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 |
---|---|---|---|---|---|
2015/12/30 | 538 | 540 | 518 | 526 | 1,481,000 |
2015/12/29 | 540 | 548 | 533 | 545 | 436,000 |
2015/12/28 | 531 | 543 | 531 | 543 | 341,000 |
2015/12/25 | 540 | 542 | 531 | 531 | 254,000 |
2015/12/24 | 546 | 550 | 539 | 539 | 330,000 |
2015/12/22 | 540 | 544 | 536 | 542 | 405,000 |
2015/12/21 | 542 | 547 | 529 | 544 | 772,000 |
2015/12/18 | 560 | 567 | 547 | 547 | 1,474,000 |
2015/12/17 | 563 | 565 | 554 | 560 | 656,000 |
2015/12/16 | 535 | 559 | 535 | 559 | 1,142,000 |
2015/12/15 | 541 | 544 | 528 | 532 | 920,000 |
2015/12/14 | 530 | 541 | 525 | 541 | 611,000 |
2015/12/11 | 541 | 546 | 536 | 541 | 929,000 |
2015/12/10 | 543 | 551 | 532 | 533 | 919,000 |
2015/12/09 | 550 | 559 | 548 | 553 | 899,000 |
2015/12/08 | 545 | 550 | 538 | 547 | 906,000 |
2015/12/07 | 550 | 557 | 543 | 545 | 596,000 |
2015/12/04 | 548 | 556 | 546 | 549 | 805,000 |
2015/12/03 | 558 | 560 | 552 | 558 | 881,000 |
2015/12/02 | 560 | 564 | 555 | 562 | 656,000 |
2015/12/01 | 551 | 562 | 549 | 560 | 749,000 |
2015/11/30 | 551 | 551 | 544 | 548 | 518,000 |
2015/11/27 | 554 | 555 | 546 | 552 | 525,000 |
2015/11/26 | 556 | 557 | 551 | 555 | 481,000 |
2015/11/25 | 548 | 563 | 544 | 554 | 1,252,000 |
2015/11/24 | 547 | 549 | 539 | 548 | 888,000 |
2015/11/20 | 538 | 546 | 534 | 546 | 1,195,000 |
2015/11/19 | 532 | 544 | 532 | 537 | 970,000 |
2015/11/18 | 525 | 532 | 521 | 524 | 1,108,000 |
2015/11/17 | 510 | 524 | 509 | 522 | 1,570,000 |
2015/11/16 | 494 | 504 | 488 | 502 | 1,209,000 |
2015/11/13 | 504 | 504 | 484 | 493 | 1,249,000 |
2015/11/12 | 511 | 513 | 503 | 511 | 532,000 |
2015/11/11 | 507 | 515 | 506 | 511 | 415,000 |
2015/11/10 | 506 | 516 | 506 | 513 | 386,000 |
2015/11/09 | 506 | 516 | 506 | 516 | 439,000 |
2015/11/06 | 505 | 509 | 500 | 504 | 333,000 |
2015/11/05 | 497 | 506 | 493 | 503 | 443,000 |
2015/11/04 | 497 | 504 | 493 | 497 | 436,000 |
2015/11/02 | 493 | 493 | 484 | 489 | 623,000 |
2015/10/30 | 501 | 505 | 495 | 503 | 513,000 |
2015/10/29 | 502 | 506 | 493 | 501 | 479,000 |
2015/10/28 | 506 | 508 | 497 | 501 | 520,000 |
2015/10/27 | 510 | 513 | 496 | 501 | 605,000 |
2015/10/26 | 519 | 519 | 508 | 512 | 396,000 |
2015/10/23 | 506 | 519 | 506 | 513 | 1,045,000 |
2015/10/22 | 487 | 497 | 487 | 497 | 472,000 |
2015/10/21 | 472 | 497 | 470 | 495 | 643,000 |
2015/10/20 | 480 | 480 | 472 | 475 | 209,000 |
2015/10/19 | 479 | 479 | 468 | 474 | 549,000 |
2015/10/16 | 484 | 489 | 476 | 478 | 509,000 |
2015/10/15 | 463 | 486 | 463 | 480 | 702,000 |
2015/10/14 | 472 | 476 | 464 | 469 | 653,000 |
2015/10/13 | 478 | 487 | 474 | 480 | 559,000 |
2015/10/09 | 472 | 487 | 472 | 485 | 587,000 |
2015/10/08 | 464 | 474 | 464 | 471 | 893,000 |
2015/10/07 | 450 | 468 | 450 | 466 | 779,000 |
2015/10/06 | 451 | 454 | 444 | 448 | 865,000 |
2015/10/05 | 451 | 454 | 441 | 444 | 1,032,000 |
2015/10/02 | 446 | 452 | 441 | 445 | 864,000 |
2015/10/01 | 444 | 452 | 438 | 444 | 701,000 |
2015/09/30 | 430 | 441 | 430 | 438 | 643,000 |
2015/09/29 | 440 | 441 | 424 | 425 | 860,000 |
2015/09/28 | 452 | 455 | 444 | 446 | 815,000 |
2015/09/25 | 453 | 466 | 450 | 462 | 1,002,000 |
2015/09/24 | 464 | 466 | 451 | 451 | 993,000 |
2015/09/18 | 480 | 483 | 471 | 471 | 835,000 |
2015/09/17 | 487 | 489 | 482 | 483 | 641,000 |
2015/09/16 | 485 | 488 | 480 | 483 | 568,000 |
2015/09/15 | 487 | 497 | 473 | 474 | 771,000 |
2015/09/14 | 485 | 489 | 474 | 482 | 701,000 |
2015/09/11 | 484 | 492 | 483 | 487 | 783,000 |
2015/09/10 | 482 | 491 | 479 | 490 | 661,000 |
2015/09/09 | 478 | 490 | 478 | 490 | 642,000 |
2015/09/08 | 470 | 475 | 462 | 463 | 549,000 |
2015/09/07 | 461 | 475 | 456 | 472 | 1,130,000 |
2015/09/04 | 475 | 475 | 457 | 465 | 687,000 |
2015/09/03 | 469 | 481 | 468 | 470 | 458,000 |
2015/09/02 | 460 | 472 | 458 | 461 | 926,000 |
2015/09/01 | 499 | 499 | 473 | 474 | 1,681,000 |
2015/08/31 | 507 | 513 | 500 | 509 | 689,000 |
2015/08/28 | 498 | 510 | 490 | 507 | 994,000 |
2015/08/27 | 498 | 500 | 481 | 483 | 2,008,000 |
2015/08/26 | 485 | 493 | 472 | 489 | 1,237,000 |
2015/08/25 | 480 | 504 | 478 | 485 | 1,243,000 |
2015/08/24 | 512 | 520 | 505 | 505 | 1,129,000 |
2015/08/21 | 530 | 541 | 530 | 536 | 676,000 |
2015/08/20 | 559 | 559 | 546 | 547 | 520,000 |
2015/08/19 | 563 | 571 | 562 | 564 | 513,000 |
2015/08/18 | 568 | 576 | 563 | 567 | 468,000 |
2015/08/17 | 562 | 567 | 557 | 567 | 431,000 |
2015/08/14 | 557 | 564 | 553 | 562 | 491,000 |
2015/08/13 | 554 | 561 | 552 | 561 | 400,000 |
2015/08/12 | 559 | 563 | 550 | 556 | 522,000 |
2015/08/11 | 571 | 573 | 557 | 560 | 869,000 |
2015/08/10 | 578 | 578 | 553 | 566 | 1,002,000 |
2015/08/07 | 543 | 561 | 543 | 558 | 587,000 |
2015/08/06 | 547 | 559 | 545 | 554 | 584,000 |
2015/08/05 | 537 | 549 | 534 | 543 | 606,000 |
2015/08/04 | 537 | 543 | 530 | 537 | 1,025,000 |
2015/08/03 | 536 | 544 | 533 | 541 | 558,000 |
2015/07/31 | 535 | 544 | 533 | 539 | 598,000 |
2015/07/30 | 532 | 540 | 529 | 532 | 563,000 |
2015/07/29 | 531 | 534 | 520 | 530 | 606,000 |
2015/07/28 | 528 | 534 | 521 | 531 | 450,000 |
2015/07/27 | 531 | 539 | 527 | 531 | 612,000 |
2015/07/24 | 542 | 542 | 531 | 532 | 421,000 |
2015/07/23 | 537 | 544 | 535 | 542 | 517,000 |
2015/07/22 | 535 | 541 | 534 | 538 | 407,000 |
2015/07/21 | 543 | 545 | 537 | 540 | 339,000 |
2015/07/17 | 549 | 550 | 541 | 542 | 362,000 |
2015/07/16 | 539 | 546 | 534 | 546 | 487,000 |
2015/07/15 | 545 | 548 | 533 | 539 | 1,029,000 |
2015/07/14 | 539 | 544 | 535 | 538 | 633,000 |
2015/07/13 | 524 | 531 | 522 | 527 | 429,000 |
2015/07/10 | 521 | 525 | 514 | 518 | 609,000 |
2015/07/09 | 510 | 521 | 500 | 517 | 1,498,000 |
2015/07/08 | 546 | 546 | 521 | 526 | 1,279,000 |
2015/07/07 | 554 | 558 | 548 | 549 | 510,000 |
2015/07/06 | 546 | 551 | 545 | 547 | 715,000 |
2015/07/03 | 563 | 563 | 553 | 556 | 648,000 |
2015/07/02 | 565 | 568 | 556 | 558 | 1,038,000 |
2015/07/01 | 574 | 576 | 558 | 558 | 1,727,000 |
2015/06/30 | 579 | 581 | 570 | 575 | 1,201,000 |
2015/06/29 | 573 | 588 | 572 | 584 | 938,000 |
2015/06/26 | 591 | 594 | 585 | 593 | 899,000 |
2015/06/25 | 590 | 596 | 587 | 594 | 756,000 |
2015/06/24 | 584 | 598 | 579 | 596 | 1,529,000 |
2015/06/23 | 566 | 583 | 563 | 582 | 1,290,000 |
2015/06/22 | 552 | 562 | 549 | 560 | 1,275,000 |
2015/06/19 | 555 | 564 | 551 | 551 | 1,463,000 |
2015/06/18 | 557 | 559 | 550 | 552 | 604,000 |
2015/06/17 | 556 | 565 | 555 | 558 | 604,000 |
2015/06/16 | 562 | 565 | 555 | 556 | 445,000 |
2015/06/15 | 561 | 565 | 559 | 562 | 449,000 |
2015/06/12 | 569 | 569 | 562 | 567 | 834,000 |
2015/06/11 | 560 | 569 | 554 | 568 | 984,000 |
2015/06/10 | 563 | 568 | 555 | 558 | 695,000 |
2015/06/09 | 567 | 567 | 558 | 560 | 659,000 |
2015/06/08 | 574 | 576 | 570 | 573 | 597,000 |
2015/06/05 | 585 | 585 | 573 | 574 | 939,000 |
2015/06/04 | 588 | 597 | 586 | 591 | 1,096,000 |
2015/06/03 | 577 | 584 | 574 | 581 | 1,396,000 |
2015/06/02 | 558 | 577 | 558 | 574 | 1,351,000 |
2015/06/01 | 546 | 559 | 546 | 558 | 675,000 |
2015/05/29 | 552 | 559 | 550 | 554 | 1,072,000 |
2015/05/28 | 557 | 559 | 553 | 556 | 513,000 |
2015/05/27 | 556 | 559 | 553 | 554 | 821,000 |
2015/05/26 | 555 | 560 | 551 | 552 | 560,000 |
2015/05/25 | 548 | 557 | 547 | 555 | 559,000 |
2015/05/22 | 553 | 555 | 549 | 552 | 456,000 |
2015/05/21 | 549 | 557 | 546 | 555 | 976,000 |
2015/05/20 | 555 | 555 | 541 | 548 | 860,000 |
2015/05/19 | 538 | 555 | 536 | 551 | 1,175,000 |
2015/05/18 | 527 | 538 | 526 | 537 | 868,000 |
2015/05/15 | 517 | 537 | 517 | 528 | 1,925,000 |
2015/05/14 | 509 | 517 | 502 | 513 | 919,000 |
2015/05/13 | 515 | 516 | 506 | 512 | 659,000 |
2015/05/12 | 501 | 515 | 501 | 515 | 954,000 |
2015/05/11 | 499 | 506 | 499 | 501 | 581,000 |
2015/05/08 | 497 | 499 | 492 | 497 | 454,000 |
2015/05/07 | 493 | 504 | 491 | 493 | 735,000 |
2015/05/01 | 495 | 498 | 487 | 496 | 661,000 |
2015/04/30 | 496 | 499 | 493 | 497 | 673,000 |
2015/04/28 | 496 | 499 | 494 | 498 | 404,000 |
2015/04/27 | 492 | 496 | 490 | 495 | 312,000 |
2015/04/24 | 495 | 497 | 492 | 495 | 367,000 |
2015/04/23 | 497 | 499 | 491 | 497 | 579,000 |
2015/04/22 | 493 | 498 | 492 | 497 | 571,000 |
2015/04/21 | 495 | 497 | 492 | 495 | 501,000 |
2015/04/20 | 490 | 499 | 490 | 493 | 489,000 |
2015/04/17 | 492 | 499 | 491 | 494 | 584,000 |
2015/04/16 | 485 | 494 | 485 | 493 | 728,000 |
2015/04/15 | 483 | 493 | 482 | 485 | 799,000 |
2015/04/14 | 477 | 483 | 476 | 482 | 560,000 |
2015/04/13 | 480 | 483 | 475 | 479 | 524,000 |
2015/04/10 | 482 | 487 | 481 | 483 | 423,000 |
2015/04/09 | 486 | 489 | 480 | 482 | 425,000 |
2015/04/08 | 484 | 489 | 483 | 486 | 467,000 |
2015/04/07 | 480 | 489 | 477 | 483 | 714,000 |
2015/04/06 | 483 | 483 | 474 | 474 | 423,000 |
2015/04/03 | 487 | 488 | 482 | 485 | 338,000 |
2015/04/02 | 478 | 492 | 478 | 488 | 738,000 |
2015/04/01 | 483 | 488 | 477 | 478 | 1,063,000 |
2015/03/31 | 488 | 492 | 486 | 488 | 856,000 |
2015/03/30 | 489 | 489 | 477 | 482 | 805,000 |
2015/03/27 | 491 | 502 | 487 | 491 | 808,000 |
2015/03/26 | 504 | 507 | 502 | 505 | 825,000 |
2015/03/25 | 508 | 511 | 506 | 510 | 854,000 |
2015/03/24 | 512 | 514 | 508 | 512 | 762,000 |
2015/03/23 | 499 | 517 | 499 | 514 | 1,673,000 |
2015/03/20 | 483 | 495 | 483 | 492 | 1,692,000 |
2015/03/19 | 479 | 482 | 472 | 480 | 665,000 |
2015/03/18 | 478 | 479 | 475 | 478 | 659,000 |
2015/03/17 | 480 | 481 | 477 | 479 | 1,003,000 |
2015/03/16 | 470 | 475 | 470 | 472 | 645,000 |
2015/03/13 | 469 | 473 | 468 | 470 | 1,324,000 |
2015/03/12 | 465 | 468 | 463 | 467 | 599,000 |
2015/03/11 | 463 | 466 | 462 | 464 | 559,000 |
2015/03/10 | 466 | 468 | 462 | 464 | 629,000 |
2015/03/09 | 462 | 466 | 461 | 462 | 695,000 |
2015/03/06 | 459 | 462 | 458 | 460 | 441,000 |
2015/03/05 | 463 | 463 | 457 | 457 | 463,000 |
2015/03/04 | 460 | 462 | 457 | 460 | 505,000 |
2015/03/03 | 462 | 463 | 455 | 458 | 697,000 |
2015/03/02 | 463 | 463 | 460 | 462 | 383,000 |
2015/02/27 | 464 | 468 | 461 | 464 | 730,000 |
2015/02/26 | 460 | 464 | 459 | 462 | 728,000 |
2015/02/25 | 466 | 469 | 463 | 463 | 616,000 |
2015/02/24 | 467 | 470 | 465 | 467 | 745,000 |
2015/02/23 | 469 | 471 | 464 | 467 | 516,000 |
2015/02/20 | 464 | 467 | 461 | 466 | 585,000 |
2015/02/19 | 463 | 467 | 461 | 465 | 717,000 |
2015/02/18 | 461 | 465 | 460 | 463 | 1,062,000 |
2015/02/17 | 452 | 457 | 449 | 457 | 772,000 |
2015/02/16 | 444 | 454 | 442 | 453 | 892,000 |
2015/02/13 | 443 | 443 | 435 | 440 | 989,000 |
2015/02/12 | 455 | 456 | 437 | 443 | 1,178,000 |
2015/02/10 | 451 | 456 | 449 | 452 | 582,000 |
2015/02/09 | 454 | 455 | 450 | 452 | 677,000 |
2015/02/06 | 455 | 457 | 452 | 455 | 577,000 |
2015/02/05 | 453 | 457 | 450 | 455 | 925,000 |
2015/02/04 | 450 | 456 | 450 | 454 | 668,000 |
2015/02/03 | 452 | 454 | 443 | 446 | 792,000 |
2015/02/02 | 443 | 453 | 442 | 452 | 1,129,000 |
2015/01/30 | 451 | 451 | 440 | 443 | 1,112,000 |
2015/01/29 | 452 | 455 | 449 | 450 | 586,000 |
2015/01/28 | 454 | 456 | 451 | 455 | 987,000 |
2015/01/27 | 442 | 456 | 441 | 456 | 1,940,000 |
2015/01/26 | 436 | 443 | 432 | 437 | 1,444,000 |
2015/01/23 | 435 | 439 | 431 | 437 | 1,287,000 |
2015/01/22 | 423 | 432 | 422 | 430 | 1,106,000 |
2015/01/21 | 427 | 429 | 418 | 420 | 1,145,000 |
2015/01/20 | 420 | 430 | 419 | 428 | 1,126,000 |
2015/01/19 | 413 | 418 | 412 | 417 | 1,202,000 |
2015/01/16 | 407 | 409 | 404 | 408 | 1,112,000 |
2015/01/15 | 406 | 412 | 406 | 411 | 879,000 |
2015/01/14 | 407 | 410 | 403 | 404 | 929,000 |
2015/01/13 | 410 | 410 | 404 | 408 | 852,000 |
2015/01/09 | 416 | 417 | 411 | 414 | 558,000 |
2015/01/08 | 415 | 417 | 412 | 414 | 697,000 |
2015/01/07 | 408 | 412 | 407 | 410 | 708,000 |
2015/01/06 | 415 | 415 | 409 | 411 | 1,027,000 |
2015/01/05 | 427 | 427 | 417 | 422 | 1,107,000 |