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 |
|---|---|---|---|---|---|
| 2008/12/30 | 274 | 281 | 274 | 280 | 309,000 |
| 2008/12/29 | 274 | 279 | 271 | 279 | 241,000 |
| 2008/12/26 | 271 | 276 | 270 | 274 | 294,000 |
| 2008/12/25 | 267 | 276 | 263 | 269 | 581,000 |
| 2008/12/24 | 271 | 274 | 261 | 262 | 942,000 |
| 2008/12/22 | 290 | 293 | 266 | 276 | 1,461,000 |
| 2008/12/19 | 278 | 288 | 278 | 284 | 714,000 |
| 2008/12/18 | 291 | 294 | 281 | 284 | 847,000 |
| 2008/12/17 | 302 | 302 | 285 | 293 | 956,000 |
| 2008/12/16 | 296 | 301 | 289 | 297 | 693,000 |
| 2008/12/15 | 303 | 305 | 297 | 301 | 865,000 |
| 2008/12/12 | 279 | 302 | 279 | 288 | 2,255,000 |
| 2008/12/11 | 281 | 294 | 276 | 288 | 1,312,000 |
| 2008/12/10 | 273 | 285 | 272 | 284 | 709,000 |
| 2008/12/09 | 274 | 280 | 270 | 274 | 708,000 |
| 2008/12/08 | 265 | 278 | 262 | 275 | 781,000 |
| 2008/12/05 | 278 | 282 | 262 | 265 | 1,676,000 |
| 2008/12/04 | 265 | 269 | 263 | 268 | 813,000 |
| 2008/12/03 | 264 | 268 | 260 | 264 | 811,000 |
| 2008/12/02 | 263 | 267 | 260 | 260 | 1,203,000 |
| 2008/12/01 | 275 | 283 | 272 | 276 | 746,000 |
| 2008/11/28 | 270 | 276 | 265 | 271 | 746,000 |
| 2008/11/27 | 263 | 273 | 263 | 266 | 859,000 |
| 2008/11/26 | 261 | 268 | 253 | 253 | 891,000 |
| 2008/11/25 | 278 | 278 | 254 | 266 | 1,294,000 |
| 2008/11/21 | 240 | 260 | 231 | 259 | 1,647,000 |
| 2008/11/20 | 253 | 255 | 242 | 245 | 1,353,000 |
| 2008/11/19 | 280 | 286 | 261 | 266 | 1,398,000 |
| 2008/11/18 | 276 | 292 | 276 | 281 | 1,255,000 |
| 2008/11/17 | 301 | 301 | 283 | 286 | 1,565,000 |
| 2008/11/14 | 298 | 303 | 294 | 301 | 2,663,000 |
| 2008/11/13 | 287 | 291 | 278 | 284 | 1,723,000 |
| 2008/11/12 | 311 | 311 | 299 | 302 | 2,318,000 |
| 2008/11/11 | 306 | 314 | 302 | 311 | 2,444,000 |
| 2008/11/10 | 300 | 310 | 300 | 306 | 2,673,000 |
| 2008/11/07 | 286 | 303 | 284 | 291 | 2,876,000 |
| 2008/11/06 | 306 | 324 | 301 | 306 | 3,589,000 |
| 2008/11/05 | 305 | 320 | 302 | 320 | 3,712,000 |
| 2008/11/04 | 274 | 285 | 267 | 279 | 2,217,000 |
| 2008/10/31 | 278 | 280 | 251 | 254 | 3,148,000 |
| 2008/10/30 | 252 | 274 | 244 | 273 | 2,953,000 |
| 2008/10/29 | 246 | 246 | 233 | 243 | 2,522,000 |
| 2008/10/28 | 190 | 226 | 186 | 226 | 2,629,000 |
| 2008/10/27 | 226 | 233 | 194 | 196 | 3,177,000 |
| 2008/10/24 | 250 | 250 | 225 | 231 | 1,907,000 |
| 2008/10/23 | 240 | 252 | 231 | 251 | 2,597,000 |
| 2008/10/22 | 266 | 267 | 253 | 254 | 2,126,000 |
| 2008/10/21 | 284 | 292 | 277 | 286 | 1,929,000 |
| 2008/10/20 | 252 | 274 | 247 | 274 | 2,185,000 |
| 2008/10/17 | 246 | 247 | 234 | 242 | 2,970,000 |
| 2008/10/16 | 247 | 249 | 232 | 232 | 3,165,000 |
| 2008/10/15 | 293 | 293 | 265 | 282 | 2,803,000 |
| 2008/10/14 | 296 | 306 | 282 | 302 | 3,395,000 |
| 2008/10/10 | 235 | 254 | 225 | 251 | 3,578,000 |
| 2008/10/09 | 240 | 260 | 235 | 249 | 3,007,000 |
| 2008/10/08 | 255 | 260 | 222 | 234 | 5,734,000 |
| 2008/10/07 | 254 | 280 | 254 | 271 | 5,225,000 |
| 2008/10/06 | 307 | 309 | 279 | 284 | 3,285,000 |
| 2008/10/03 | 328 | 332 | 314 | 317 | 1,898,000 |
| 2008/10/02 | 364 | 366 | 328 | 331 | 2,074,000 |
| 2008/10/01 | 369 | 370 | 361 | 364 | 1,253,000 |
| 2008/09/30 | 342 | 367 | 342 | 358 | 2,693,000 |
| 2008/09/29 | 393 | 396 | 371 | 372 | 1,590,000 |
| 2008/09/26 | 407 | 413 | 384 | 388 | 2,514,000 |
| 2008/09/25 | 416 | 418 | 407 | 407 | 1,109,000 |
| 2008/09/24 | 429 | 431 | 418 | 426 | 2,170,000 |
| 2008/09/22 | 463 | 463 | 437 | 437 | 2,223,000 |
| 2008/09/19 | 432 | 440 | 427 | 438 | 3,065,000 |
| 2008/09/18 | 425 | 432 | 406 | 421 | 2,253,000 |
| 2008/09/17 | 473 | 475 | 445 | 449 | 3,024,000 |
| 2008/09/16 | 470 | 470 | 453 | 457 | 2,354,000 |
| 2008/09/12 | 468 | 490 | 468 | 485 | 2,165,000 |
| 2008/09/11 | 472 | 481 | 462 | 470 | 2,832,000 |
| 2008/09/10 | 451 | 478 | 451 | 467 | 2,075,000 |
| 2008/09/09 | 495 | 495 | 460 | 466 | 2,009,000 |
| 2008/09/08 | 478 | 495 | 478 | 490 | 1,699,000 |
| 2008/09/05 | 445 | 463 | 440 | 458 | 2,705,000 |
| 2008/09/04 | 475 | 477 | 456 | 458 | 1,619,000 |
| 2008/09/03 | 497 | 497 | 461 | 470 | 2,377,000 |
| 2008/09/02 | 506 | 507 | 492 | 492 | 2,294,000 |
| 2008/09/01 | 487 | 513 | 483 | 509 | 3,305,000 |
| 2008/08/29 | 492 | 499 | 487 | 492 | 2,915,000 |
| 2008/08/28 | 487 | 492 | 473 | 480 | 1,603,000 |
| 2008/08/27 | 501 | 501 | 485 | 487 | 1,459,000 |
| 2008/08/26 | 481 | 500 | 480 | 500 | 1,926,000 |
| 2008/08/25 | 491 | 493 | 481 | 491 | 3,042,000 |
| 2008/08/22 | 508 | 510 | 480 | 488 | 2,956,000 |
| 2008/08/21 | 504 | 517 | 503 | 506 | 2,497,000 |
| 2008/08/20 | 499 | 512 | 495 | 500 | 2,234,000 |
| 2008/08/19 | 508 | 514 | 496 | 507 | 2,011,000 |
| 2008/08/18 | 498 | 522 | 497 | 511 | 2,193,000 |
| 2008/08/15 | 494 | 499 | 487 | 497 | 2,597,000 |
| 2008/08/14 | 478 | 498 | 476 | 484 | 3,572,000 |
| 2008/08/13 | 480 | 489 | 466 | 475 | 5,436,000 |
| 2008/08/12 | 550 | 550 | 499 | 500 | 5,164,000 |
| 2008/08/11 | 564 | 572 | 551 | 553 | 2,273,000 |
| 2008/08/08 | 535 | 565 | 530 | 560 | 2,634,000 |
| 2008/08/07 | 553 | 561 | 536 | 543 | 6,537,000 |
| 2008/08/06 | 541 | 568 | 518 | 533 | 7,033,000 |
| 2008/08/05 | 529 | 530 | 505 | 511 | 4,003,000 |
| 2008/08/04 | 593 | 596 | 518 | 522 | 3,799,000 |
| 2008/08/01 | 625 | 629 | 605 | 609 | 1,727,000 |
| 2008/07/31 | 650 | 652 | 624 | 631 | 1,164,000 |
| 2008/07/30 | 631 | 649 | 629 | 647 | 983,000 |
| 2008/07/29 | 621 | 628 | 612 | 626 | 1,186,000 |
| 2008/07/28 | 647 | 647 | 627 | 634 | 1,311,000 |
| 2008/07/25 | 626 | 640 | 624 | 629 | 1,361,000 |
| 2008/07/24 | 625 | 642 | 622 | 641 | 2,548,000 |
| 2008/07/23 | 616 | 620 | 606 | 610 | 1,149,000 |
| 2008/07/22 | 600 | 606 | 590 | 606 | 1,024,000 |
| 2008/07/18 | 597 | 604 | 590 | 591 | 852,000 |
| 2008/07/17 | 602 | 606 | 594 | 600 | 765,000 |
| 2008/07/16 | 602 | 604 | 588 | 590 | 1,092,000 |
| 2008/07/15 | 606 | 609 | 595 | 605 | 1,333,000 |
| 2008/07/14 | 598 | 618 | 592 | 605 | 1,560,000 |
| 2008/07/11 | 605 | 615 | 602 | 608 | 1,714,000 |
| 2008/07/10 | 582 | 608 | 582 | 603 | 2,505,000 |
| 2008/07/09 | 590 | 606 | 587 | 592 | 2,170,000 |
| 2008/07/08 | 582 | 592 | 577 | 584 | 2,081,000 |
| 2008/07/07 | 584 | 591 | 576 | 582 | 1,659,000 |
| 2008/07/04 | 582 | 591 | 575 | 585 | 2,978,000 |
| 2008/07/03 | 591 | 599 | 582 | 590 | 3,670,000 |
| 2008/07/02 | 643 | 646 | 616 | 621 | 1,847,000 |
| 2008/07/01 | 636 | 662 | 636 | 652 | 1,306,000 |
| 2008/06/30 | 664 | 671 | 653 | 656 | 1,256,000 |
| 2008/06/27 | 636 | 656 | 636 | 651 | 1,839,000 |
| 2008/06/26 | 672 | 672 | 656 | 663 | 1,072,000 |
| 2008/06/25 | 660 | 678 | 649 | 674 | 1,925,000 |
| 2008/06/24 | 651 | 673 | 650 | 669 | 2,043,000 |
| 2008/06/23 | 641 | 646 | 627 | 642 | 1,334,000 |
| 2008/06/20 | 642 | 655 | 635 | 648 | 1,258,000 |
| 2008/06/19 | 661 | 661 | 639 | 647 | 1,291,000 |
| 2008/06/18 | 657 | 668 | 651 | 660 | 1,425,000 |
| 2008/06/17 | 642 | 675 | 642 | 667 | 2,583,000 |
| 2008/06/16 | 650 | 650 | 630 | 649 | 2,309,000 |
| 2008/06/13 | 620 | 642 | 617 | 638 | 3,076,000 |
| 2008/06/12 | 632 | 638 | 622 | 624 | 1,596,000 |
| 2008/06/11 | 641 | 651 | 623 | 649 | 2,028,000 |
| 2008/06/10 | 654 | 660 | 637 | 647 | 1,725,000 |
| 2008/06/09 | 650 | 670 | 648 | 657 | 1,296,000 |
| 2008/06/06 | 679 | 680 | 667 | 670 | 2,210,000 |
| 2008/06/05 | 670 | 680 | 667 | 678 | 2,603,000 |
| 2008/06/04 | 663 | 678 | 654 | 661 | 3,828,000 |
| 2008/06/03 | 660 | 660 | 647 | 653 | 2,547,000 |
| 2008/06/02 | 671 | 683 | 670 | 670 | 2,715,000 |
| 2008/05/30 | 652 | 670 | 649 | 670 | 3,622,000 |
| 2008/05/29 | 636 | 653 | 632 | 650 | 3,466,000 |
| 2008/05/28 | 616 | 650 | 613 | 635 | 6,757,000 |
| 2008/05/27 | 598 | 615 | 594 | 613 | 1,261,000 |
| 2008/05/26 | 593 | 604 | 589 | 590 | 1,305,000 |
| 2008/05/23 | 618 | 618 | 603 | 610 | 2,081,000 |
| 2008/05/22 | 579 | 615 | 573 | 610 | 3,600,000 |
| 2008/05/21 | 582 | 595 | 579 | 586 | 1,975,000 |
| 2008/05/20 | 580 | 593 | 578 | 592 | 3,072,000 |
| 2008/05/19 | 581 | 583 | 574 | 578 | 1,506,000 |
| 2008/05/16 | 585 | 589 | 568 | 577 | 2,710,000 |
| 2008/05/15 | 536 | 570 | 536 | 557 | 3,799,000 |
| 2008/05/14 | 504 | 519 | 504 | 516 | 1,549,000 |
| 2008/05/13 | 522 | 524 | 511 | 513 | 916,000 |
| 2008/05/12 | 513 | 523 | 507 | 520 | 1,124,000 |
| 2008/05/09 | 529 | 532 | 520 | 523 | 1,525,000 |
| 2008/05/08 | 513 | 524 | 513 | 519 | 726,000 |
| 2008/05/07 | 516 | 524 | 514 | 515 | 1,802,000 |
| 2008/05/02 | 514 | 520 | 512 | 518 | 837,000 |
| 2008/05/01 | 520 | 530 | 512 | 514 | 1,615,000 |
| 2008/04/30 | 527 | 546 | 525 | 537 | 1,554,000 |
| 2008/04/28 | 526 | 533 | 524 | 533 | 1,356,000 |
| 2008/04/25 | 520 | 525 | 519 | 520 | 1,074,000 |
| 2008/04/24 | 520 | 520 | 513 | 515 | 761,000 |
| 2008/04/23 | 501 | 524 | 499 | 517 | 2,271,000 |
| 2008/04/22 | 496 | 506 | 494 | 500 | 1,124,000 |
| 2008/04/21 | 504 | 507 | 500 | 502 | 915,000 |
| 2008/04/18 | 502 | 502 | 486 | 492 | 1,609,000 |
| 2008/04/17 | 500 | 508 | 499 | 502 | 1,274,000 |
| 2008/04/16 | 484 | 499 | 482 | 495 | 1,005,000 |
| 2008/04/15 | 471 | 482 | 469 | 481 | 931,000 |
| 2008/04/14 | 448 | 470 | 447 | 464 | 846,000 |
| 2008/04/11 | 452 | 466 | 448 | 466 | 921,000 |
| 2008/04/10 | 452 | 461 | 440 | 455 | 1,122,000 |
| 2008/04/09 | 472 | 472 | 454 | 460 | 1,265,000 |
| 2008/04/08 | 472 | 480 | 471 | 472 | 618,000 |
| 2008/04/07 | 453 | 480 | 449 | 476 | 1,306,000 |
| 2008/04/04 | 450 | 458 | 448 | 454 | 659,000 |
| 2008/04/03 | 447 | 456 | 440 | 455 | 824,000 |
| 2008/04/02 | 445 | 452 | 442 | 444 | 1,279,000 |
| 2008/04/01 | 432 | 437 | 427 | 437 | 957,000 |
| 2008/03/31 | 436 | 437 | 421 | 422 | 1,540,000 |
| 2008/03/28 | 448 | 453 | 440 | 450 | 1,405,000 |
| 2008/03/27 | 445 | 456 | 445 | 453 | 942,000 |
| 2008/03/26 | 448 | 455 | 441 | 450 | 667,000 |
| 2008/03/25 | 453 | 456 | 448 | 453 | 971,000 |
| 2008/03/24 | 440 | 448 | 437 | 442 | 677,000 |
| 2008/03/21 | 451 | 451 | 427 | 435 | 1,288,000 |
| 2008/03/19 | 437 | 443 | 428 | 436 | 1,257,000 |
| 2008/03/18 | 432 | 435 | 409 | 417 | 1,402,000 |
| 2008/03/17 | 450 | 450 | 426 | 432 | 1,254,000 |
| 2008/03/14 | 460 | 465 | 447 | 453 | 1,490,000 |
| 2008/03/13 | 460 | 465 | 455 | 461 | 1,357,000 |
| 2008/03/12 | 471 | 474 | 463 | 470 | 1,362,000 |
| 2008/03/11 | 439 | 453 | 435 | 447 | 2,051,000 |
| 2008/03/10 | 476 | 477 | 443 | 444 | 1,812,000 |
| 2008/03/07 | 476 | 495 | 476 | 485 | 1,403,000 |
| 2008/03/06 | 485 | 505 | 484 | 501 | 1,492,000 |
| 2008/03/05 | 466 | 487 | 461 | 482 | 1,766,000 |
| 2008/03/04 | 463 | 470 | 454 | 463 | 942,000 |
| 2008/03/03 | 460 | 465 | 452 | 458 | 2,097,000 |
| 2008/02/29 | 501 | 505 | 488 | 490 | 1,359,000 |
| 2008/02/28 | 500 | 516 | 498 | 511 | 1,244,000 |
| 2008/02/27 | 511 | 512 | 500 | 500 | 768,000 |
| 2008/02/26 | 508 | 510 | 502 | 503 | 841,000 |
| 2008/02/25 | 503 | 510 | 497 | 500 | 1,425,000 |
| 2008/02/22 | 495 | 515 | 490 | 507 | 1,735,000 |
| 2008/02/21 | 489 | 497 | 484 | 494 | 1,645,000 |
| 2008/02/20 | 485 | 496 | 476 | 479 | 2,795,000 |
| 2008/02/19 | 481 | 484 | 474 | 481 | 1,250,000 |
| 2008/02/18 | 476 | 482 | 469 | 478 | 1,787,000 |
| 2008/02/15 | 447 | 465 | 435 | 461 | 1,696,000 |
| 2008/02/14 | 432 | 452 | 432 | 447 | 1,532,000 |
| 2008/02/13 | 429 | 434 | 426 | 426 | 797,000 |
| 2008/02/12 | 416 | 425 | 411 | 419 | 710,000 |
| 2008/02/08 | 424 | 429 | 418 | 421 | 971,000 |
| 2008/02/07 | 428 | 435 | 411 | 429 | 1,179,000 |
| 2008/02/06 | 425 | 432 | 423 | 428 | 1,245,000 |
| 2008/02/05 | 430 | 446 | 429 | 443 | 1,047,000 |
| 2008/02/04 | 434 | 437 | 426 | 435 | 958,000 |
| 2008/02/01 | 422 | 425 | 415 | 419 | 908,000 |
| 2008/01/31 | 401 | 424 | 399 | 421 | 1,092,000 |
| 2008/01/30 | 410 | 420 | 400 | 404 | 1,133,000 |
| 2008/01/29 | 411 | 414 | 402 | 410 | 901,000 |
| 2008/01/28 | 414 | 417 | 391 | 396 | 1,255,000 |
| 2008/01/25 | 402 | 415 | 400 | 415 | 1,217,000 |
| 2008/01/24 | 379 | 389 | 375 | 387 | 1,198,000 |
| 2008/01/23 | 375 | 376 | 361 | 369 | 1,484,000 |
| 2008/01/22 | 366 | 372 | 354 | 356 | 2,031,000 |
| 2008/01/21 | 399 | 399 | 381 | 381 | 950,000 |
| 2008/01/18 | 383 | 405 | 378 | 402 | 1,228,000 |
| 2008/01/17 | 382 | 393 | 375 | 390 | 1,873,000 |
| 2008/01/16 | 391 | 392 | 376 | 381 | 2,116,000 |
| 2008/01/15 | 428 | 433 | 402 | 403 | 1,532,000 |
| 2008/01/11 | 442 | 445 | 423 | 423 | 1,563,000 |
| 2008/01/10 | 455 | 455 | 436 | 439 | 1,057,000 |
| 2008/01/09 | 426 | 458 | 422 | 456 | 1,840,000 |
| 2008/01/08 | 440 | 448 | 437 | 446 | 999,000 |
| 2008/01/07 | 443 | 447 | 433 | 443 | 1,411,000 |
| 2008/01/04 | 450 | 454 | 444 | 448 | 1,175,000 |