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 |
---|---|---|---|---|---|
2014/12/30 | 431 | 431 | 426 | 427 | 543,000 |
2014/12/29 | 431 | 433 | 425 | 431 | 830,000 |
2014/12/26 | 421 | 427 | 420 | 426 | 480,000 |
2014/12/25 | 421 | 423 | 419 | 422 | 490,000 |
2014/12/24 | 425 | 426 | 421 | 423 | 591,000 |
2014/12/22 | 417 | 421 | 415 | 420 | 884,000 |
2014/12/19 | 416 | 417 | 403 | 413 | 1,896,000 |
2014/12/18 | 413 | 417 | 410 | 410 | 843,000 |
2014/12/17 | 408 | 413 | 407 | 407 | 1,227,000 |
2014/12/16 | 416 | 416 | 408 | 408 | 1,184,000 |
2014/12/15 | 424 | 427 | 417 | 418 | 1,036,000 |
2014/12/12 | 419 | 432 | 419 | 428 | 964,000 |
2014/12/11 | 420 | 424 | 416 | 422 | 610,000 |
2014/12/10 | 430 | 430 | 426 | 429 | 739,000 |
2014/12/09 | 435 | 437 | 434 | 434 | 497,000 |
2014/12/08 | 439 | 440 | 436 | 439 | 734,000 |
2014/12/05 | 439 | 439 | 435 | 438 | 797,000 |
2014/12/04 | 432 | 435 | 431 | 435 | 792,000 |
2014/12/03 | 432 | 435 | 430 | 432 | 940,000 |
2014/12/02 | 422 | 433 | 422 | 432 | 1,277,000 |
2014/12/01 | 420 | 426 | 420 | 426 | 790,000 |
2014/11/28 | 416 | 419 | 415 | 419 | 537,000 |
2014/11/27 | 418 | 419 | 415 | 415 | 656,000 |
2014/11/26 | 418 | 419 | 415 | 417 | 735,000 |
2014/11/25 | 415 | 418 | 415 | 417 | 1,209,000 |
2014/11/21 | 413 | 415 | 406 | 413 | 1,649,000 |
2014/11/20 | 412 | 413 | 408 | 410 | 833,000 |
2014/11/19 | 413 | 415 | 409 | 410 | 799,000 |
2014/11/18 | 406 | 413 | 406 | 412 | 1,594,000 |
2014/11/17 | 408 | 408 | 402 | 403 | 1,573,000 |
2014/11/14 | 408 | 408 | 403 | 407 | 1,399,000 |
2014/11/13 | 401 | 408 | 399 | 407 | 1,284,000 |
2014/11/12 | 403 | 404 | 397 | 399 | 959,000 |
2014/11/11 | 401 | 404 | 400 | 402 | 811,000 |
2014/11/10 | 402 | 404 | 397 | 401 | 1,091,000 |
2014/11/07 | 402 | 406 | 401 | 404 | 990,000 |
2014/11/06 | 403 | 403 | 390 | 398 | 1,173,000 |
2014/11/05 | 398 | 405 | 398 | 404 | 949,000 |
2014/11/04 | 413 | 413 | 400 | 400 | 1,550,000 |
2014/10/31 | 389 | 398 | 386 | 395 | 980,000 |
2014/10/30 | 380 | 388 | 380 | 384 | 817,000 |
2014/10/29 | 374 | 380 | 373 | 380 | 674,000 |
2014/10/28 | 372 | 373 | 368 | 370 | 439,000 |
2014/10/27 | 373 | 375 | 370 | 374 | 667,000 |
2014/10/24 | 372 | 373 | 367 | 368 | 677,000 |
2014/10/23 | 368 | 369 | 362 | 365 | 679,000 |
2014/10/22 | 365 | 368 | 361 | 367 | 1,148,000 |
2014/10/21 | 372 | 372 | 359 | 360 | 1,425,000 |
2014/10/20 | 374 | 374 | 368 | 373 | 657,000 |
2014/10/17 | 365 | 367 | 360 | 362 | 768,000 |
2014/10/16 | 367 | 367 | 360 | 362 | 1,141,000 |
2014/10/15 | 374 | 376 | 369 | 373 | 862,000 |
2014/10/14 | 369 | 376 | 367 | 371 | 1,217,000 |
2014/10/10 | 373 | 377 | 371 | 375 | 660,000 |
2014/10/09 | 389 | 389 | 380 | 380 | 800,000 |
2014/10/08 | 381 | 389 | 380 | 388 | 783,000 |
2014/10/07 | 395 | 396 | 386 | 387 | 1,397,000 |
2014/10/06 | 399 | 401 | 396 | 396 | 957,000 |
2014/10/03 | 396 | 398 | 392 | 394 | 2,071,000 |
2014/10/02 | 404 | 406 | 399 | 400 | 1,465,000 |
2014/10/01 | 412 | 414 | 408 | 410 | 672,000 |
2014/09/30 | 415 | 415 | 406 | 410 | 823,000 |
2014/09/29 | 420 | 420 | 416 | 417 | 454,000 |
2014/09/26 | 416 | 420 | 416 | 416 | 619,000 |
2014/09/25 | 425 | 429 | 423 | 429 | 783,000 |
2014/09/24 | 424 | 425 | 420 | 422 | 713,000 |
2014/09/22 | 429 | 431 | 425 | 427 | 724,000 |
2014/09/19 | 422 | 426 | 420 | 426 | 1,106,000 |
2014/09/18 | 416 | 420 | 416 | 418 | 468,000 |
2014/09/17 | 415 | 418 | 414 | 414 | 823,000 |
2014/09/16 | 416 | 418 | 415 | 416 | 575,000 |
2014/09/12 | 418 | 421 | 415 | 418 | 926,000 |
2014/09/11 | 420 | 421 | 417 | 418 | 519,000 |
2014/09/10 | 416 | 417 | 413 | 416 | 625,000 |
2014/09/09 | 418 | 421 | 416 | 417 | 577,000 |
2014/09/08 | 411 | 418 | 410 | 415 | 879,000 |
2014/09/05 | 410 | 410 | 406 | 407 | 917,000 |
2014/09/04 | 409 | 410 | 406 | 408 | 692,000 |
2014/09/03 | 413 | 413 | 409 | 409 | 770,000 |
2014/09/02 | 409 | 411 | 408 | 411 | 1,164,000 |
2014/09/01 | 411 | 414 | 409 | 409 | 893,000 |
2014/08/29 | 410 | 411 | 407 | 410 | 1,020,000 |
2014/08/28 | 414 | 414 | 410 | 414 | 405,000 |
2014/08/27 | 415 | 417 | 412 | 414 | 640,000 |
2014/08/26 | 418 | 419 | 413 | 414 | 652,000 |
2014/08/25 | 413 | 419 | 413 | 417 | 587,000 |
2014/08/22 | 417 | 417 | 412 | 414 | 668,000 |
2014/08/21 | 417 | 418 | 412 | 417 | 1,055,000 |
2014/08/20 | 421 | 421 | 416 | 416 | 690,000 |
2014/08/19 | 415 | 417 | 415 | 416 | 507,000 |
2014/08/18 | 413 | 415 | 410 | 410 | 523,000 |
2014/08/15 | 413 | 415 | 411 | 411 | 565,000 |
2014/08/14 | 414 | 416 | 410 | 413 | 446,000 |
2014/08/13 | 411 | 413 | 409 | 412 | 469,000 |
2014/08/12 | 416 | 419 | 411 | 412 | 546,000 |
2014/08/11 | 413 | 419 | 406 | 417 | 859,000 |
2014/08/08 | 406 | 410 | 401 | 402 | 1,028,000 |
2014/08/07 | 411 | 412 | 402 | 408 | 857,000 |
2014/08/06 | 416 | 420 | 405 | 406 | 926,000 |
2014/08/05 | 426 | 427 | 417 | 418 | 683,000 |
2014/08/04 | 420 | 428 | 420 | 424 | 683,000 |
2014/08/01 | 429 | 429 | 421 | 423 | 710,000 |
2014/07/31 | 435 | 436 | 430 | 431 | 679,000 |
2014/07/30 | 433 | 435 | 431 | 435 | 621,000 |
2014/07/29 | 434 | 436 | 431 | 435 | 465,000 |
2014/07/28 | 437 | 437 | 433 | 434 | 590,000 |
2014/07/25 | 430 | 435 | 428 | 434 | 615,000 |
2014/07/24 | 433 | 434 | 426 | 429 | 652,000 |
2014/07/23 | 431 | 434 | 429 | 430 | 542,000 |
2014/07/22 | 429 | 435 | 428 | 430 | 1,062,000 |
2014/07/18 | 424 | 429 | 420 | 426 | 485,000 |
2014/07/17 | 435 | 435 | 426 | 431 | 797,000 |
2014/07/16 | 438 | 439 | 433 | 433 | 747,000 |
2014/07/15 | 434 | 438 | 433 | 435 | 1,046,000 |
2014/07/14 | 423 | 434 | 422 | 432 | 1,115,000 |
2014/07/11 | 417 | 423 | 414 | 420 | 1,096,000 |
2014/07/10 | 430 | 435 | 424 | 424 | 1,123,000 |
2014/07/09 | 439 | 440 | 430 | 434 | 1,057,000 |
2014/07/08 | 436 | 447 | 435 | 445 | 1,023,000 |
2014/07/07 | 439 | 448 | 439 | 444 | 810,000 |
2014/07/04 | 437 | 444 | 437 | 443 | 932,000 |
2014/07/03 | 444 | 444 | 433 | 437 | 822,000 |
2014/07/02 | 443 | 444 | 439 | 442 | 688,000 |
2014/07/01 | 441 | 449 | 438 | 443 | 1,370,000 |
2014/06/30 | 447 | 447 | 435 | 438 | 1,654,000 |
2014/06/27 | 434 | 441 | 433 | 441 | 2,425,000 |
2014/06/26 | 433 | 436 | 427 | 430 | 1,143,000 |
2014/06/25 | 427 | 438 | 427 | 433 | 1,865,000 |
2014/06/24 | 429 | 434 | 427 | 428 | 1,591,000 |
2014/06/23 | 418 | 428 | 416 | 424 | 2,003,000 |
2014/06/20 | 412 | 419 | 412 | 415 | 2,298,000 |
2014/06/19 | 412 | 415 | 410 | 410 | 1,777,000 |
2014/06/18 | 397 | 408 | 395 | 408 | 1,534,000 |
2014/06/17 | 394 | 396 | 391 | 394 | 1,513,000 |
2014/06/16 | 390 | 396 | 389 | 391 | 1,921,000 |
2014/06/13 | 390 | 392 | 386 | 389 | 3,679,000 |
2014/06/12 | 398 | 401 | 394 | 399 | 1,220,000 |
2014/06/11 | 394 | 399 | 394 | 398 | 883,000 |
2014/06/10 | 397 | 398 | 392 | 392 | 1,431,000 |
2014/06/09 | 400 | 404 | 397 | 398 | 1,155,000 |
2014/06/06 | 405 | 405 | 397 | 398 | 1,226,000 |
2014/06/05 | 410 | 411 | 401 | 403 | 1,235,000 |
2014/06/04 | 410 | 411 | 406 | 409 | 552,000 |
2014/06/03 | 412 | 414 | 405 | 409 | 963,000 |
2014/06/02 | 408 | 410 | 404 | 409 | 1,050,000 |
2014/05/30 | 414 | 414 | 405 | 406 | 1,320,000 |
2014/05/29 | 411 | 412 | 407 | 411 | 706,000 |
2014/05/28 | 409 | 413 | 407 | 408 | 907,000 |
2014/05/27 | 412 | 414 | 409 | 409 | 567,000 |
2014/05/26 | 414 | 415 | 408 | 411 | 436,000 |
2014/05/23 | 405 | 411 | 403 | 408 | 948,000 |
2014/05/22 | 390 | 403 | 385 | 401 | 985,000 |
2014/05/21 | 376 | 388 | 373 | 388 | 719,000 |
2014/05/20 | 390 | 390 | 379 | 379 | 799,000 |
2014/05/19 | 393 | 396 | 388 | 390 | 754,000 |
2014/05/16 | 390 | 394 | 387 | 390 | 611,000 |
2014/05/15 | 409 | 409 | 395 | 398 | 1,222,000 |
2014/05/14 | 417 | 421 | 411 | 414 | 1,069,000 |
2014/05/13 | 413 | 417 | 409 | 414 | 918,000 |
2014/05/12 | 388 | 412 | 384 | 406 | 1,393,000 |
2014/05/09 | 387 | 392 | 387 | 387 | 434,000 |
2014/05/08 | 389 | 394 | 389 | 390 | 598,000 |
2014/05/07 | 397 | 399 | 387 | 387 | 894,000 |
2014/05/02 | 407 | 409 | 402 | 405 | 550,000 |
2014/05/01 | 405 | 411 | 402 | 407 | 748,000 |
2014/04/30 | 411 | 411 | 398 | 399 | 741,000 |
2014/04/28 | 400 | 413 | 398 | 407 | 1,458,000 |
2014/04/25 | 400 | 407 | 398 | 404 | 1,080,000 |
2014/04/24 | 391 | 400 | 390 | 399 | 1,319,000 |
2014/04/23 | 384 | 390 | 382 | 390 | 686,000 |
2014/04/22 | 384 | 386 | 379 | 380 | 759,000 |
2014/04/21 | 385 | 390 | 381 | 382 | 549,000 |
2014/04/18 | 386 | 387 | 381 | 385 | 706,000 |
2014/04/17 | 384 | 390 | 380 | 387 | 1,635,000 |
2014/04/16 | 371 | 385 | 370 | 385 | 1,188,000 |
2014/04/15 | 371 | 372 | 363 | 364 | 1,878,000 |
2014/04/14 | 363 | 369 | 363 | 366 | 1,345,000 |
2014/04/11 | 364 | 366 | 358 | 364 | 1,901,000 |
2014/04/10 | 381 | 385 | 370 | 371 | 1,455,000 |
2014/04/09 | 386 | 388 | 373 | 376 | 1,427,000 |
2014/04/08 | 396 | 400 | 390 | 392 | 1,002,000 |
2014/04/07 | 405 | 409 | 400 | 401 | 732,000 |
2014/04/04 | 418 | 421 | 408 | 410 | 875,000 |
2014/04/03 | 415 | 420 | 412 | 412 | 1,252,000 |
2014/04/02 | 397 | 419 | 395 | 414 | 2,325,000 |
2014/04/01 | 399 | 399 | 388 | 391 | 1,837,000 |
2014/03/31 | 395 | 400 | 391 | 400 | 1,318,000 |
2014/03/28 | 397 | 403 | 392 | 395 | 1,383,000 |
2014/03/27 | 393 | 394 | 381 | 393 | 2,281,000 |
2014/03/26 | 386 | 400 | 382 | 397 | 2,128,000 |
2014/03/25 | 385 | 386 | 373 | 386 | 2,632,000 |
2014/03/24 | 403 | 411 | 393 | 393 | 1,701,000 |
2014/03/20 | 416 | 425 | 404 | 405 | 1,162,000 |
2014/03/19 | 409 | 417 | 406 | 410 | 1,443,000 |
2014/03/18 | 405 | 416 | 401 | 410 | 1,247,000 |
2014/03/17 | 402 | 408 | 393 | 395 | 1,081,000 |
2014/03/14 | 401 | 406 | 400 | 402 | 1,964,000 |
2014/03/13 | 417 | 419 | 414 | 416 | 1,509,000 |
2014/03/12 | 420 | 420 | 413 | 417 | 2,047,000 |
2014/03/11 | 436 | 437 | 419 | 426 | 3,028,000 |
2014/03/10 | 450 | 451 | 441 | 443 | 1,484,000 |
2014/03/07 | 455 | 461 | 451 | 452 | 1,405,000 |
2014/03/06 | 452 | 455 | 446 | 451 | 1,235,000 |
2014/03/05 | 455 | 461 | 455 | 456 | 502,000 |
2014/03/04 | 443 | 453 | 443 | 451 | 563,000 |
2014/03/03 | 447 | 450 | 436 | 448 | 1,111,000 |
2014/02/28 | 449 | 453 | 445 | 449 | 922,000 |
2014/02/27 | 453 | 455 | 446 | 450 | 1,581,000 |
2014/02/26 | 476 | 478 | 453 | 457 | 2,061,000 |
2014/02/25 | 485 | 488 | 476 | 478 | 941,000 |
2014/02/24 | 481 | 488 | 474 | 480 | 737,000 |
2014/02/21 | 482 | 489 | 472 | 479 | 1,356,000 |
2014/02/20 | 493 | 495 | 472 | 473 | 1,364,000 |
2014/02/19 | 504 | 508 | 500 | 502 | 382,000 |
2014/02/18 | 490 | 504 | 489 | 502 | 801,000 |
2014/02/17 | 501 | 502 | 482 | 488 | 802,000 |
2014/02/14 | 514 | 519 | 488 | 497 | 850,000 |
2014/02/13 | 506 | 524 | 506 | 518 | 1,419,000 |
2014/02/12 | 500 | 510 | 500 | 504 | 479,000 |
2014/02/10 | 504 | 504 | 492 | 494 | 508,000 |
2014/02/07 | 507 | 508 | 492 | 497 | 1,035,000 |
2014/02/06 | 483 | 510 | 479 | 502 | 1,190,000 |
2014/02/05 | 482 | 490 | 473 | 483 | 817,000 |
2014/02/04 | 484 | 490 | 474 | 474 | 968,000 |
2014/02/03 | 523 | 528 | 511 | 512 | 661,000 |
2014/01/31 | 525 | 535 | 524 | 533 | 1,210,000 |
2014/01/30 | 524 | 526 | 518 | 522 | 621,000 |
2014/01/29 | 531 | 542 | 531 | 542 | 331,000 |
2014/01/28 | 524 | 535 | 522 | 525 | 733,000 |
2014/01/27 | 517 | 522 | 512 | 514 | 810,000 |
2014/01/24 | 541 | 545 | 534 | 536 | 651,000 |
2014/01/23 | 563 | 564 | 551 | 551 | 733,000 |
2014/01/22 | 567 | 567 | 556 | 564 | 617,000 |
2014/01/21 | 567 | 572 | 564 | 566 | 587,000 |
2014/01/20 | 571 | 573 | 566 | 572 | 348,000 |
2014/01/17 | 567 | 574 | 565 | 574 | 464,000 |
2014/01/16 | 572 | 576 | 562 | 563 | 690,000 |
2014/01/15 | 567 | 573 | 561 | 572 | 789,000 |
2014/01/14 | 558 | 575 | 552 | 567 | 1,058,000 |
2014/01/10 | 563 | 566 | 557 | 566 | 658,000 |
2014/01/09 | 565 | 565 | 557 | 563 | 446,000 |
2014/01/08 | 558 | 562 | 548 | 562 | 728,000 |
2014/01/07 | 562 | 567 | 552 | 555 | 738,000 |
2014/01/06 | 568 | 573 | 562 | 567 | 1,099,000 |