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 |
|---|---|---|---|---|---|
| 2013/12/30 | 562 | 569 | 558 | 563 | 667,000 |
| 2013/12/27 | 546 | 560 | 541 | 560 | 917,000 |
| 2013/12/26 | 529 | 545 | 527 | 543 | 799,000 |
| 2013/12/25 | 519 | 527 | 519 | 522 | 1,237,000 |
| 2013/12/24 | 534 | 539 | 527 | 529 | 1,530,000 |
| 2013/12/20 | 546 | 550 | 537 | 540 | 1,404,000 |
| 2013/12/19 | 553 | 555 | 547 | 551 | 1,320,000 |
| 2013/12/18 | 544 | 552 | 542 | 549 | 1,374,000 |
| 2013/12/17 | 532 | 545 | 532 | 543 | 1,204,000 |
| 2013/12/16 | 534 | 539 | 530 | 532 | 1,209,000 |
| 2013/12/13 | 545 | 549 | 533 | 534 | 2,256,000 |
| 2013/12/12 | 521 | 545 | 520 | 539 | 2,972,000 |
| 2013/12/11 | 515 | 520 | 513 | 520 | 1,200,000 |
| 2013/12/10 | 510 | 515 | 509 | 514 | 995,000 |
| 2013/12/09 | 509 | 509 | 500 | 509 | 1,152,000 |
| 2013/12/06 | 501 | 509 | 499 | 508 | 1,548,000 |
| 2013/12/05 | 495 | 505 | 495 | 499 | 1,331,000 |
| 2013/12/04 | 494 | 502 | 492 | 495 | 836,000 |
| 2013/12/03 | 502 | 507 | 498 | 504 | 1,162,000 |
| 2013/12/02 | 496 | 503 | 496 | 502 | 563,000 |
| 2013/11/29 | 492 | 498 | 489 | 494 | 666,000 |
| 2013/11/28 | 499 | 503 | 496 | 499 | 301,000 |
| 2013/11/27 | 508 | 508 | 493 | 496 | 1,024,000 |
| 2013/11/26 | 507 | 510 | 504 | 508 | 777,000 |
| 2013/11/25 | 510 | 511 | 504 | 511 | 702,000 |
| 2013/11/22 | 512 | 514 | 504 | 507 | 918,000 |
| 2013/11/21 | 499 | 508 | 499 | 508 | 982,000 |
| 2013/11/20 | 500 | 507 | 500 | 503 | 840,000 |
| 2013/11/19 | 495 | 502 | 491 | 500 | 873,000 |
| 2013/11/18 | 499 | 503 | 497 | 499 | 668,000 |
| 2013/11/15 | 485 | 500 | 485 | 499 | 2,260,000 |
| 2013/11/14 | 474 | 485 | 474 | 482 | 1,044,000 |
| 2013/11/13 | 473 | 480 | 468 | 471 | 819,000 |
| 2013/11/12 | 468 | 474 | 467 | 473 | 872,000 |
| 2013/11/11 | 468 | 469 | 463 | 468 | 506,000 |
| 2013/11/08 | 457 | 466 | 456 | 463 | 612,000 |
| 2013/11/07 | 458 | 470 | 451 | 464 | 1,356,000 |
| 2013/11/06 | 453 | 459 | 446 | 457 | 353,000 |
| 2013/11/05 | 442 | 455 | 442 | 454 | 638,000 |
| 2013/11/01 | 457 | 457 | 439 | 442 | 542,000 |
| 2013/10/31 | 454 | 465 | 454 | 456 | 866,000 |
| 2013/10/30 | 444 | 454 | 443 | 451 | 635,000 |
| 2013/10/29 | 442 | 449 | 441 | 441 | 464,000 |
| 2013/10/28 | 453 | 453 | 447 | 450 | 631,000 |
| 2013/10/25 | 462 | 462 | 455 | 455 | 474,000 |
| 2013/10/24 | 455 | 465 | 455 | 462 | 383,000 |
| 2013/10/23 | 461 | 469 | 461 | 462 | 712,000 |
| 2013/10/22 | 454 | 462 | 453 | 461 | 361,000 |
| 2013/10/21 | 445 | 458 | 444 | 456 | 406,000 |
| 2013/10/18 | 452 | 454 | 443 | 445 | 282,000 |
| 2013/10/17 | 455 | 455 | 447 | 452 | 223,000 |
| 2013/10/16 | 454 | 454 | 447 | 448 | 192,000 |
| 2013/10/15 | 468 | 469 | 449 | 452 | 511,000 |
| 2013/10/11 | 455 | 465 | 455 | 465 | 504,000 |
| 2013/10/10 | 447 | 453 | 446 | 449 | 426,000 |
| 2013/10/09 | 435 | 447 | 433 | 447 | 369,000 |
| 2013/10/08 | 430 | 441 | 430 | 439 | 306,000 |
| 2013/10/07 | 446 | 446 | 430 | 430 | 470,000 |
| 2013/10/04 | 440 | 451 | 436 | 446 | 493,000 |
| 2013/10/03 | 442 | 450 | 442 | 442 | 542,000 |
| 2013/10/02 | 452 | 455 | 442 | 444 | 648,000 |
| 2013/10/01 | 462 | 463 | 450 | 451 | 602,000 |
| 2013/09/30 | 465 | 470 | 455 | 464 | 435,000 |
| 2013/09/27 | 477 | 481 | 475 | 476 | 279,000 |
| 2013/09/26 | 471 | 473 | 460 | 473 | 627,000 |
| 2013/09/25 | 483 | 485 | 475 | 477 | 673,000 |
| 2013/09/24 | 482 | 488 | 478 | 481 | 833,000 |
| 2013/09/20 | 487 | 489 | 479 | 486 | 459,000 |
| 2013/09/19 | 472 | 484 | 471 | 484 | 406,000 |
| 2013/09/18 | 471 | 479 | 467 | 467 | 520,000 |
| 2013/09/17 | 474 | 479 | 465 | 469 | 600,000 |
| 2013/09/13 | 462 | 472 | 462 | 472 | 733,000 |
| 2013/09/12 | 469 | 471 | 461 | 466 | 698,000 |
| 2013/09/11 | 488 | 488 | 470 | 472 | 673,000 |
| 2013/09/10 | 464 | 483 | 463 | 482 | 913,000 |
| 2013/09/09 | 459 | 460 | 451 | 460 | 936,000 |
| 2013/09/06 | 446 | 447 | 439 | 443 | 441,000 |
| 2013/09/05 | 443 | 447 | 439 | 445 | 747,000 |
| 2013/09/04 | 437 | 445 | 435 | 443 | 621,000 |
| 2013/09/03 | 438 | 444 | 437 | 444 | 555,000 |
| 2013/09/02 | 425 | 433 | 419 | 432 | 441,000 |
| 2013/08/30 | 432 | 433 | 422 | 425 | 630,000 |
| 2013/08/29 | 430 | 432 | 424 | 426 | 505,000 |
| 2013/08/28 | 427 | 431 | 424 | 430 | 481,000 |
| 2013/08/27 | 444 | 444 | 434 | 439 | 673,000 |
| 2013/08/26 | 449 | 449 | 443 | 445 | 561,000 |
| 2013/08/23 | 450 | 453 | 445 | 449 | 1,398,000 |
| 2013/08/22 | 428 | 440 | 426 | 439 | 924,000 |
| 2013/08/21 | 426 | 430 | 422 | 427 | 717,000 |
| 2013/08/20 | 425 | 434 | 424 | 426 | 555,000 |
| 2013/08/19 | 422 | 431 | 420 | 430 | 322,000 |
| 2013/08/16 | 425 | 432 | 422 | 424 | 742,000 |
| 2013/08/15 | 446 | 446 | 433 | 433 | 680,000 |
| 2013/08/14 | 427 | 450 | 426 | 449 | 1,484,000 |
| 2013/08/13 | 422 | 429 | 420 | 426 | 422,000 |
| 2013/08/12 | 413 | 423 | 411 | 422 | 305,000 |
| 2013/08/09 | 419 | 421 | 416 | 418 | 502,000 |
| 2013/08/08 | 420 | 428 | 415 | 419 | 875,000 |
| 2013/08/07 | 422 | 431 | 416 | 426 | 1,014,000 |
| 2013/08/06 | 426 | 431 | 421 | 431 | 964,000 |
| 2013/08/05 | 427 | 431 | 422 | 425 | 940,000 |
| 2013/08/02 | 415 | 429 | 414 | 429 | 1,897,000 |
| 2013/08/01 | 403 | 411 | 400 | 411 | 593,000 |
| 2013/07/31 | 402 | 409 | 398 | 404 | 1,438,000 |
| 2013/07/30 | 385 | 399 | 380 | 397 | 787,000 |
| 2013/07/29 | 390 | 391 | 378 | 384 | 783,000 |
| 2013/07/26 | 398 | 399 | 393 | 395 | 745,000 |
| 2013/07/25 | 401 | 403 | 396 | 401 | 515,000 |
| 2013/07/24 | 404 | 405 | 394 | 400 | 510,000 |
| 2013/07/23 | 406 | 408 | 402 | 405 | 608,000 |
| 2013/07/22 | 402 | 406 | 395 | 405 | 440,000 |
| 2013/07/19 | 409 | 409 | 391 | 398 | 729,000 |
| 2013/07/18 | 408 | 408 | 400 | 405 | 547,000 |
| 2013/07/17 | 405 | 411 | 404 | 407 | 770,000 |
| 2013/07/16 | 411 | 417 | 406 | 408 | 1,179,000 |
| 2013/07/12 | 405 | 410 | 403 | 405 | 930,000 |
| 2013/07/11 | 400 | 405 | 394 | 401 | 597,000 |
| 2013/07/10 | 403 | 409 | 401 | 406 | 692,000 |
| 2013/07/09 | 396 | 405 | 396 | 402 | 692,000 |
| 2013/07/08 | 400 | 407 | 395 | 395 | 830,000 |
| 2013/07/05 | 391 | 395 | 390 | 395 | 313,000 |
| 2013/07/04 | 390 | 394 | 389 | 389 | 406,000 |
| 2013/07/03 | 388 | 396 | 384 | 395 | 1,174,000 |
| 2013/07/02 | 382 | 385 | 378 | 383 | 529,000 |
| 2013/07/01 | 376 | 378 | 367 | 378 | 553,000 |
| 2013/06/28 | 370 | 382 | 368 | 377 | 1,072,000 |
| 2013/06/27 | 356 | 362 | 346 | 362 | 1,045,000 |
| 2013/06/26 | 373 | 373 | 356 | 357 | 458,000 |
| 2013/06/25 | 361 | 367 | 358 | 365 | 1,128,000 |
| 2013/06/24 | 369 | 371 | 355 | 359 | 600,000 |
| 2013/06/21 | 361 | 372 | 351 | 370 | 2,349,000 |
| 2013/06/20 | 356 | 366 | 350 | 366 | 905,000 |
| 2013/06/19 | 350 | 359 | 350 | 356 | 530,000 |
| 2013/06/18 | 346 | 348 | 339 | 340 | 433,000 |
| 2013/06/17 | 342 | 346 | 337 | 345 | 733,000 |
| 2013/06/14 | 344 | 351 | 341 | 344 | 1,195,000 |
| 2013/06/13 | 346 | 346 | 334 | 336 | 660,000 |
| 2013/06/12 | 353 | 355 | 346 | 352 | 621,000 |
| 2013/06/11 | 359 | 370 | 357 | 358 | 904,000 |
| 2013/06/10 | 357 | 361 | 351 | 359 | 702,000 |
| 2013/06/07 | 345 | 348 | 333 | 340 | 769,000 |
| 2013/06/06 | 346 | 355 | 344 | 344 | 733,000 |
| 2013/06/05 | 362 | 373 | 351 | 352 | 875,000 |
| 2013/06/04 | 363 | 369 | 355 | 364 | 1,004,000 |
| 2013/06/03 | 376 | 379 | 364 | 365 | 1,023,000 |
| 2013/05/31 | 367 | 379 | 365 | 375 | 1,002,000 |
| 2013/05/30 | 375 | 380 | 361 | 363 | 916,000 |
| 2013/05/29 | 386 | 389 | 379 | 385 | 629,000 |
| 2013/05/28 | 373 | 383 | 372 | 379 | 1,065,000 |
| 2013/05/27 | 382 | 384 | 373 | 380 | 1,060,000 |
| 2013/05/24 | 388 | 406 | 377 | 387 | 1,820,000 |
| 2013/05/23 | 417 | 423 | 390 | 391 | 1,873,000 |
| 2013/05/22 | 412 | 428 | 410 | 416 | 2,084,000 |
| 2013/05/21 | 389 | 410 | 387 | 410 | 1,767,000 |
| 2013/05/20 | 386 | 394 | 383 | 390 | 970,000 |
| 2013/05/17 | 378 | 386 | 371 | 385 | 793,000 |
| 2013/05/16 | 384 | 391 | 365 | 375 | 1,689,000 |
| 2013/05/15 | 395 | 398 | 389 | 391 | 1,516,000 |
| 2013/05/14 | 389 | 394 | 386 | 394 | 1,246,000 |
| 2013/05/13 | 385 | 390 | 384 | 389 | 1,432,000 |
| 2013/05/10 | 380 | 385 | 379 | 382 | 754,000 |
| 2013/05/09 | 382 | 382 | 369 | 369 | 594,000 |
| 2013/05/08 | 378 | 387 | 375 | 383 | 979,000 |
| 2013/05/07 | 365 | 378 | 365 | 377 | 1,017,000 |
| 2013/05/02 | 363 | 363 | 355 | 357 | 629,000 |
| 2013/05/01 | 371 | 371 | 361 | 364 | 492,000 |
| 2013/04/30 | 370 | 373 | 365 | 367 | 708,000 |
| 2013/04/26 | 374 | 377 | 367 | 373 | 1,138,000 |
| 2013/04/25 | 368 | 377 | 368 | 375 | 1,494,000 |
| 2013/04/24 | 353 | 368 | 347 | 367 | 1,928,000 |
| 2013/04/23 | 349 | 350 | 343 | 347 | 1,150,000 |
| 2013/04/22 | 341 | 347 | 340 | 346 | 815,000 |
| 2013/04/19 | 331 | 337 | 329 | 335 | 436,000 |
| 2013/04/18 | 333 | 338 | 330 | 331 | 932,000 |
| 2013/04/17 | 331 | 338 | 331 | 333 | 819,000 |
| 2013/04/16 | 341 | 344 | 330 | 330 | 1,392,000 |
| 2013/04/15 | 344 | 352 | 342 | 349 | 796,000 |
| 2013/04/12 | 348 | 351 | 343 | 344 | 1,014,000 |
| 2013/04/11 | 353 | 357 | 348 | 350 | 680,000 |
| 2013/04/10 | 346 | 353 | 343 | 349 | 1,235,000 |
| 2013/04/09 | 354 | 354 | 345 | 349 | 710,000 |
| 2013/04/08 | 348 | 353 | 340 | 350 | 1,056,000 |
| 2013/04/05 | 340 | 349 | 335 | 336 | 1,579,000 |
| 2013/04/04 | 323 | 335 | 318 | 335 | 1,097,000 |
| 2013/04/03 | 320 | 327 | 319 | 325 | 1,057,000 |
| 2013/04/02 | 323 | 328 | 315 | 322 | 998,000 |
| 2013/04/01 | 339 | 339 | 328 | 330 | 921,000 |
| 2013/03/29 | 337 | 343 | 335 | 339 | 830,000 |
| 2013/03/28 | 345 | 347 | 333 | 335 | 1,264,000 |
| 2013/03/27 | 343 | 349 | 343 | 348 | 703,000 |
| 2013/03/26 | 353 | 354 | 348 | 348 | 1,364,000 |
| 2013/03/25 | 363 | 363 | 356 | 357 | 1,147,000 |
| 2013/03/22 | 364 | 366 | 351 | 353 | 1,806,000 |
| 2013/03/21 | 372 | 373 | 368 | 368 | 1,015,000 |
| 2013/03/19 | 369 | 375 | 367 | 369 | 840,000 |
| 2013/03/18 | 372 | 375 | 368 | 368 | 696,000 |
| 2013/03/15 | 377 | 378 | 370 | 376 | 1,281,000 |
| 2013/03/14 | 373 | 376 | 368 | 375 | 1,111,000 |
| 2013/03/13 | 374 | 377 | 365 | 368 | 951,000 |
| 2013/03/12 | 386 | 387 | 374 | 375 | 1,156,000 |
| 2013/03/11 | 380 | 392 | 380 | 388 | 1,105,000 |
| 2013/03/08 | 383 | 384 | 379 | 383 | 1,385,000 |
| 2013/03/07 | 387 | 389 | 381 | 383 | 667,000 |
| 2013/03/06 | 389 | 393 | 386 | 389 | 514,000 |
| 2013/03/05 | 391 | 394 | 383 | 388 | 753,000 |
| 2013/03/04 | 390 | 392 | 386 | 387 | 661,000 |
| 2013/03/01 | 383 | 391 | 382 | 390 | 958,000 |
| 2013/02/28 | 380 | 391 | 380 | 391 | 659,000 |
| 2013/02/27 | 375 | 380 | 375 | 378 | 853,000 |
| 2013/02/26 | 380 | 384 | 378 | 378 | 775,000 |
| 2013/02/25 | 387 | 390 | 381 | 387 | 920,000 |
| 2013/02/22 | 390 | 390 | 380 | 386 | 1,389,000 |
| 2013/02/21 | 390 | 392 | 387 | 390 | 1,150,000 |
| 2013/02/20 | 389 | 394 | 386 | 394 | 1,152,000 |
| 2013/02/19 | 374 | 391 | 374 | 389 | 1,573,000 |
| 2013/02/18 | 364 | 379 | 362 | 375 | 1,220,000 |
| 2013/02/15 | 364 | 366 | 350 | 356 | 822,000 |
| 2013/02/14 | 364 | 370 | 356 | 365 | 802,000 |
| 2013/02/13 | 370 | 379 | 363 | 364 | 1,025,000 |
| 2013/02/12 | 366 | 376 | 364 | 365 | 1,159,000 |
| 2013/02/08 | 368 | 369 | 362 | 366 | 443,000 |
| 2013/02/07 | 357 | 371 | 357 | 368 | 772,000 |
| 2013/02/06 | 355 | 364 | 351 | 360 | 897,000 |
| 2013/02/05 | 350 | 357 | 347 | 350 | 576,000 |
| 2013/02/04 | 350 | 356 | 350 | 354 | 279,000 |
| 2013/02/01 | 352 | 357 | 350 | 350 | 663,000 |
| 2013/01/31 | 347 | 353 | 344 | 351 | 798,000 |
| 2013/01/30 | 342 | 348 | 341 | 346 | 466,000 |
| 2013/01/29 | 335 | 344 | 334 | 340 | 650,000 |
| 2013/01/28 | 344 | 344 | 336 | 337 | 986,000 |
| 2013/01/25 | 340 | 344 | 339 | 342 | 583,000 |
| 2013/01/24 | 337 | 346 | 336 | 339 | 690,000 |
| 2013/01/23 | 335 | 339 | 333 | 337 | 961,000 |
| 2013/01/22 | 341 | 342 | 333 | 338 | 839,000 |
| 2013/01/21 | 348 | 349 | 341 | 342 | 702,000 |
| 2013/01/18 | 347 | 349 | 346 | 348 | 670,000 |
| 2013/01/17 | 343 | 345 | 337 | 340 | 997,000 |
| 2013/01/16 | 349 | 349 | 341 | 344 | 883,000 |
| 2013/01/15 | 347 | 349 | 345 | 347 | 703,000 |
| 2013/01/11 | 345 | 350 | 344 | 345 | 900,000 |
| 2013/01/10 | 338 | 342 | 336 | 340 | 898,000 |
| 2013/01/09 | 334 | 342 | 333 | 340 | 638,000 |
| 2013/01/08 | 341 | 344 | 335 | 342 | 923,000 |
| 2013/01/07 | 343 | 346 | 336 | 344 | 1,287,000 |
| 2013/01/04 | 337 | 347 | 336 | 345 | 1,128,000 |