447 | 448 | 438 | 438 | 1,049,000 |
| 2005/10/13 | 447 | 452 | 443 | 449 | 1,398,000 |
| 2005/10/12 | 466 | 466 | 456 | 457 | 1,378,000 |
| 2005/10/11 | 452 | 463 | 452 | 461 | 1,525,000 |
| 2005/10/07 | 442 | 455 | 441 | 450 | 2,016,000 |
| 2005/10/06 | 448 | 450 | 443 | 445 | 1,579,000 |
| 2005/10/05 | 460 | 465 | 456 | 457 | 1,474,000 |
| 2005/10/04 | 466 | 471 | 457 | 459 | 1,485,000 |
| 2005/10/03 | 462 | 472 | 456 | 471 | 1,817,000 |
| 2005/09/30 | 493 | 495 | 469 | 479 | 3,680,000 |
| 2005/09/29 | 480 | 490 | 470 | 489 | 6,245,000 |
| 2005/09/28 | 456 | 469 | 455 | 467 | 3,249,000 |
| 2005/09/27 | 457 | 463 | 452 | 457 | 2,115,000 |
| 2005/09/26 | 448 | 455 | 448 | 455 | 1,866,000 |
| 2005/09/22 | 442 | 446 | 441 | 446 | 1,461,000 |
| 2005/09/21 | 445 | 448 | 440 | 444 | 2,063,000 |
| 2005/09/20 | 436 | 444 | 436 | 444 | 1,860,000 |
| 2005/09/16 | 433 | 436 | 429 | 435 | 1,661,000 |
| 2005/09/15 | 425 | 433 | 423 | 432 | 1,483,000 |
| 2005/09/14 | 424 | 427 | 422 | 423 | 750,000 |
| 2005/09/13 | 424 | 427 | 421 | 425 | 727,000 |
| 2005/09/12 | 430 | 436 | 420 | 424 | 1,537,000 |
| 2005/09/09 | 420 | 425 | 416 | 425 | 1,526,000 |
| 2005/09/08 | 417 | 419 | 414 | 417 | 903,000 |
| 2005/09/07 | 428 | 429 | 418 | 418 | 1,199,000 |
| 2005/09/06 | 431 | 432 | 427 | 427 | 1,222,000 |
| 2005/09/05 | 433 | 433 | 427 | 430 | 804,000 |
| 2005/09/02 | 431 | 433 | 427 | 429 | 798,000 |
| 2005/09/01 | 431 | 436 | 429 | 431 | 1,511,000 |
| 2005/08/31 | 427 | 427 | 423 | 427 | 586,000 |
| 2005/08/30 | 425 | 431 | 423 | 429 | 1,869,000 |
| 2005/08/29 | 424 | 425 | 417 | 418 | 704,000 |
| 2005/08/26 | 426 | 427 | 422 | 424 | 719,000 |
| 2005/08/25 | 428 | 428 | 423 | 425 | 721,000 |
| 2005/08/24 | 429 | 432 | 427 | 430 | 1,399,000 |
| 2005/08/23 | 435 | 439 | 434 | 434 | 1,632,000 |
| 2005/08/22 | 429 | 433 | 429 | 431 | 1,742,000 |
| 2005/08/19 | 424 | 442 | 422 | 434 | 6,885,000 |
| 2005/08/18 | 418 | 422 | 416 | 421 | 2,512,000 |
| 2005/08/17 | 411 | 420 | 410 | 415 | 2,291,000 |
| 2005/08/16 | 418 | 419 | 410 | 415 | 1,561,000 |
| 2005/08/15 | 404 | 417 | 403 | 414 | 1,909,000 |
| 2005/08/12 | 408 | 410 | 400 | 401 | 1,374,000 |
| 2005/08/11 | 410 | 422 | 404 | 408 | 5,808,000 |
| 2005/08/10 | 404 | 404 | 400 | 401 | 1,044,000 |
| 2005/08/09 | 387 | 397 | 387 | 396 | 1,379,000 |
| 2005/08/08 | 376 | 387 | 373 | 387 | 1,172,000 |
| 2005/08/05 | 390 | 391 | 385 | 386 | 890,000 |
| 2005/08/04 | 395 | 397 | 390 | 391 | 1,355,000 |
| 2005/08/03 | 405 | 406 | 397 | 397 | 1,222,000 |
| 2005/08/02 | 407 | 407 | 402 | 406 | 1,193,000 |
| 2005/08/01 | 402 | 407 | 402 | 406 | 1,346,000 |
| 2005/07/29 | 400 | 403 | 398 | 400 | 966,000 |
| 2005/07/28 | 402 | 402 | 398 | 400 | 1,277,000 |
| 2005/07/27 | 396 | 403 | 396 | 402 | 1,143,000 |
| 2005/07/26 | 397 | 397 | 393 | 396 | 580,000 |
| 2005/07/25 | 393 | 397 | 393 | 396 | 713,000 |
| 2005/07/22 | 398 | 398 | 392 | 393 | 943,000 |
| 2005/07/21 | 395 | 402 | 395 | 399 | 3,077,000 |
| 2005/07/20 | 384 | 391 | 383 | 391 | 2,463,000 |
| 2005/07/19 | 378 | 381 | 377 | 381 | 814,000 |
| 2005/07/15 | 382 | 382 | 377 | 378 | 619,000 |
| 2005/07/14 | 378 | 381 | 378 | 379 | 901,000 |
| 2005/07/13 | 373 | 379 | 373 | 378 | 977,000 |
| 2005/07/12 | 376 | 376 | 372 | 372 | 719,000 |
| 2005/07/11 | 375 | 375 | 372 | 373 | 561,000 |
| 2005/07/08 | 371 | 375 | 370 | 370 | 776,000 |
| 2005/07/07 | 375 | 377 | 372 | 372 | 577,000 |
| 2005/07/06 | 378 | 379 | 373 | 375 | 1,355,000 |
| 2005/07/05 | 380 | 381 | 376 | 378 | 735,000 |
| 2005/07/04 | 378 | 379 | 376 | 378 | 552,000 |
| 2005/07/01 | 375 | 379 | 374 | 377 | 1,191,000 |
| 2005/06/30 | 384 | 384 | 378 | 380 | 1,352,000 |
| 2005/06/29 | 375 | 380 | 375 | 379 | 1,196,000 |
| 2005/06/28 | 372 | 373 | 369 | 372 | 690,000 |
| 2005/06/27 | 372 | 373 | 368 | 369 | 845,000 |
| 2005/06/24 | 370 | 374 | 370 | 374 | 818,000 |
| 2005/06/23 | 380 | 380 | 373 | 375 | 1,720,000 |
| 2005/06/22 | 381 | 382 | 378 | 380 | 1,025,000 |
| 2005/06/21 | 383 | 386 | 382 | 382 | 1,139,000 |
| 2005/06/20 | 385 | 387 | 381 | 382 | 1,063,000 |
| 2005/06/17 | 377 | 384 | 374 | 382 | 1,906,000 |
| 2005/06/16 | 378 | 384 | 374 | 377 | 2,263,000 |
| 2005/06/15 | 377 | 377 | 374 | 377 | 1,047,000 |
| 2005/06/14 | 371 | 375 | 371 | 373 | 1,026,000 |
| 2005/06/13 | 369 | 371 | 368 | 370 | 694,000 |
| 2005/06/10 | 368 | 369 | 365 | 367 | 1,147,000 |
| 2005/06/09 | 371 | 372 | 363 | 364 | 1,625,000 |
| 2005/06/08 | 368 | 372 | 368 | 369 | 1,363,000 |
| 2005/06/07 | 374 | 374 | 364 | 365 | 1,988,000 |
| 2005/06/06 | 367 | 375 | 365 | 375 | 1,303,000 |
| 2005/06/03 | 362 | 368 | 362 | 368 | 1,255,000 |
| 2005/06/02 | 369 | 371 | 360 | 361 | 2,347,000 |
| 2005/06/01 | 365 | 369 | 363 | 369 | 1,515,000 |
| 2005/05/31 | 362 | 366 | 359 | 363 | 1,512,000 |
| 2005/05/30 | 361 | 363 | 359 | 359 | 1,276,000 |
| 2005/05/27 | 357 | 360 | 355 | 358 | 1,795,000 |
| 2005/05/26 | 360 | 363 | 352 | 355 | 2,347,000 |
| 2005/05/25 | 385 | 385 | 361 | 366 | 2,585,000 |
| 2005/05/24 | 391 | 391 | 388 | 389 | 861,000 |
| 2005/05/23 | 393 | 393 | 388 | 391 | 527,000 |
| 2005/05/20 | 390 | 391 | 385 | 385 | 872,000 |
| 2005/05/19 | 385 | 390 | 382 | 388 | 1,963,000 |
| 2005/05/18 | 394 | 400 | 369 | 375 | 3,718,000 |
| 2005/05/17 | 406 | 409 | 393 | 394 | 1,079,000 |
| 2005/05/16 | 417 | 417 | 402 | 402 | 865,000 |
| 2005/05/13 | 417 | 421 | 416 | 417 | 575,000 |
| 2005/05/12 | 419 | 424 | 418 | 422 | 549,000 |
| 2005/05/11 | 418 | 419 | 415 | 418 | 571,000 |
| 2005/05/10 | 426 | 427 | 422 | 423 | 442,000 |
| 2005/05/09 | 426 | 429 | 423 | 425 | 642,000 |
| 2005/05/06 | 420 | 426 | 420 | 425 | 663,000 |
| 2005/05/02 | 417 | 421 | 414 | 420 | 403,000 |
| 2005/04/28 | 422 | 422 | 416 | 417 | 797,000 |
| 2005/04/27 | 414 | 424 | 414 | 423 | 835,000 |
| 2005/04/26 | 417 | 418 | 416 | 417 | 597,000 |
| 2005/04/25 | 411 | 415 | 411 | 412 | 610,000 |
| 2005/04/22 | 415 | 416 | 411 | 415 | 1,228,000 |
| 2005/04/21 | 398 | 403 | 394 | 403 | 1,711,000 |
| 2005/04/20 | 415 | 416 | 407 | 408 | 1,220,000 |
| 2005/04/19 | 400 | 409 | 399 | 405 | 1,986,000 |
| 2005/04/18 | 407 | 407 | 392 | 396 | 3,228,000 |
| 2005/04/15 | 424 | 424 | 420 | 423 | 961,000 |
| 2005/04/14 | 436 | 438 | 430 | 430 | 1,260,000 |
| 2005/04/13 | 444 | 451 | 438 | 439 | 3,318,000 |
| 2005/04/12 | 437 | 438 | 434 | 434 | 587,000 |
| 2005/04/11 | 440 | 441 | 436 | 436 | 764,000 |
| 2005/04/08 | 441 | 446 | 436 | 441 | 1,277,000 |
| 2005/04/07 | 446 | 446 | 441 | 443 | 764,000 |
| 2005/04/06 | 445 | 448 | 444 | 445 | 919,000 |
| 2005/04/05 | 440 | 446 | 438 | 444 | 775,000 |
| 2005/04/04 | 434 | 440 | 434 | 438 | 844,000 |
| 2005/04/01 | 437 | 443 | 437 | 443 | 587,000 |
| 2005/03/31 | 439 | 444 | 437 | 444 | 1,092,000 |
| 2005/03/30 | 442 | 442 | 431 | 432 | 1,831,000 |
| 2005/03/29 | 457 | 459 | 444 | 447 | 1,537,000 |
| 2005/03/28 | 455 | 461 | 452 | 460 | 718,000 |
| 2005/03/25 | 467 | 469 | 462 | 467 | 1,178,000 |
| 2005/03/24 | 469 | 470 | 466 | 467 | 1,165,000 |
| 2005/03/23 | 472 | 473 | 466 | 469 | 1,360,000 |
| 2005/03/22 | 470 | 474 | 469 | 472 | 1,750,000 |
| 2005/03/18 | 464 | 472 | 464 | 469 | 1,377,000 |
| 2005/03/17 | 465 | 466 | 462 | 464 | 830,000 |
| 2005/03/16 | 464 | 470 | 462 | 468 | 1,030,000 |
| 2005/03/15 | 470 | 470 | 462 | 464 | 1,695,000 |
| 2005/03/14 | 473 | 474 | 467 | 467 | 1,654,000 |
| 2005/03/11 | 465 | 469 | 465 | 469 | 1,615,000 |
| 2005/03/10 | 462 | 470 | 462 | 465 | 2,657,000 |
| 2005/03/09 | 467 | 468 | 461 | 463 | 3,228,000 |
| 2005/03/08 | 468 | 469 | 466 | 467 | 1,682,000 |
| 2005/03/07 | 473 | 475 | 466 | 467 | 2,402,000 |
| 2005/03/04 | 472 | 473 | 469 | 471 | 1,510,000 |
| 2005/03/03 | 477 | 477 | 470 | 472 | 2,200,000 |
| 2005/03/02 | 481 | 482 | 476 | 478 | 2,554,000 |
| 2005/03/01 | 473 | 479 | 471 | 479 | 2,935,000 |
| 2005/02/28 | 468 | 474 | 465 | 472 | 2,155,000 |
| 2005/02/25 | 466 | 466 | 462 | 463 | 1,167,000 |
| 2005/02/24 | 459 | 468 | 459 | 466 | 1,464,000 |
| 2005/02/23 | 455 | 460 | 455 | 458 | 1,059,000 |
| 2005/02/22 | 466 | 466 | 459 | 462 | 897,000 |
| 2005/02/21 | 475 | 475 | 469 | 469 | 1,050,000 |
| 2005/02/18 | 454 | 471 | 454 | 470 | 1,694,000 |
| 2005/02/17 | 456 | 459 | 452 | 455 | 2,151,000 |
| 2005/02/16 | 470 | 471 | 459 | 460 | 2,291,000 |
| 2005/02/15 | 480 | 484 | 466 | 469 | 3,432,000 |
| 2005/02/14 | 483 | 483 | 477 | 479 | 2,040,000 |
| 2005/02/10 | 473 | 474 | 468 | 473 | 1,454,000 |
| 2005/02/09 | 474 | 478 | 470 | 474 | 2,960,000 |
| 2005/02/08 | 460 | 474 | 457 | 471 | 6,227,000 |
| 2005/02/07 | 459 | 459 | 455 | 456 | 870,000 |
| 2005/02/04 | 460 | 461 | 450 | 452 | 1,968,000 |
| 2005/02/03 | 464 | 465 | 456 | 460 | 3,954,000 |
| 2005/02/02 | 441 | 457 | 439 | 455 | 5,896,000 |
| 2005/02/01 | 443 | 443 | 440 | 441 | 805,000 |
| 2005/01/31 | 439 | 442 | 436 | 442 | 894,000 |
| 2005/01/28 | 438 | 438 | 435 | 436 | 437,000 |
| 2005/01/27 | 441 | 442 | 436 | 439 | 1,081,000 |
| 2005/01/26 | 435 | 440 | 434 | 439 | 1,921,000 |
| 2005/01/25 | 428 | 432 | 427 | 431 | 733,000 |
| 2005/01/24 | 428 | 429 | 427 | 427 | 368,000 |
| 2005/01/21 | 425 | 428 | 424 | 427 | 515,000 |
| 2005/01/20 | 426 | 430 | 426 | 427 | 880,000 |
| 2005/01/19 | 432 | 435 | 430 | 431 | 757,000 |
| 2005/01/18 | 435 | 436 | 430 | 430 | 693,000 |
| 2005/01/17 | 430 | 435 | 430 | 433 | 738,000 |
| 2005/01/14 | 428 | 430 | 424 | 429 | 1,438,000 |
| 2005/01/13 | 435 | 437 | 430 | 430 | 891,000 |
| 2005/01/12 | 440 | 441 | 435 | 435 | 1,032,000 |
| 2005/01/11 | 439 | 443 | 439 | 441 | 1,418,000 |
| 2005/01/07 | 443 | 444 | 435 | 437 | 1,363,000 |
| 2005/01/06 | 426 | 442 | 426 | 441 | 2,604,000 |
| 2005/01/05 | 430 | 430 | 427 | 429 | 1,010,000 |
| 2005/01/04 | 429 | 431 | 426 | 431 | 653,000 |