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 |
|---|---|---|---|---|---|
| 2009/12/30 | 343 | 343 | 337 | 337 | 394,000 |
| 2009/12/29 | 341 | 344 | 338 | 340 | 441,000 |
| 2009/12/28 | 336 | 341 | 334 | 339 | 558,000 |
| 2009/12/25 | 333 | 342 | 333 | 339 | 736,000 |
| 2009/12/24 | 330 | 337 | 330 | 336 | 862,000 |
| 2009/12/22 | 331 | 331 | 327 | 328 | 1,268,000 |
| 2009/12/21 | 325 | 330 | 325 | 327 | 1,153,000 |
| 2009/12/18 | 319 | 327 | 317 | 326 | 929,000 |
| 2009/12/17 | 324 | 327 | 322 | 323 | 878,000 |
| 2009/12/16 | 320 | 328 | 316 | 322 | 1,527,000 |
| 2009/12/15 | 308 | 319 | 305 | 317 | 1,551,000 |
| 2009/12/14 | 307 | 308 | 301 | 308 | 727,000 |
| 2009/12/11 | 300 | 305 | 297 | 305 | 732,000 |
| 2009/12/10 | 299 | 306 | 292 | 299 | 1,096,000 |
| 2009/12/09 | 296 | 300 | 290 | 294 | 846,000 |
| 2009/12/08 | 298 | 302 | 296 | 301 | 638,000 |
| 2009/12/07 | 299 | 302 | 299 | 300 | 520,000 |
| 2009/12/04 | 300 | 300 | 293 | 296 | 731,000 |
| 2009/12/03 | 295 | 305 | 293 | 301 | 1,155,000 |
| 2009/12/02 | 283 | 294 | 278 | 293 | 713,000 |
| 2009/12/01 | 282 | 286 | 272 | 282 | 1,490,000 |
| 2009/11/30 | 275 | 285 | 274 | 282 | 746,000 |
| 2009/11/27 | 275 | 279 | 271 | 272 | 1,115,000 |
| 2009/11/26 | 272 | 280 | 269 | 277 | 816,000 |
| 2009/11/25 | 271 | 272 | 267 | 271 | 639,000 |
| 2009/11/24 | 274 | 276 | 267 | 269 | 865,000 |
| 2009/11/20 | 270 | 285 | 268 | 274 | 1,571,000 |
| 2009/11/19 | 288 | 289 | 263 | 269 | 2,569,000 |
| 2009/11/18 | 286 | 290 | 282 | 289 | 892,000 |
| 2009/11/17 | 294 | 295 | 287 | 289 | 418,000 |
| 2009/11/16 | 295 | 295 | 287 | 289 | 809,000 |
| 2009/11/13 | 297 | 302 | 297 | 300 | 465,000 |
| 2009/11/12 | 305 | 308 | 297 | 299 | 626,000 |
| 2009/11/11 | 309 | 313 | 303 | 304 | 610,000 |
| 2009/11/10 | 306 | 316 | 306 | 312 | 794,000 |
| 2009/11/09 | 307 | 311 | 303 | 306 | 629,000 |
| 2009/11/06 | 313 | 320 | 305 | 307 | 978,000 |
| 2009/11/05 | 314 | 321 | 310 | 318 | 851,000 |
| 2009/11/04 | 318 | 320 | 312 | 313 | 405,000 |
| 2009/11/02 | 319 | 319 | 312 | 316 | 383,000 |
| 2009/10/30 | 318 | 325 | 318 | 322 | 498,000 |
| 2009/10/29 | 309 | 315 | 308 | 313 | 607,000 |
| 2009/10/28 | 318 | 324 | 314 | 317 | 459,000 |
| 2009/10/27 | 324 | 325 | 317 | 320 | 588,000 |
| 2009/10/26 | 321 | 331 | 321 | 325 | 333,000 |
| 2009/10/23 | 327 | 327 | 320 | 326 | 564,000 |
| 2009/10/22 | 327 | 327 | 318 | 322 | 519,000 |
| 2009/10/21 | 329 | 330 | 325 | 329 | 636,000 |
| 2009/10/20 | 336 | 336 | 329 | 333 | 399,000 |
| 2009/10/19 | 334 | 336 | 328 | 333 | 512,000 |
| 2009/10/16 | 343 | 344 | 332 | 335 | 671,000 |
| 2009/10/15 | 344 | 348 | 337 | 343 | 685,000 |
| 2009/10/14 | 334 | 343 | 330 | 342 | 979,000 |
| 2009/10/13 | 331 | 340 | 328 | 339 | 1,366,000 |
| 2009/10/09 | 320 | 326 | 315 | 321 | 637,000 |
| 2009/10/08 | 316 | 322 | 312 | 317 | 444,000 |
| 2009/10/07 | 304 | 315 | 302 | 312 | 540,000 |
| 2009/10/06 | 307 | 308 | 297 | 301 | 1,044,000 |
| 2009/10/05 | 312 | 313 | 305 | 307 | 393,000 |
| 2009/10/02 | 313 | 313 | 304 | 308 | 539,000 |
| 2009/10/01 | 327 | 328 | 317 | 318 | 505,000 |
| 2009/09/30 | 324 | 326 | 321 | 324 | 338,000 |
| 2009/09/29 | 330 | 331 | 321 | 323 | 607,000 |
| 2009/09/28 | 332 | 332 | 321 | 330 | 851,000 |
| 2009/09/25 | 351 | 352 | 340 | 341 | 625,000 |
| 2009/09/24 | 351 | 358 | 351 | 357 | 846,000 |
| 2009/09/18 | 349 | 356 | 347 | 351 | 893,000 |
| 2009/09/17 | 341 | 345 | 341 | 344 | 690,000 |
| 2009/09/16 | 345 | 348 | 340 | 340 | 563,000 |
| 2009/09/15 | 347 | 348 | 342 | 342 | 556,000 |
| 2009/09/14 | 352 | 352 | 343 | 348 | 517,000 |
| 2009/09/11 | 354 | 355 | 349 | 352 | 860,000 |
| 2009/09/10 | 356 | 358 | 354 | 356 | 699,000 |
| 2009/09/09 | 354 | 363 | 351 | 356 | 1,090,000 |
| 2009/09/08 | 356 | 356 | 349 | 349 | 266,000 |
| 2009/09/07 | 353 | 355 | 350 | 353 | 336,000 |
| 2009/09/04 | 352 | 356 | 347 | 348 | 598,000 |
| 2009/09/03 | 356 | 357 | 352 | 352 | 634,000 |
| 2009/09/02 | 361 | 362 | 357 | 359 | 495,000 |
| 2009/09/01 | 362 | 368 | 361 | 365 | 662,000 |
| 2009/08/31 | 374 | 379 | 366 | 367 | 644,000 |
| 2009/08/28 | 379 | 379 | 371 | 374 | 700,000 |
| 2009/08/27 | 383 | 383 | 373 | 379 | 699,000 |
| 2009/08/26 | 381 | 385 | 379 | 385 | 646,000 |
| 2009/08/25 | 377 | 382 | 376 | 379 | 404,000 |
| 2009/08/24 | 383 | 386 | 380 | 382 | 398,000 |
| 2009/08/21 | 383 | 384 | 371 | 378 | 695,000 |
| 2009/08/20 | 374 | 381 | 373 | 381 | 579,000 |
| 2009/08/19 | 374 | 377 | 369 | 370 | 347,000 |
| 2009/08/18 | 366 | 377 | 366 | 374 | 460,000 |
| 2009/08/17 | 390 | 390 | 376 | 376 | 756,000 |
| 2009/08/14 | 381 | 392 | 381 | 391 | 1,071,000 |
| 2009/08/13 | 380 | 387 | 377 | 385 | 852,000 |
| 2009/08/12 | 381 | 381 | 376 | 377 | 599,000 |
| 2009/08/11 | 387 | 388 | 382 | 386 | 579,000 |
| 2009/08/10 | 385 | 385 | 380 | 385 | 460,000 |
| 2009/08/07 | 383 | 385 | 375 | 380 | 875,000 |
| 2009/08/06 | 377 | 383 | 377 | 379 | 1,015,000 |
| 2009/08/05 | 381 | 386 | 376 | 383 | 764,000 |
| 2009/08/04 | 388 | 389 | 378 | 384 | 919,000 |
| 2009/08/03 | 385 | 389 | 382 | 387 | 523,000 |
| 2009/07/31 | 390 | 391 | 381 | 385 | 841,000 |
| 2009/07/30 | 392 | 393 | 378 | 387 | 1,335,000 |
| 2009/07/29 | 386 | 400 | 384 | 398 | 2,594,000 |
| 2009/07/28 | 380 | 389 | 374 | 388 | 1,149,000 |
| 2009/07/27 | 382 | 384 | 377 | 378 | 812,000 |
| 2009/07/24 | 374 | 383 | 372 | 381 | 1,411,000 |
| 2009/07/23 | 368 | 375 | 366 | 368 | 1,076,000 |
| 2009/07/22 | 364 | 364 | 357 | 363 | 506,000 |
| 2009/07/21 | 351 | 361 | 351 | 360 | 730,000 |
| 2009/07/17 | 343 | 347 | 339 | 344 | 312,000 |
| 2009/07/16 | 351 | 353 | 342 | 343 | 647,000 |
| 2009/07/15 | 357 | 357 | 342 | 343 | 1,013,000 |
| 2009/07/14 | 337 | 345 | 335 | 342 | 1,543,000 |
| 2009/07/13 | 328 | 340 | 323 | 332 | 1,664,000 |
| 2009/07/10 | 326 | 329 | 322 | 323 | 582,000 |
| 2009/07/09 | 330 | 332 | 321 | 321 | 1,346,000 |
| 2009/07/08 | 344 | 346 | 328 | 330 | 1,709,000 |
| 2009/07/07 | 344 | 348 | 341 | 343 | 913,000 |
| 2009/07/06 | 352 | 355 | 342 | 343 | 862,000 |
| 2009/07/03 | 348 | 349 | 344 | 347 | 591,000 |
| 2009/07/02 | 355 | 359 | 352 | 354 | 602,000 |
| 2009/07/01 | 355 | 363 | 355 | 358 | 858,000 |
| 2009/06/30 | 369 | 369 | 358 | 362 | 783,000 |
| 2009/06/29 | 358 | 363 | 350 | 354 | 817,000 |
| 2009/06/26 | 368 | 371 | 358 | 363 | 1,122,000 |
| 2009/06/25 | 359 | 374 | 356 | 366 | 1,137,000 |
| 2009/06/24 | 350 | 357 | 342 | 355 | 1,968,000 |
| 2009/06/23 | 363 | 365 | 353 | 355 | 1,141,000 |
| 2009/06/22 | 374 | 375 | 365 | 369 | 1,341,000 |
| 2009/06/19 | 374 | 383 | 370 | 379 | 2,175,000 |
| 2009/06/18 | 378 | 380 | 366 | 369 | 933,000 |
| 2009/06/17 | 377 | 385 | 376 | 382 | 918,000 |
| 2009/06/16 | 391 | 391 | 372 | 374 | 1,606,000 |
| 2009/06/15 | 400 | 405 | 398 | 401 | 653,000 |
| 2009/06/12 | 407 | 414 | 397 | 406 | 1,963,000 |
| 2009/06/11 | 410 | 418 | 404 | 411 | 1,082,000 |
| 2009/06/10 | 394 | 407 | 391 | 405 | 1,439,000 |
| 2009/06/09 | 393 | 398 | 391 | 392 | 734,000 |
| 2009/06/08 | 390 | 394 | 388 | 392 | 655,000 |
| 2009/06/05 | 395 | 395 | 385 | 388 | 676,000 |
| 2009/06/04 | 394 | 396 | 387 | 393 | 739,000 |
| 2009/06/03 | 397 | 401 | 387 | 399 | 1,712,000 |
| 2009/06/02 | 405 | 411 | 392 | 395 | 1,925,000 |
| 2009/06/01 | 389 | 402 | 389 | 396 | 1,493,000 |
| 2009/05/29 | 382 | 401 | 369 | 397 | 2,875,000 |
| 2009/05/28 | 378 | 389 | 378 | 379 | 2,138,000 |
| 2009/05/27 | 370 | 399 | 368 | 387 | 3,501,000 |
| 2009/05/26 | 356 | 364 | 351 | 361 | 953,000 |
| 2009/05/25 | 348 | 357 | 346 | 353 | 1,232,000 |
| 2009/05/22 | 342 | 353 | 336 | 350 | 1,738,000 |
| 2009/05/21 | 335 | 347 | 335 | 345 | 1,752,000 |
| 2009/05/20 | 326 | 340 | 326 | 337 | 2,350,000 |
| 2009/05/19 | 316 | 324 | 310 | 323 | 1,855,000 |
| 2009/05/18 | 312 | 313 | 304 | 304 | 974,000 |
| 2009/05/15 | 311 | 316 | 306 | 313 | 2,158,000 |
| 2009/05/14 | 295 | 302 | 294 | 301 | 1,061,000 |
| 2009/05/13 | 298 | 300 | 295 | 300 | 604,000 |
| 2009/05/12 | 297 | 300 | 296 | 299 | 488,000 |
| 2009/05/11 | 297 | 303 | 296 | 300 | 488,000 |
| 2009/05/08 | 293 | 300 | 289 | 300 | 908,000 |
| 2009/05/07 | 300 | 300 | 292 | 295 | 747,000 |
| 2009/05/01 | 278 | 287 | 278 | 286 | 639,000 |
| 2009/04/30 | 280 | 286 | 276 | 277 | 894,000 |
| 2009/04/28 | 291 | 294 | 277 | 277 | 854,000 |
| 2009/04/27 | 297 | 297 | 289 | 293 | 862,000 |
| 2009/04/24 | 299 | 299 | 286 | 287 | 1,082,000 |
| 2009/04/23 | 305 | 306 | 295 | 304 | 882,000 |
| 2009/04/22 | 312 | 313 | 294 | 300 | 1,722,000 |
| 2009/04/21 | 308 | 312 | 298 | 308 | 3,054,000 |
| 2009/04/20 | 294 | 314 | 293 | 313 | 3,368,000 |
| 2009/04/17 | 290 | 294 | 280 | 289 | 1,984,000 |
| 2009/04/16 | 279 | 287 | 276 | 276 | 1,673,000 |
| 2009/04/15 | 267 | 277 | 266 | 274 | 2,047,000 |
| 2009/04/14 | 268 | 272 | 260 | 267 | 1,436,000 |
| 2009/04/13 | 252 | 265 | 251 | 263 | 1,271,000 |
| 2009/04/10 | 255 | 256 | 248 | 252 | 878,000 |
| 2009/04/09 | 248 | 252 | 246 | 250 | 1,890,000 |
| 2009/04/08 | 251 | 251 | 242 | 249 | 1,944,000 |
| 2009/04/07 | 259 | 260 | 252 | 256 | 1,615,000 |
| 2009/04/06 | 266 | 268 | 262 | 264 | 1,248,000 |
| 2009/04/03 | 262 | 264 | 253 | 261 | 1,426,000 |
| 2009/04/02 | 258 | 265 | 256 | 261 | 1,509,000 |
| 2009/04/01 | 254 | 262 | 251 | 254 | 558,000 |
| 2009/03/31 | 258 | 260 | 249 | 249 | 664,000 |
| 2009/03/30 | 266 | 266 | 256 | 257 | 1,114,000 |
| 2009/03/27 | 263 | 268 | 257 | 262 | 1,406,000 |
| 2009/03/26 | 261 | 268 | 256 | 266 | 1,310,000 |
| 2009/03/25 | 271 | 275 | 265 | 274 | 1,362,000 |
| 2009/03/24 | 281 | 282 | 267 | 271 | 1,478,000 |
| 2009/03/23 | 260 | 272 | 257 | 271 | 1,618,000 |
| 2009/03/19 | 262 | 262 | 257 | 260 | 475,000 |
| 2009/03/18 | 257 | 262 | 254 | 258 | 1,004,000 |
| 2009/03/17 | 243 | 254 | 240 | 252 | 1,085,000 |
| 2009/03/16 | 245 | 249 | 243 | 245 | 1,181,000 |
| 2009/03/13 | 242 | 247 | 240 | 241 | 1,579,000 |
| 2009/03/12 | 249 | 250 | 246 | 247 | 521,000 |
| 2009/03/11 | 254 | 256 | 250 | 251 | 634,000 |
| 2009/03/10 | 253 | 254 | 246 | 249 | 1,481,000 |
| 2009/03/09 | 257 | 261 | 252 | 258 | 705,000 |
| 2009/03/06 | 265 | 266 | 261 | 262 | 736,000 |
| 2009/03/05 | 260 | 271 | 258 | 268 | 1,156,000 |
| 2009/03/04 | 252 | 258 | 244 | 258 | 1,033,000 |
| 2009/03/03 | 250 | 254 | 247 | 252 | 791,000 |
| 2009/03/02 | 258 | 262 | 253 | 254 | 622,000 |
| 2009/02/27 | 253 | 268 | 251 | 268 | 948,000 |
| 2009/02/26 | 251 | 256 | 250 | 252 | 862,000 |
| 2009/02/25 | 262 | 263 | 250 | 256 | 1,370,000 |
| 2009/02/24 | 251 | 264 | 250 | 264 | 636,000 |
| 2009/02/23 | 264 | 266 | 253 | 260 | 1,006,000 |
| 2009/02/20 | 274 | 275 | 262 | 263 | 833,000 |
| 2009/02/19 | 273 | 278 | 267 | 271 | 1,031,000 |
| 2009/02/18 | 269 | 281 | 264 | 278 | 1,557,000 |
| 2009/02/17 | 272 | 272 | 265 | 268 | 802,000 |
| 2009/02/16 | 270 | 275 | 267 | 274 | 1,541,000 |
| 2009/02/13 | 255 | 262 | 254 | 261 | 1,182,000 |
| 2009/02/12 | 260 | 261 | 252 | 254 | 979,000 |
| 2009/02/10 | 270 | 275 | 267 | 268 | 768,000 |
| 2009/02/09 | 277 | 277 | 269 | 269 | 352,000 |
| 2009/02/06 | 273 | 279 | 261 | 267 | 1,381,000 |
| 2009/02/05 | 274 | 283 | 268 | 272 | 1,008,000 |
| 2009/02/04 | 271 | 279 | 270 | 277 | 671,000 |
| 2009/02/03 | 271 | 281 | 270 | 273 | 523,000 |
| 2009/02/02 | 265 | 282 | 263 | 275 | 766,000 |
| 2009/01/30 | 276 | 284 | 267 | 270 | 927,000 |
| 2009/01/29 | 296 | 299 | 274 | 279 | 1,519,000 |
| 2009/01/28 | 276 | 293 | 276 | 292 | 748,000 |
| 2009/01/27 | 267 | 288 | 267 | 284 | 1,016,000 |
| 2009/01/26 | 273 | 276 | 267 | 269 | 615,000 |
| 2009/01/23 | 273 | 280 | 268 | 272 | 1,117,000 |
| 2009/01/22 | 276 | 280 | 262 | 268 | 1,083,000 |
| 2009/01/21 | 280 | 282 | 273 | 273 | 957,000 |
| 2009/01/20 | 290 | 294 | 283 | 290 | 783,000 |
| 2009/01/19 | 294 | 300 | 287 | 299 | 1,175,000 |
| 2009/01/16 | 290 | 293 | 281 | 292 | 1,046,000 |
| 2009/01/15 | 286 | 294 | 282 | 285 | 1,599,000 |
| 2009/01/14 | 279 | 288 | 277 | 286 | 736,000 |
| 2009/01/13 | 274 | 281 | 268 | 280 | 1,163,000 |
| 2009/01/09 | 291 | 292 | 284 | 286 | 629,000 |
| 2009/01/08 | 296 | 300 | 289 | 290 | 679,000 |
| 2009/01/07 | 293 | 310 | 292 | 306 | 2,114,000 |
| 2009/01/06 | 298 | 298 | 287 | 291 | 751,000 |
| 2009/01/05 | 290 | 293 | 283 | 289 | 448,000 |