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 |
---|---|---|---|---|---|
2011/12/30 | 331 | 339 | 329 | 336 | 396,000 |
2011/12/29 | 328 | 331 | 325 | 330 | 204,000 |
2011/12/28 | 329 | 329 | 326 | 328 | 148,000 |
2011/12/27 | 328 | 331 | 328 | 329 | 110,000 |
2011/12/26 | 333 | 334 | 329 | 331 | 393,000 |
2011/12/22 | 334 | 336 | 332 | 333 | 460,000 |
2011/12/21 | 333 | 334 | 331 | 332 | 364,000 |
2011/12/20 | 330 | 332 | 327 | 328 | 239,000 |
2011/12/19 | 335 | 335 | 325 | 327 | 632,000 |
2011/12/16 | 345 | 345 | 337 | 337 | 390,000 |
2011/12/15 | 344 | 345 | 342 | 344 | 932,000 |
2011/12/14 | 341 | 345 | 340 | 345 | 639,000 |
2011/12/13 | 336 | 343 | 336 | 342 | 263,000 |
2011/12/12 | 341 | 343 | 339 | 341 | 477,000 |
2011/12/09 | 339 | 341 | 334 | 339 | 627,000 |
2011/12/08 | 339 | 340 | 334 | 338 | 319,000 |
2011/12/07 | 332 | 342 | 332 | 342 | 525,000 |
2011/12/06 | 335 | 337 | 329 | 330 | 368,000 |
2011/12/05 | 335 | 337 | 333 | 335 | 383,000 |
2011/12/02 | 338 | 341 | 330 | 335 | 975,000 |
2011/12/01 | 335 | 337 | 332 | 333 | 665,000 |
2011/11/30 | 326 | 331 | 326 | 328 | 598,000 |
2011/11/29 | 329 | 331 | 324 | 330 | 722,000 |
2011/11/28 | 327 | 330 | 323 | 325 | 619,000 |
2011/11/25 | 328 | 332 | 326 | 327 | 367,000 |
2011/11/24 | 333 | 338 | 330 | 331 | 434,000 |
2011/11/22 | 333 | 338 | 331 | 337 | 571,000 |
2011/11/21 | 332 | 335 | 329 | 335 | 382,000 |
2011/11/18 | 331 | 332 | 329 | 331 | 690,000 |
2011/11/17 | 326 | 332 | 324 | 330 | 453,000 |
2011/11/16 | 332 | 334 | 322 | 324 | 431,000 |
2011/11/15 | 329 | 334 | 328 | 331 | 494,000 |
2011/11/14 | 329 | 333 | 328 | 331 | 644,000 |
2011/11/11 | 327 | 331 | 320 | 322 | 821,000 |
2011/11/10 | 321 | 330 | 321 | 327 | 683,000 |
2011/11/09 | 334 | 338 | 330 | 337 | 603,000 |
2011/11/08 | 334 | 337 | 327 | 328 | 600,000 |
2011/11/07 | 330 | 334 | 327 | 334 | 627,000 |
2011/11/04 | 326 | 330 | 324 | 328 | 510,000 |
2011/11/02 | 318 | 327 | 316 | 322 | 863,000 |
2011/11/01 | 330 | 332 | 318 | 320 | 1,120,000 |
2011/10/31 | 339 | 342 | 334 | 334 | 772,000 |
2011/10/28 | 343 | 344 | 334 | 338 | 803,000 |
2011/10/27 | 328 | 338 | 326 | 337 | 575,000 |
2011/10/26 | 323 | 331 | 320 | 326 | 1,023,000 |
2011/10/25 | 326 | 328 | 322 | 327 | 486,000 |
2011/10/24 | 320 | 326 | 320 | 321 | 657,000 |
2011/10/21 | 322 | 322 | 313 | 317 | 617,000 |
2011/10/20 | 322 | 323 | 318 | 320 | 565,000 |
2011/10/19 | 331 | 331 | 323 | 323 | 699,000 |
2011/10/18 | 333 | 334 | 329 | 329 | 654,000 |
2011/10/17 | 340 | 342 | 338 | 342 | 484,000 |
2011/10/14 | 334 | 336 | 331 | 335 | 694,000 |
2011/10/13 | 343 | 345 | 339 | 339 | 540,000 |
2011/10/12 | 336 | 343 | 336 | 340 | 693,000 |
2011/10/11 | 343 | 346 | 340 | 341 | 327,000 |
2011/10/07 | 333 | 347 | 333 | 333 | 609,000 |
2011/10/06 | 326 | 334 | 326 | 330 | 394,000 |
2011/10/05 | 337 | 337 | 320 | 323 | 632,000 |
2011/10/04 | 324 | 336 | 322 | 333 | 661,000 |
2011/10/03 | 342 | 344 | 329 | 337 | 622,000 |
2011/09/30 | 356 | 357 | 348 | 352 | 574,000 |
2011/09/29 | 347 | 352 | 342 | 352 | 580,000 |
2011/09/28 | 337 | 351 | 337 | 351 | 549,000 |
2011/09/27 | 336 | 342 | 333 | 342 | 929,000 |
2011/09/26 | 337 | 337 | 326 | 326 | 815,000 |
2011/09/22 | 357 | 357 | 342 | 345 | 1,002,000 |
2011/09/21 | 351 | 357 | 350 | 356 | 573,000 |
2011/09/20 | 355 | 359 | 352 | 354 | 463,000 |
2011/09/16 | 354 | 366 | 353 | 363 | 1,057,000 |
2011/09/15 | 348 | 354 | 346 | 354 | 887,000 |
2011/09/14 | 350 | 352 | 340 | 343 | 819,000 |
2011/09/13 | 349 | 356 | 347 | 351 | 1,171,000 |
2011/09/12 | 336 | 345 | 334 | 344 | 617,000 |
2011/09/09 | 340 | 347 | 339 | 344 | 1,077,000 |
2011/09/08 | 339 | 341 | 335 | 340 | 869,000 |
2011/09/07 | 330 | 336 | 330 | 335 | 936,000 |
2011/09/06 | 333 | 333 | 317 | 320 | 852,000 |
2011/09/05 | 333 | 340 | 333 | 337 | 623,000 |
2011/09/02 | 335 | 340 | 334 | 339 | 526,000 |
2011/09/01 | 335 | 340 | 333 | 340 | 707,000 |
2011/08/31 | 329 | 332 | 328 | 330 | 493,000 |
2011/08/30 | 325 | 331 | 325 | 328 | 428,000 |
2011/08/29 | 321 | 323 | 315 | 320 | 330,000 |
2011/08/26 | 313 | 319 | 313 | 319 | 279,000 |
2011/08/25 | 310 | 317 | 310 | 312 | 405,000 |
2011/08/24 | 317 | 317 | 306 | 306 | 332,000 |
2011/08/23 | 311 | 313 | 304 | 310 | 529,000 |
2011/08/22 | 305 | 308 | 302 | 303 | 411,000 |
2011/08/19 | 309 | 312 | 306 | 307 | 405,000 |
2011/08/18 | 320 | 321 | 311 | 312 | 310,000 |
2011/08/17 | 320 | 321 | 318 | 319 | 193,000 |
2011/08/16 | 320 | 321 | 318 | 319 | 247,000 |
2011/08/15 | 324 | 327 | 314 | 316 | 663,000 |
2011/08/12 | 320 | 321 | 316 | 317 | 644,000 |
2011/08/11 | 307 | 315 | 307 | 313 | 838,000 |
2011/08/10 | 319 | 319 | 311 | 314 | 743,000 |
2011/08/09 | 306 | 311 | 295 | 311 | 1,061,000 |
2011/08/08 | 318 | 321 | 312 | 314 | 564,000 |
2011/08/05 | 324 | 325 | 318 | 323 | 693,000 |
2011/08/04 | 337 | 338 | 332 | 334 | 507,000 |
2011/08/03 | 333 | 334 | 330 | 332 | 553,000 |
2011/08/02 | 342 | 342 | 338 | 339 | 440,000 |
2011/08/01 | 347 | 347 | 343 | 343 | 573,000 |
2011/07/29 | 346 | 348 | 341 | 341 | 564,000 |
2011/07/28 | 349 | 350 | 344 | 347 | 586,000 |
2011/07/27 | 355 | 356 | 352 | 354 | 419,000 |
2011/07/26 | 352 | 359 | 352 | 358 | 375,000 |
2011/07/25 | 355 | 356 | 353 | 355 | 389,000 |
2011/07/22 | 359 | 359 | 355 | 358 | 588,000 |
2011/07/21 | 357 | 357 | 351 | 355 | 837,000 |
2011/07/20 | 358 | 363 | 357 | 359 | 316,000 |
2011/07/19 | 354 | 360 | 354 | 358 | 612,000 |
2011/07/15 | 361 | 363 | 355 | 358 | 834,000 |
2011/07/14 | 358 | 364 | 357 | 363 | 552,000 |
2011/07/13 | 356 | 362 | 356 | 357 | 490,000 |
2011/07/12 | 358 | 359 | 353 | 356 | 439,000 |
2011/07/11 | 363 | 367 | 362 | 364 | 388,000 |
2011/07/08 | 366 | 367 | 361 | 364 | 385,000 |
2011/07/07 | 362 | 369 | 361 | 367 | 582,000 |
2011/07/06 | 358 | 363 | 351 | 363 | 488,000 |
2011/07/05 | 359 | 359 | 354 | 358 | 295,000 |
2011/07/04 | 361 | 363 | 357 | 358 | 446,000 |
2011/07/01 | 354 | 358 | 347 | 356 | 660,000 |
2011/06/30 | 345 | 355 | 343 | 355 | 1,098,000 |
2011/06/29 | 343 | 346 | 341 | 345 | 533,000 |
2011/06/28 | 336 | 339 | 334 | 338 | 475,000 |
2011/06/27 | 337 | 338 | 331 | 334 | 513,000 |
2011/06/24 | 335 | 338 | 333 | 338 | 507,000 |
2011/06/23 | 339 | 341 | 338 | 339 | 799,000 |
2011/06/22 | 331 | 339 | 331 | 338 | 588,000 |
2011/06/21 | 326 | 330 | 326 | 330 | 329,000 |
2011/06/20 | 321 | 329 | 320 | 325 | 601,000 |
2011/06/17 | 331 | 334 | 323 | 323 | 1,246,000 |
2011/06/16 | 328 | 340 | 327 | 335 | 1,174,000 |
2011/06/15 | 327 | 328 | 324 | 326 | 486,000 |
2011/06/14 | 319 | 325 | 318 | 325 | 735,000 |
2011/06/13 | 316 | 317 | 314 | 316 | 457,000 |
2011/06/10 | 321 | 323 | 318 | 319 | 897,000 |
2011/06/09 | 324 | 325 | 321 | 322 | 550,000 |
2011/06/08 | 324 | 328 | 323 | 325 | 659,000 |
2011/06/07 | 321 | 327 | 321 | 326 | 720,000 |
2011/06/06 | 321 | 325 | 320 | 320 | 554,000 |
2011/06/03 | 326 | 329 | 322 | 322 | 406,000 |
2011/06/02 | 324 | 328 | 324 | 326 | 357,000 |
2011/06/01 | 334 | 334 | 328 | 330 | 539,000 |
2011/05/31 | 333 | 339 | 333 | 335 | 627,000 |
2011/05/30 | 331 | 335 | 326 | 333 | 493,000 |
2011/05/27 | 323 | 336 | 321 | 333 | 1,025,000 |
2011/05/26 | 321 | 326 | 320 | 324 | 527,000 |
2011/05/25 | 323 | 324 | 318 | 321 | 554,000 |
2011/05/24 | 321 | 323 | 319 | 322 | 414,000 |
2011/05/23 | 324 | 326 | 320 | 324 | 768,000 |
2011/05/20 | 319 | 329 | 319 | 321 | 840,000 |
2011/05/19 | 335 | 341 | 330 | 331 | 706,000 |
2011/05/18 | 331 | 335 | 329 | 332 | 428,000 |
2011/05/17 | 332 | 339 | 327 | 328 | 864,000 |
2011/05/16 | 349 | 349 | 334 | 334 | 870,000 |
2011/05/13 | 330 | 346 | 322 | 346 | 1,548,000 |
2011/05/12 | 331 | 335 | 325 | 326 | 687,000 |
2011/05/11 | 336 | 337 | 333 | 334 | 408,000 |
2011/05/10 | 336 | 339 | 333 | 335 | 553,000 |
2011/05/09 | 339 | 341 | 335 | 335 | 641,000 |
2011/05/06 | 341 | 344 | 338 | 343 | 660,000 |
2011/05/02 | 346 | 350 | 344 | 347 | 353,000 |
2011/04/28 | 339 | 347 | 339 | 344 | 722,000 |
2011/04/27 | 340 | 343 | 336 | 339 | 940,000 |
2011/04/26 | 341 | 345 | 339 | 341 | 602,000 |
2011/04/25 | 344 | 353 | 344 | 346 | 303,000 |
2011/04/22 | 343 | 347 | 343 | 346 | 405,000 |
2011/04/21 | 342 | 343 | 340 | 342 | 443,000 |
2011/04/20 | 340 | 343 | 339 | 341 | 518,000 |
2011/04/19 | 335 | 340 | 335 | 338 | 332,000 |
2011/04/18 | 341 | 343 | 337 | 340 | 447,000 |
2011/04/15 | 348 | 349 | 340 | 341 | 834,000 |
2011/04/14 | 345 | 352 | 343 | 351 | 625,000 |
2011/04/13 | 345 | 352 | 344 | 349 | 400,000 |
2011/04/12 | 353 | 356 | 347 | 348 | 796,000 |
2011/04/11 | 357 | 364 | 357 | 360 | 403,000 |
2011/04/08 | 346 | 359 | 344 | 356 | 547,000 |
2011/04/07 | 349 | 351 | 346 | 347 | 439,000 |
2011/04/06 | 352 | 352 | 343 | 345 | 689,000 |
2011/04/05 | 356 | 356 | 337 | 344 | 814,000 |
2011/04/04 | 366 | 369 | 354 | 356 | 903,000 |
2011/04/01 | 369 | 374 | 365 | 367 | 565,000 |
2011/03/31 | 369 | 371 | 363 | 368 | 696,000 |
2011/03/30 | 363 | 372 | 359 | 371 | 733,000 |
2011/03/29 | 361 | 376 | 356 | 368 | 1,282,000 |
2011/03/28 | 363 | 368 | 358 | 367 | 502,000 |
2011/03/25 | 368 | 368 | 357 | 362 | 739,000 |
2011/03/24 | 354 | 363 | 354 | 360 | 625,000 |
2011/03/23 | 360 | 361 | 351 | 354 | 926,000 |
2011/03/22 | 346 | 359 | 343 | 357 | 1,043,000 |
2011/03/18 | 324 | 332 | 320 | 330 | 848,000 |
2011/03/17 | 300 | 327 | 297 | 318 | 881,000 |
2011/03/16 | 300 | 315 | 300 | 313 | 1,225,000 |
2011/03/15 | 328 | 328 | 272 | 286 | 1,719,000 |
2011/03/14 | 313 | 343 | 313 | 320 | 1,526,000 |
2011/03/11 | 366 | 370 | 361 | 361 | 951,000 |
2011/03/10 | 374 | 376 | 367 | 370 | 399,000 |
2011/03/09 | 378 | 381 | 375 | 376 | 461,000 |
2011/03/08 | 372 | 378 | 372 | 375 | 310,000 |
2011/03/07 | 379 | 379 | 371 | 373 | 395,000 |
2011/03/04 | 383 | 385 | 377 | 379 | 650,000 |
2011/03/03 | 380 | 384 | 374 | 375 | 1,243,000 |
2011/03/02 | 384 | 386 | 378 | 379 | 487,000 |
2011/03/01 | 385 | 392 | 383 | 392 | 638,000 |
2011/02/28 | 375 | 382 | 372 | 380 | 555,000 |
2011/02/25 | 373 | 378 | 369 | 378 | 724,000 |
2011/02/24 | 379 | 379 | 373 | 373 | 607,000 |
2011/02/23 | 383 | 388 | 381 | 382 | 898,000 |
2011/02/22 | 395 | 397 | 388 | 389 | 782,000 |
2011/02/21 | 398 | 400 | 397 | 400 | 334,000 |
2011/02/18 | 397 | 399 | 395 | 398 | 522,000 |
2011/02/17 | 401 | 402 | 396 | 397 | 589,000 |
2011/02/16 | 398 | 403 | 398 | 401 | 456,000 |
2011/02/15 | 403 | 403 | 398 | 401 | 739,000 |
2011/02/14 | 396 | 402 | 394 | 401 | 895,000 |
2011/02/10 | 385 | 396 | 385 | 392 | 940,000 |
2011/02/09 | 403 | 403 | 379 | 385 | 1,908,000 |
2011/02/08 | 404 | 405 | 400 | 401 | 412,000 |
2011/02/07 | 402 | 404 | 399 | 403 | 571,000 |
2011/02/04 | 405 | 405 | 400 | 402 | 612,000 |
2011/02/03 | 401 | 402 | 395 | 397 | 907,000 |
2011/02/02 | 398 | 406 | 398 | 403 | 763,000 |
2011/02/01 | 397 | 400 | 396 | 399 | 333,000 |
2011/01/31 | 393 | 400 | 392 | 396 | 1,183,000 |
2011/01/28 | 402 | 402 | 393 | 397 | 442,000 |
2011/01/27 | 391 | 403 | 391 | 401 | 884,000 |
2011/01/26 | 389 | 393 | 387 | 391 | 985,000 |
2011/01/25 | 388 | 402 | 388 | 394 | 984,000 |
2011/01/24 | 381 | 387 | 380 | 383 | 847,000 |
2011/01/21 | 400 | 402 | 383 | 384 | 1,024,000 |
2011/01/20 | 401 | 401 | 395 | 400 | 877,000 |
2011/01/19 | 401 | 404 | 397 | 403 | 745,000 |
2011/01/18 | 397 | 399 | 394 | 397 | 1,153,000 |
2011/01/17 | 411 | 414 | 400 | 402 | 1,159,000 |
2011/01/14 | 407 | 414 | 404 | 411 | 1,503,000 |
2011/01/13 | 409 | 410 | 403 | 407 | 945,000 |
2011/01/12 | 414 | 416 | 405 | 406 | 1,117,000 |
2011/01/11 | 410 | 415 | 407 | 414 | 1,283,000 |
2011/01/07 | 411 | 420 | 406 | 414 | 1,906,000 |
2011/01/06 | 396 | 411 | 394 | 409 | 1,805,000 |
2011/01/05 | 390 | 395 | 389 | 393 | 1,138,000 |
2011/01/04 | 382 | 389 | 379 | 388 | 1,213,000 |