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 |
---|---|---|---|---|---|
2012/12/28 | 323 | 339 | 322 | 336 | 1,725,000 |
2012/12/27 | 311 | 324 | 309 | 320 | 1,284,000 |
2012/12/26 | 299 | 305 | 298 | 303 | 660,000 |
2012/12/25 | 299 | 300 | 294 | 296 | 560,000 |
2012/12/21 | 299 | 300 | 290 | 295 | 906,000 |
2012/12/20 | 299 | 300 | 293 | 298 | 1,039,000 |
2012/12/19 | 290 | 299 | 290 | 297 | 1,299,000 |
2012/12/18 | 280 | 289 | 280 | 285 | 650,000 |
2012/12/17 | 285 | 286 | 280 | 280 | 686,000 |
2012/12/14 | 275 | 282 | 275 | 281 | 886,000 |
2012/12/13 | 275 | 276 | 273 | 275 | 470,000 |
2012/12/12 | 271 | 276 | 271 | 272 | 438,000 |
2012/12/11 | 271 | 272 | 270 | 271 | 294,000 |
2012/12/10 | 272 | 272 | 269 | 270 | 346,000 |
2012/12/07 | 267 | 270 | 267 | 268 | 393,000 |
2012/12/06 | 269 | 270 | 266 | 268 | 510,000 |
2012/12/05 | 264 | 268 | 262 | 264 | 843,000 |
2012/12/04 | 276 | 276 | 268 | 270 | 847,000 |
2012/12/03 | 270 | 275 | 269 | 274 | 630,000 |
2012/11/30 | 273 | 274 | 270 | 272 | 459,000 |
2012/11/29 | 269 | 274 | 268 | 272 | 446,000 |
2012/11/28 | 272 | 274 | 265 | 267 | 647,000 |
2012/11/27 | 273 | 277 | 273 | 276 | 497,000 |
2012/11/26 | 277 | 283 | 271 | 276 | 965,000 |
2012/11/22 | 272 | 276 | 271 | 274 | 881,000 |
2012/11/21 | 264 | 269 | 263 | 267 | 1,077,000 |
2012/11/20 | 261 | 263 | 257 | 260 | 763,000 |
2012/11/19 | 263 | 266 | 259 | 260 | 747,000 |
2012/11/16 | 256 | 261 | 255 | 261 | 564,000 |
2012/11/15 | 252 | 258 | 252 | 257 | 779,000 |
2012/11/14 | 252 | 253 | 251 | 252 | 483,000 |
2012/11/13 | 253 | 254 | 250 | 250 | 586,000 |
2012/11/12 | 255 | 256 | 251 | 252 | 816,000 |
2012/11/09 | 260 | 261 | 258 | 258 | 614,000 |
2012/11/08 | 270 | 270 | 259 | 261 | 1,328,000 |
2012/11/07 | 289 | 290 | 278 | 278 | 727,000 |
2012/11/06 | 290 | 290 | 287 | 288 | 335,000 |
2012/11/05 | 285 | 289 | 285 | 289 | 230,000 |
2012/11/02 | 285 | 288 | 285 | 288 | 296,000 |
2012/11/01 | 281 | 284 | 278 | 284 | 408,000 |
2012/10/31 | 277 | 282 | 276 | 279 | 380,000 |
2012/10/30 | 277 | 282 | 276 | 276 | 346,000 |
2012/10/29 | 280 | 284 | 274 | 277 | 304,000 |
2012/10/26 | 281 | 283 | 276 | 278 | 250,000 |
2012/10/25 | 274 | 282 | 273 | 282 | 607,000 |
2012/10/24 | 275 | 278 | 274 | 277 | 287,000 |
2012/10/23 | 286 | 286 | 276 | 277 | 428,000 |
2012/10/22 | 277 | 283 | 276 | 282 | 244,000 |
2012/10/19 | 283 | 283 | 279 | 281 | 246,000 |
2012/10/18 | 274 | 282 | 274 | 281 | 342,000 |
2012/10/17 | 274 | 278 | 271 | 275 | 445,000 |
2012/10/16 | 264 | 272 | 264 | 271 | 449,000 |
2012/10/15 | 261 | 269 | 257 | 264 | 632,000 |
2012/10/12 | 265 | 267 | 262 | 263 | 446,000 |
2012/10/11 | 262 | 267 | 260 | 263 | 544,000 |
2012/10/10 | 267 | 267 | 263 | 264 | 343,000 |
2012/10/09 | 271 | 274 | 268 | 270 | 440,000 |
2012/10/05 | 268 | 274 | 267 | 271 | 389,000 |
2012/10/04 | 263 | 273 | 262 | 272 | 589,000 |
2012/10/03 | 262 | 264 | 260 | 262 | 299,000 |
2012/10/02 | 271 | 271 | 264 | 264 | 374,000 |
2012/10/01 | 270 | 271 | 267 | 271 | 334,000 |
2012/09/28 | 276 | 276 | 268 | 271 | 378,000 |
2012/09/27 | 270 | 277 | 270 | 274 | 481,000 |
2012/09/26 | 274 | 277 | 273 | 275 | 689,000 |
2012/09/25 | 287 | 289 | 284 | 288 | 622,000 |
2012/09/24 | 289 | 291 | 286 | 288 | 962,000 |
2012/09/21 | 293 | 295 | 291 | 292 | 770,000 |
2012/09/20 | 292 | 294 | 286 | 291 | 817,000 |
2012/09/19 | 288 | 297 | 287 | 295 | 660,000 |
2012/09/18 | 290 | 292 | 286 | 289 | 865,000 |
2012/09/14 | 277 | 283 | 277 | 282 | 792,000 |
2012/09/13 | 270 | 273 | 268 | 273 | 336,000 |
2012/09/12 | 273 | 276 | 266 | 268 | 525,000 |
2012/09/11 | 272 | 274 | 270 | 274 | 233,000 |
2012/09/10 | 272 | 276 | 270 | 275 | 287,000 |
2012/09/07 | 263 | 274 | 261 | 274 | 597,000 |
2012/09/06 | 262 | 263 | 258 | 258 | 226,000 |
2012/09/05 | 267 | 267 | 261 | 261 | 303,000 |
2012/09/04 | 266 | 270 | 264 | 269 | 388,000 |
2012/09/03 | 265 | 270 | 262 | 265 | 398,000 |
2012/08/31 | 266 | 268 | 264 | 264 | 406,000 |
2012/08/30 | 273 | 274 | 269 | 270 | 287,000 |
2012/08/29 | 274 | 275 | 272 | 274 | 343,000 |
2012/08/28 | 284 | 286 | 274 | 276 | 410,000 |
2012/08/27 | 285 | 288 | 284 | 284 | 238,000 |
2012/08/24 | 287 | 287 | 281 | 283 | 587,000 |
2012/08/23 | 291 | 291 | 288 | 289 | 428,000 |
2012/08/22 | 291 | 291 | 288 | 291 | 324,000 |
2012/08/21 | 290 | 292 | 289 | 292 | 329,000 |
2012/08/20 | 291 | 294 | 289 | 289 | 467,000 |
2012/08/17 | 284 | 290 | 284 | 288 | 508,000 |
2012/08/16 | 277 | 282 | 277 | 280 | 463,000 |
2012/08/15 | 285 | 285 | 268 | 274 | 1,059,000 |
2012/08/14 | 289 | 293 | 281 | 285 | 1,160,000 |
2012/08/13 | 279 | 287 | 278 | 284 | 544,000 |
2012/08/10 | 273 | 276 | 272 | 275 | 422,000 |
2012/08/09 | 270 | 274 | 270 | 273 | 560,000 |
2012/08/08 | 258 | 268 | 257 | 268 | 961,000 |
2012/08/07 | 271 | 274 | 251 | 253 | 1,148,000 |
2012/08/06 | 274 | 276 | 272 | 273 | 221,000 |
2012/08/03 | 275 | 275 | 267 | 269 | 319,000 |
2012/08/02 | 277 | 279 | 276 | 278 | 231,000 |
2012/08/01 | 280 | 281 | 277 | 277 | 296,000 |
2012/07/31 | 279 | 285 | 277 | 281 | 329,000 |
2012/07/30 | 279 | 281 | 276 | 278 | 242,000 |
2012/07/27 | 275 | 279 | 272 | 275 | 237,000 |
2012/07/26 | 272 | 273 | 266 | 269 | 366,000 |
2012/07/25 | 270 | 271 | 265 | 268 | 379,000 |
2012/07/24 | 272 | 275 | 271 | 272 | 322,000 |
2012/07/23 | 279 | 279 | 273 | 273 | 527,000 |
2012/07/20 | 283 | 284 | 277 | 279 | 594,000 |
2012/07/19 | 283 | 286 | 281 | 283 | 584,000 |
2012/07/18 | 288 | 291 | 280 | 281 | 360,000 |
2012/07/17 | 294 | 295 | 287 | 287 | 662,000 |
2012/07/13 | 286 | 295 | 286 | 292 | 638,000 |
2012/07/12 | 298 | 298 | 288 | 288 | 821,000 |
2012/07/11 | 300 | 302 | 299 | 300 | 371,000 |
2012/07/10 | 299 | 304 | 299 | 300 | 391,000 |
2012/07/09 | 303 | 305 | 300 | 300 | 497,000 |
2012/07/06 | 305 | 309 | 304 | 307 | 403,000 |
2012/07/05 | 307 | 310 | 304 | 305 | 439,000 |
2012/07/04 | 307 | 308 | 305 | 307 | 433,000 |
2012/07/03 | 302 | 307 | 302 | 305 | 402,000 |
2012/07/02 | 306 | 307 | 302 | 302 | 393,000 |
2012/06/29 | 302 | 304 | 299 | 302 | 728,000 |
2012/06/28 | 293 | 302 | 293 | 302 | 958,000 |
2012/06/27 | 293 | 295 | 288 | 290 | 665,000 |
2012/06/26 | 294 | 297 | 291 | 292 | 713,000 |
2012/06/25 | 302 | 303 | 298 | 298 | 246,000 |
2012/06/22 | 300 | 304 | 299 | 301 | 556,000 |
2012/06/21 | 301 | 307 | 301 | 304 | 577,000 |
2012/06/20 | 299 | 304 | 299 | 300 | 484,000 |
2012/06/19 | 296 | 303 | 294 | 297 | 567,000 |
2012/06/18 | 293 | 298 | 292 | 297 | 529,000 |
2012/06/15 | 286 | 287 | 282 | 285 | 495,000 |
2012/06/14 | 283 | 285 | 280 | 284 | 637,000 |
2012/06/13 | 284 | 288 | 281 | 284 | 619,000 |
2012/06/12 | 287 | 287 | 281 | 285 | 870,000 |
2012/06/11 | 290 | 293 | 288 | 289 | 330,000 |
2012/06/08 | 293 | 293 | 283 | 285 | 608,000 |
2012/06/07 | 294 | 294 | 289 | 292 | 329,000 |
2012/06/06 | 285 | 289 | 281 | 287 | 406,000 |
2012/06/05 | 274 | 284 | 274 | 283 | 653,000 |
2012/06/04 | 280 | 282 | 273 | 274 | 587,000 |
2012/06/01 | 291 | 291 | 283 | 284 | 428,000 |
2012/05/31 | 286 | 292 | 285 | 290 | 685,000 |
2012/05/30 | 294 | 296 | 286 | 288 | 804,000 |
2012/05/29 | 285 | 296 | 285 | 293 | 984,000 |
2012/05/28 | 297 | 297 | 289 | 290 | 383,000 |
2012/05/25 | 295 | 299 | 291 | 293 | 468,000 |
2012/05/24 | 297 | 299 | 291 | 294 | 657,000 |
2012/05/23 | 302 | 303 | 296 | 298 | 788,000 |
2012/05/22 | 303 | 303 | 298 | 300 | 665,000 |
2012/05/21 | 301 | 302 | 295 | 297 | 387,000 |
2012/05/18 | 299 | 302 | 296 | 298 | 793,000 |
2012/05/17 | 300 | 305 | 297 | 304 | 606,000 |
2012/05/16 | 302 | 305 | 297 | 298 | 650,000 |
2012/05/15 | 310 | 310 | 300 | 302 | 882,000 |
2012/05/14 | 320 | 320 | 310 | 312 | 467,000 |
2012/05/11 | 320 | 323 | 312 | 312 | 547,000 |
2012/05/10 | 315 | 321 | 315 | 319 | 348,000 |
2012/05/09 | 322 | 322 | 315 | 316 | 514,000 |
2012/05/08 | 321 | 325 | 321 | 323 | 599,000 |
2012/05/07 | 325 | 327 | 322 | 323 | 366,000 |
2012/05/02 | 332 | 335 | 332 | 333 | 360,000 |
2012/05/01 | 334 | 336 | 331 | 331 | 269,000 |
2012/04/27 | 341 | 344 | 335 | 336 | 577,000 |
2012/04/26 | 349 | 349 | 342 | 343 | 170,000 |
2012/04/25 | 344 | 347 | 343 | 347 | 217,000 |
2012/04/24 | 339 | 344 | 339 | 341 | 199,000 |
2012/04/23 | 347 | 347 | 340 | 344 | 394,000 |
2012/04/20 | 344 | 346 | 343 | 344 | 237,000 |
2012/04/19 | 344 | 347 | 343 | 343 | 320,000 |
2012/04/18 | 344 | 350 | 343 | 348 | 276,000 |
2012/04/17 | 339 | 341 | 338 | 340 | 285,000 |
2012/04/16 | 344 | 344 | 338 | 339 | 533,000 |
2012/04/13 | 353 | 353 | 343 | 346 | 429,000 |
2012/04/12 | 345 | 351 | 342 | 349 | 687,000 |
2012/04/11 | 340 | 344 | 339 | 343 | 374,000 |
2012/04/10 | 351 | 351 | 342 | 344 | 432,000 |
2012/04/09 | 349 | 353 | 347 | 349 | 482,000 |
2012/04/06 | 352 | 354 | 346 | 348 | 746,000 |
2012/04/05 | 357 | 359 | 352 | 358 | 743,000 |
2012/04/04 | 367 | 368 | 357 | 361 | 455,000 |
2012/04/03 | 366 | 370 | 364 | 367 | 464,000 |
2012/04/02 | 376 | 376 | 367 | 369 | 792,000 |
2012/03/30 | 380 | 381 | 376 | 376 | 432,000 |
2012/03/29 | 382 | 382 | 377 | 380 | 359,000 |
2012/03/28 | 384 | 386 | 381 | 384 | 392,000 |
2012/03/27 | 390 | 391 | 385 | 390 | 487,000 |
2012/03/26 | 385 | 389 | 385 | 386 | 310,000 |
2012/03/23 | 380 | 389 | 379 | 386 | 672,000 |
2012/03/22 | 383 | 384 | 378 | 381 | 403,000 |
2012/03/21 | 392 | 393 | 381 | 381 | 747,000 |
2012/03/19 | 384 | 399 | 384 | 394 | 1,176,000 |
2012/03/16 | 378 | 382 | 378 | 379 | 536,000 |
2012/03/15 | 380 | 383 | 378 | 378 | 857,000 |
2012/03/14 | 380 | 387 | 380 | 384 | 890,000 |
2012/03/13 | 377 | 381 | 374 | 375 | 486,000 |
2012/03/12 | 382 | 384 | 378 | 379 | 504,000 |
2012/03/09 | 386 | 387 | 382 | 385 | 569,000 |
2012/03/08 | 380 | 383 | 378 | 380 | 298,000 |
2012/03/07 | 369 | 379 | 369 | 379 | 343,000 |
2012/03/06 | 379 | 380 | 372 | 375 | 446,000 |
2012/03/05 | 379 | 382 | 377 | 380 | 365,000 |
2012/03/02 | 380 | 384 | 377 | 382 | 290,000 |
2012/03/01 | 378 | 384 | 371 | 375 | 462,000 |
2012/02/29 | 387 | 388 | 379 | 379 | 480,000 |
2012/02/28 | 380 | 387 | 380 | 386 | 400,000 |
2012/02/27 | 387 | 387 | 383 | 383 | 308,000 |
2012/02/24 | 385 | 388 | 385 | 385 | 266,000 |
2012/02/23 | 385 | 388 | 383 | 386 | 489,000 |
2012/02/22 | 378 | 384 | 375 | 383 | 619,000 |
2012/02/21 | 367 | 378 | 365 | 376 | 789,000 |
2012/02/20 | 365 | 370 | 365 | 365 | 398,000 |
2012/02/17 | 363 | 364 | 361 | 364 | 213,000 |
2012/02/16 | 362 | 366 | 358 | 359 | 489,000 |
2012/02/15 | 367 | 367 | 363 | 366 | 631,000 |
2012/02/14 | 364 | 369 | 363 | 368 | 525,000 |
2012/02/13 | 360 | 364 | 359 | 362 | 368,000 |
2012/02/10 | 364 | 364 | 361 | 363 | 396,000 |
2012/02/09 | 367 | 367 | 357 | 359 | 805,000 |
2012/02/08 | 364 | 368 | 363 | 367 | 610,000 |
2012/02/07 | 362 | 366 | 362 | 364 | 286,000 |
2012/02/06 | 365 | 366 | 363 | 365 | 410,000 |
2012/02/03 | 361 | 364 | 359 | 364 | 357,000 |
2012/02/02 | 363 | 367 | 363 | 363 | 276,000 |
2012/02/01 | 363 | 364 | 362 | 362 | 350,000 |
2012/01/31 | 364 | 369 | 362 | 364 | 495,000 |
2012/01/30 | 362 | 364 | 361 | 364 | 331,000 |
2012/01/27 | 364 | 365 | 362 | 364 | 272,000 |
2012/01/26 | 365 | 365 | 363 | 365 | 358,000 |
2012/01/25 | 359 | 365 | 358 | 365 | 359,000 |
2012/01/24 | 353 | 361 | 350 | 358 | 476,000 |
2012/01/23 | 362 | 362 | 355 | 356 | 546,000 |
2012/01/20 | 358 | 362 | 357 | 362 | 454,000 |
2012/01/19 | 360 | 363 | 356 | 358 | 423,000 |
2012/01/18 | 362 | 371 | 359 | 360 | 803,000 |
2012/01/17 | 346 | 354 | 344 | 354 | 454,000 |
2012/01/16 | 345 | 349 | 344 | 348 | 469,000 |
2012/01/13 | 344 | 349 | 343 | 349 | 596,000 |
2012/01/12 | 343 | 344 | 340 | 341 | 315,000 |
2012/01/11 | 342 | 346 | 341 | 345 | 697,000 |
2012/01/10 | 335 | 343 | 335 | 338 | 520,000 |
2012/01/06 | 336 | 337 | 333 | 335 | 392,000 |
2012/01/05 | 341 | 343 | 336 | 339 | 452,000 |
2012/01/04 | 341 | 345 | 339 | 344 | 366,000 |