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 |
|---|---|---|---|---|---|
| 2006/12/29 | 507 | 508 | 503 | 503 | 391,000 |
| 2006/12/28 | 505 | 509 | 501 | 503 | 755,000 |
| 2006/12/27 | 510 | 513 | 497 | 502 | 1,493,000 |
| 2006/12/26 | 493 | 512 | 493 | 510 | 1,826,000 |
| 2006/12/25 | 499 | 499 | 492 | 496 | 702,000 |
| 2006/12/22 | 502 | 503 | 495 | 498 | 1,371,000 |
| 2006/12/21 | 488 | 505 | 487 | 503 | 4,019,000 |
| 2006/12/20 | 475 | 484 | 474 | 484 | 1,149,000 |
| 2006/12/19 | 480 | 482 | 474 | 475 | 1,267,000 |
| 2006/12/18 | 480 | 484 | 480 | 482 | 932,000 |
| 2006/12/15 | 484 | 484 | 474 | 478 | 1,806,000 |
| 2006/12/14 | 481 | 482 | 472 | 477 | 2,394,000 |
| 2006/12/13 | 469 | 484 | 469 | 481 | 1,890,000 |
| 2006/12/12 | 473 | 476 | 469 | 473 | 2,012,000 |
| 2006/12/11 | 462 | 478 | 461 | 474 | 3,868,000 |
| 2006/12/08 | 455 | 459 | 450 | 457 | 2,138,000 |
| 2006/12/07 | 453 | 457 | 451 | 456 | 878,000 |
| 2006/12/06 | 456 | 456 | 449 | 455 | 1,315,000 |
| 2006/12/05 | 459 | 459 | 452 | 453 | 2,652,000 |
| 2006/12/04 | 439 | 451 | 434 | 449 | 1,990,000 |
| 2006/12/01 | 435 | 443 | 432 | 439 | 2,187,000 |
| 2006/11/30 | 425 | 432 | 424 | 429 | 1,107,000 |
| 2006/11/29 | 420 | 425 | 418 | 424 | 1,070,000 |
| 2006/11/28 | 408 | 420 | 407 | 418 | 949,000 |
| 2006/11/27 | 400 | 415 | 400 | 414 | 1,109,000 |
| 2006/11/24 | 404 | 405 | 399 | 401 | 772,000 |
| 2006/11/22 | 404 | 406 | 399 | 406 | 1,228,000 |
| 2006/11/21 | 400 | 404 | 398 | 399 | 732,000 |
| 2006/11/20 | 411 | 413 | 398 | 401 | 1,387,000 |
| 2006/11/17 | 421 | 424 | 406 | 407 | 2,543,000 |
| 2006/11/16 | 398 | 419 | 396 | 414 | 2,833,000 |
| 2006/11/15 | 409 | 409 | 395 | 395 | 1,030,000 |
| 2006/11/14 | 392 | 401 | 391 | 401 | 2,012,000 |
| 2006/11/13 | 396 | 397 | 392 | 395 | 943,000 |
| 2006/11/10 | 400 | 408 | 399 | 401 | 1,024,000 |
| 2006/11/09 | 407 | 409 | 399 | 404 | 1,033,000 |
| 2006/11/08 | 413 | 414 | 405 | 407 | 955,000 |
| 2006/11/07 | 417 | 417 | 411 | 412 | 614,000 |
| 2006/11/06 | 419 | 419 | 410 | 414 | 1,426,000 |
| 2006/11/02 | 417 | 419 | 416 | 419 | 334,000 |
| 2006/11/01 | 421 | 421 | 417 | 419 | 340,000 |
| 2006/10/31 | 419 | 422 | 418 | 420 | 451,000 |
| 2006/10/30 | 425 | 425 | 417 | 418 | 679,000 |
| 2006/10/27 | 427 | 428 | 425 | 426 | 341,000 |
| 2006/10/26 | 428 | 430 | 426 | 429 | 415,000 |
| 2006/10/25 | 429 | 430 | 425 | 426 | 631,000 |
| 2006/10/24 | 433 | 434 | 428 | 428 | 562,000 |
| 2006/10/23 | 432 | 433 | 428 | 432 | 667,000 |
| 2006/10/20 | 424 | 429 | 422 | 428 | 595,000 |
| 2006/10/19 | 425 | 427 | 423 | 424 | 426,000 |
| 2006/10/18 | 423 | 424 | 417 | 422 | 601,000 |
| 2006/10/17 | 428 | 428 | 423 | 423 | 641,000 |
| 2006/10/16 | 428 | 429 | 420 | 424 | 807,000 |
| 2006/10/13 | 413 | 419 | 413 | 418 | 403,000 |
| 2006/10/12 | 407 | 413 | 407 | 410 | 496,000 |
| 2006/10/11 | 417 | 419 | 410 | 411 | 740,000 |
| 2006/10/10 | 420 | 422 | 413 | 417 | 1,450,000 |
| 2006/10/06 | 425 | 428 | 424 | 425 | 723,000 |
| 2006/10/05 | 426 | 429 | 421 | 423 | 1,319,000 |
| 2006/10/04 | 430 | 432 | 421 | 422 | 895,000 |
| 2006/10/03 | 429 | 431 | 428 | 430 | 408,000 |
| 2006/10/02 | 431 | 434 | 428 | 432 | 650,000 |
| 2006/09/29 | 430 | 432 | 427 | 429 | 461,000 |
| 2006/09/28 | 428 | 432 | 427 | 430 | 795,000 |
| 2006/09/27 | 424 | 428 | 420 | 427 | 608,000 |
| 2006/09/26 | 421 | 423 | 417 | 419 | 579,000 |
| 2006/09/25 | 429 | 429 | 422 | 427 | 1,000,000 |
| 2006/09/22 | 433 | 434 | 427 | 430 | 694,000 |
| 2006/09/21 | 430 | 432 | 427 | 428 | 807,000 |
| 2006/09/20 | 430 | 430 | 422 | 426 | 719,000 |
| 2006/09/19 | 434 | 439 | 431 | 431 | 798,000 |
| 2006/09/15 | 439 | 439 | 430 | 434 | 928,000 |
| 2006/09/14 | 434 | 437 | 433 | 436 | 795,000 |
| 2006/09/13 | 441 | 443 | 432 | 433 | 750,000 |
| 2006/09/12 | 445 | 446 | 437 | 439 | 536,000 |
| 2006/09/11 | 452 | 452 | 445 | 445 | 428,000 |
| 2006/09/08 | 444 | 452 | 444 | 451 | 629,000 |
| 2006/09/07 | 453 | 454 | 447 | 447 | 556,000 |
| 2006/09/06 | 459 | 460 | 454 | 455 | 930,000 |
| 2006/09/05 | 459 | 460 | 457 | 457 | 695,000 |
| 2006/09/04 | 453 | 457 | 451 | 456 | 661,000 |
| 2006/09/01 | 450 | 450 | 442 | 448 | 988,000 |
| 2006/08/31 | 448 | 451 | 443 | 447 | 585,000 |
| 2006/08/30 | 442 | 449 | 437 | 446 | 654,000 |
| 2006/08/29 | 441 | 444 | 439 | 440 | 506,000 |
| 2006/08/28 | 446 | 446 | 437 | 438 | 607,000 |
| 2006/08/25 | 447 | 452 | 444 | 445 | 930,000 |
| 2006/08/24 | 452 | 455 | 449 | 452 | 613,000 |
| 2006/08/23 | 461 | 462 | 454 | 455 | 851,000 |
| 2006/08/22 | 461 | 461 | 456 | 458 | 700,000 |
| 2006/08/21 | 467 | 467 | 456 | 457 | 975,000 |
| 2006/08/18 | 454 | 466 | 454 | 465 | 2,070,000 |
| 2006/08/17 | 454 | 455 | 447 | 450 | 1,216,000 |
| 2006/08/16 | 450 | 450 | 445 | 448 | 752,000 |
| 2006/08/15 | 450 | 453 | 446 | 447 | 909,000 |
| 2006/08/14 | 440 | 444 | 440 | 441 | 324,000 |
| 2006/08/11 | 439 | 444 | 439 | 440 | 764,000 |
| 2006/08/10 | 462 | 463 | 442 | 448 | 1,844,000 |
| 2006/08/09 | 453 | 462 | 449 | 461 | 1,197,000 |
| 2006/08/08 | 443 | 456 | 440 | 453 | 1,285,000 |
| 2006/08/07 | 442 | 445 | 439 | 439 | 899,000 |
| 2006/08/04 | 443 | 446 | 440 | 443 | 480,000 |
| 2006/08/03 | 444 | 448 | 440 | 443 | 602,000 |
| 2006/08/02 | 439 | 442 | 437 | 442 | 395,000 |
| 2006/08/01 | 435 | 441 | 431 | 440 | 539,000 |
| 2006/07/31 | 434 | 438 | 429 | 434 | 654,000 |
| 2006/07/28 | 427 | 431 | 425 | 430 | 901,000 |
| 2006/07/27 | 423 | 430 | 419 | 430 | 516,000 |
| 2006/07/26 | 427 | 431 | 420 | 423 | 418,000 |
| 2006/07/25 | 425 | 428 | 424 | 426 | 277,000 |
| 2006/07/24 | 426 | 426 | 419 | 424 | 553,000 |
| 2006/07/21 | 428 | 433 | 424 | 431 | 626,000 |
| 2006/07/20 | 423 | 427 | 416 | 426 | 598,000 |
| 2006/07/19 | 412 | 418 | 411 | 413 | 790,000 |
| 2006/07/18 | 431 | 431 | 414 | 416 | 1,199,000 |
| 2006/07/14 | 435 | 436 | 432 | 433 | 551,000 |
| 2006/07/13 | 435 | 443 | 433 | 440 | 884,000 |
| 2006/07/12 | 438 | 438 | 429 | 437 | 598,000 |
| 2006/07/11 | 441 | 441 | 434 | 437 | 551,000 |
| 2006/07/10 | 436 | 440 | 431 | 440 | 784,000 |
| 2006/07/07 | 450 | 451 | 434 | 436 | 1,327,000 |
| 2006/07/06 | 448 | 450 | 445 | 448 | 593,000 |
| 2006/07/05 | 447 | 453 | 444 | 451 | 650,000 |
| 2006/07/04 | 453 | 453 | 449 | 450 | 481,000 |
| 2006/07/03 | 449 | 452 | 446 | 449 | 622,000 |
| 2006/06/30 | 449 | 451 | 442 | 444 | 959,000 |
| 2006/06/29 | 444 | 448 | 435 | 440 | 1,345,000 |
| 2006/06/28 | 435 | 438 | 432 | 434 | 566,000 |
| 2006/06/27 | 438 | 441 | 435 | 441 | 828,000 |
| 2006/06/26 | 432 | 433 | 427 | 433 | 616,000 |
| 2006/06/23 | 432 | 432 | 426 | 429 | 488,000 |
| 2006/06/22 | 421 | 432 | 421 | 432 | 1,214,000 |
| 2006/06/21 | 432 | 434 | 416 | 420 | 1,133,000 |
| 2006/06/20 | 428 | 432 | 425 | 427 | 569,000 |
| 2006/06/19 | 438 | 442 | 428 | 429 | 700,000 |
| 2006/06/16 | 437 | 439 | 431 | 437 | 923,000 |
| 2006/06/15 | 418 | 422 | 415 | 422 | 1,067,000 |
| 2006/06/14 | 406 | 412 | 403 | 406 | 1,884,000 |
| 2006/06/13 | 424 | 426 | 408 | 411 | 1,485,000 |
| 2006/06/12 | 420 | 429 | 419 | 426 | 1,617,000 |
| 2006/06/09 | 418 | 430 | 410 | 423 | 2,328,000 |
| 2006/06/08 | 425 | 427 | 408 | 408 | 2,156,000 |
| 2006/06/07 | 447 | 454 | 436 | 440 | 1,103,000 |
| 2006/06/06 | 450 | 454 | 448 | 452 | 1,199,000 |
| 2006/06/05 | 453 | 463 | 452 | 454 | 1,275,000 |
| 2006/06/02 | 463 | 471 | 442 | 466 | 2,306,000 |
| 2006/06/01 | 475 | 475 | 464 | 468 | 1,124,000 |
| 2006/05/31 | 472 | 476 | 461 | 467 | 2,037,000 |
| 2006/05/30 | 471 | 483 | 471 | 477 | 1,908,000 |
| 2006/05/29 | 478 | 481 | 472 | 475 | 1,449,000 |
| 2006/05/26 | 471 | 474 | 466 | 474 | 1,184,000 |
| 2006/05/25 | 467 | 478 | 460 | 463 | 1,869,000 |
| 2006/05/24 | 471 | 476 | 468 | 475 | 1,120,000 |
| 2006/05/23 | 485 | 485 | 467 | 470 | 1,553,000 |
| 2006/05/22 | 486 | 492 | 483 | 486 | 1,373,000 |
| 2006/05/19 | 475 | 484 | 470 | 481 | 869,000 |
| 2006/05/18 | 468 | 473 | 463 | 470 | 1,489,000 |
| 2006/05/17 | 503 | 507 | 451 | 474 | 3,249,000 |
| 2006/05/16 | 520 | 524 | 505 | 508 | 1,118,000 |
| 2006/05/15 | 519 | 522 | 512 | 519 | 1,272,000 |
| 2006/05/12 | 515 | 521 | 509 | 521 | 694,000 |
| 2006/05/11 | 523 | 528 | 518 | 521 | 680,000 |
| 2006/05/10 | 534 | 536 | 524 | 527 | 859,000 |
| 2006/05/09 | 545 | 545 | 533 | 536 | 703,000 |
| 2006/05/08 | 544 | 547 | 536 | 544 | 977,000 |
| 2006/05/02 | 539 | 543 | 535 | 543 | 689,000 |
| 2006/05/01 | 535 | 540 | 534 | 537 | 461,000 |
| 2006/04/28 | 533 | 542 | 530 | 542 | 1,044,000 |
| 2006/04/27 | 539 | 544 | 537 | 537 | 1,269,000 |
| 2006/04/26 | 532 | 537 | 531 | 536 | 705,000 |
| 2006/04/25 | 524 | 532 | 524 | 531 | 721,000 |
| 2006/04/24 | 538 | 543 | 526 | 534 | 1,547,000 |
| 2006/04/21 | 541 | 541 | 535 | 538 | 620,000 |
| 2006/04/20 | 535 | 541 | 535 | 538 | 683,000 |
| 2006/04/19 | 539 | 540 | 535 | 536 | 588,000 |
| 2006/04/18 | 526 | 540 | 525 | 537 | 1,073,000 |
| 2006/04/17 | 536 | 537 | 521 | 523 | 642,000 |
| 2006/04/14 | 535 | 535 | 527 | 529 | 502,000 |
| 2006/04/13 | 531 | 535 | 521 | 532 | 1,167,000 |
| 2006/04/12 | 536 | 540 | 535 | 535 | 817,000 |
| 2006/04/11 | 542 | 542 | 535 | 541 | 567,000 |
| 2006/04/10 | 535 | 543 | 534 | 542 | 1,286,000 |
| 2006/04/07 | 537 | 541 | 537 | 541 | 492,000 |
| 2006/04/06 | 531 | 541 | 531 | 537 | 755,000 |
| 2006/04/05 | 542 | 544 | 528 | 533 | 1,026,000 |
| 2006/04/04 | 541 | 545 | 541 | 544 | 826,000 |
| 2006/04/03 | 542 | 545 | 540 | 543 | 990,000 |
| 2006/03/31 | 547 | 549 | 542 | 542 | 900,000 |
| 2006/03/30 | 544 | 550 | 541 | 547 | 772,000 |
| 2006/03/29 | 544 | 547 | 537 | 544 | 869,000 |
| 2006/03/28 | 533 | 548 | 532 | 545 | 906,000 |
| 2006/03/27 | 549 | 552 | 545 | 548 | 811,000 |
| 2006/03/24 | 541 | 550 | 541 | 548 | 710,000 |
| 2006/03/23 | 550 | 552 | 545 | 548 | 1,119,000 |
| 2006/03/22 | 547 | 551 | 544 | 547 | 2,077,000 |
| 2006/03/20 | 535 | 542 | 533 | 540 | 1,025,000 |
| 2006/03/17 | 516 | 535 | 516 | 535 | 804,000 |
| 2006/03/16 | 526 | 528 | 517 | 520 | 917,000 |
| 2006/03/15 | 534 | 535 | 529 | 530 | 705,000 |
| 2006/03/14 | 534 | 535 | 531 | 533 | 797,000 |
| 2006/03/13 | 530 | 532 | 527 | 531 | 965,000 |
| 2006/03/10 | 517 | 525 | 514 | 522 | 1,125,000 |
| 2006/03/09 | 505 | 515 | 505 | 514 | 821,000 |
| 2006/03/08 | 511 | 511 | 502 | 503 | 1,056,000 |
| 2006/03/07 | 514 | 514 | 504 | 506 | 1,184,000 |
| 2006/03/06 | 503 | 509 | 498 | 506 | 851,000 |
| 2006/03/03 | 504 | 512 | 499 | 501 | 751,000 |
| 2006/03/02 | 515 | 516 | 506 | 506 | 719,000 |
| 2006/03/01 | 509 | 518 | 505 | 512 | 1,304,000 |
| 2006/02/28 | 515 | 518 | 506 | 513 | 1,383,000 |
| 2006/02/27 | 513 | 518 | 508 | 515 | 860,000 |
| 2006/02/24 | 505 | 510 | 503 | 508 | 716,000 |
| 2006/02/23 | 507 | 510 | 503 | 507 | 956,000 |
| 2006/02/22 | 492 | 498 | 491 | 496 | 545,000 |
| 2006/02/21 | 476 | 492 | 476 | 489 | 1,025,000 |
| 2006/02/20 | 494 | 494 | 478 | 479 | 1,211,000 |
| 2006/02/17 | 507 | 511 | 490 | 490 | 1,743,000 |
| 2006/02/16 | 508 | 511 | 502 | 505 | 1,573,000 |
| 2006/02/15 | 505 | 515 | 500 | 501 | 1,666,000 |
| 2006/02/14 | 481 | 499 | 479 | 494 | 1,438,000 |
| 2006/02/13 | 500 | 502 | 484 | 487 | 1,345,000 |
| 2006/02/10 | 521 | 527 | 491 | 508 | 1,264,000 |
| 2006/02/09 | 532 | 536 | 518 | 522 | 1,163,000 |
| 2006/02/08 | 541 | 542 | 527 | 529 | 1,217,000 |
| 2006/02/07 | 540 | 546 | 537 | 544 | 1,903,000 |
| 2006/02/06 | 543 | 545 | 533 | 538 | 1,512,000 |
| 2006/02/03 | 532 | 538 | 531 | 536 | 1,199,000 |
| 2006/02/02 | 524 | 543 | 524 | 538 | 4,491,000 |
| 2006/02/01 | 516 | 523 | 514 | 521 | 1,014,000 |
| 2006/01/31 | 523 | 524 | 515 | 517 | 1,055,000 |
| 2006/01/30 | 518 | 527 | 516 | 520 | 2,074,000 |
| 2006/01/27 | 515 | 516 | 508 | 511 | 681,000 |
| 2006/01/26 | 503 | 510 | 503 | 508 | 945,000 |
| 2006/01/25 | 499 | 507 | 495 | 501 | 1,060,000 |
| 2006/01/24 | 498 | 499 | 488 | 491 | 1,020,000 |
| 2006/01/23 | 485 | 504 | 485 | 488 | 1,286,000 |
| 2006/01/20 | 498 | 513 | 496 | 510 | 2,670,000 |
| 2006/01/19 | 470 | 497 | 470 | 493 | 1,591,000 |
| 2006/01/18 | 498 | 498 | 460 | 490 | 1,879,000 |
| 2006/01/17 | 508 | 519 | 502 | 506 | 1,381,000 |
| 2006/01/16 | 506 | 517 | 500 | 514 | 2,091,000 |
| 2006/01/13 | 508 | 510 | 503 | 505 | 1,154,000 |
| 2006/01/12 | 515 | 517 | 505 | 509 | 930,000 |
| 2006/01/11 | 513 | 515 | 502 | 510 | 1,231,000 |
| 2006/01/10 | 529 | 529 | 511 | 512 | 2,598,000 |
| 2006/01/06 | 489 | 512 | 489 | 512 | 4,186,000 |
| 2006/01/05 | 494 | 495 | 485 | 488 | 1,709,000 |
| 2006/01/04 | 484 | 493 | 484 | 492 | 792,000 |