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 |
---|---|---|---|---|---|
2016/12/30 | 752 | 769 | 751 | 765 | 503,000 |
2016/12/29 | 768 | 769 | 755 | 762 | 641,000 |
2016/12/28 | 780 | 785 | 776 | 779 | 523,000 |
2016/12/27 | 763 | 774 | 763 | 768 | 556,000 |
2016/12/26 | 773 | 782 | 764 | 764 | 617,000 |
2016/12/22 | 763 | 777 | 762 | 771 | 635,000 |
2016/12/21 | 770 | 776 | 761 | 767 | 665,000 |
2016/12/20 | 767 | 776 | 763 | 775 | 620,000 |
2016/12/19 | 776 | 779 | 765 | 771 | 717,000 |
2016/12/16 | 786 | 789 | 780 | 781 | 725,000 |
2016/12/15 | 772 | 778 | 769 | 777 | 909,000 |
2016/12/14 | 763 | 771 | 756 | 770 | 868,000 |
2016/12/13 | 770 | 770 | 754 | 764 | 1,031,000 |
2016/12/12 | 780 | 781 | 760 | 771 | 782,000 |
2016/12/09 | 767 | 778 | 766 | 777 | 1,183,000 |
2016/12/08 | 760 | 765 | 754 | 760 | 970,000 |
2016/12/07 | 751 | 757 | 750 | 757 | 895,000 |
2016/12/06 | 753 | 762 | 749 | 754 | 859,000 |
2016/12/05 | 749 | 752 | 745 | 752 | 437,000 |
2016/12/02 | 763 | 765 | 749 | 752 | 1,001,000 |
2016/12/01 | 750 | 764 | 747 | 755 | 958,000 |
2016/11/30 | 747 | 752 | 741 | 743 | 695,000 |
2016/11/29 | 741 | 748 | 738 | 747 | 835,000 |
2016/11/28 | 749 | 754 | 743 | 750 | 633,000 |
2016/11/25 | 750 | 757 | 740 | 745 | 895,000 |
2016/11/24 | 749 | 753 | 744 | 749 | 877,000 |
2016/11/22 | 735 | 749 | 735 | 746 | 1,153,000 |
2016/11/21 | 730 | 740 | 727 | 735 | 642,000 |
2016/11/18 | 729 | 735 | 725 | 733 | 965,000 |
2016/11/17 | 710 | 734 | 707 | 729 | 1,176,000 |
2016/11/16 | 710 | 717 | 706 | 717 | 762,000 |
2016/11/15 | 708 | 728 | 706 | 717 | 1,607,000 |
2016/11/14 | 680 | 730 | 676 | 709 | 2,522,000 |
2016/11/11 | 650 | 670 | 637 | 666 | 1,717,000 |
2016/11/10 | 650 | 652 | 636 | 648 | 740,000 |
2016/11/09 | 647 | 655 | 608 | 610 | 1,175,000 |
2016/11/08 | 638 | 648 | 638 | 647 | 615,000 |
2016/11/07 | 637 | 645 | 633 | 640 | 803,000 |
2016/11/04 | 630 | 637 | 622 | 628 | 920,000 |
2016/11/02 | 640 | 640 | 634 | 638 | 660,000 |
2016/11/01 | 644 | 650 | 642 | 646 | 646,000 |
2016/10/31 | 639 | 649 | 639 | 643 | 772,000 |
2016/10/28 | 638 | 642 | 634 | 640 | 1,318,000 |
2016/10/27 | 640 | 643 | 635 | 638 | 1,023,000 |
2016/10/26 | 640 | 647 | 634 | 647 | 863,000 |
2016/10/25 | 645 | 646 | 639 | 644 | 694,000 |
2016/10/24 | 641 | 645 | 634 | 644 | 753,000 |
2016/10/21 | 643 | 645 | 640 | 645 | 700,000 |
2016/10/20 | 649 | 650 | 627 | 645 | 1,737,000 |
2016/10/19 | 653 | 676 | 651 | 652 | 1,355,000 |
2016/10/18 | 645 | 647 | 637 | 647 | 845,000 |
2016/10/17 | 647 | 653 | 640 | 645 | 917,000 |
2016/10/14 | 637 | 650 | 637 | 647 | 899,000 |
2016/10/13 | 636 | 643 | 633 | 637 | 678,000 |
2016/10/12 | 626 | 637 | 626 | 630 | 615,000 |
2016/10/11 | 631 | 641 | 631 | 636 | 493,000 |
2016/10/07 | 630 | 632 | 627 | 632 | 338,000 |
2016/10/06 | 629 | 634 | 625 | 631 | 605,000 |
2016/10/05 | 620 | 630 | 618 | 629 | 742,000 |
2016/10/04 | 616 | 620 | 612 | 619 | 424,000 |
2016/10/03 | 613 | 623 | 608 | 614 | 760,000 |
2016/09/30 | 606 | 615 | 603 | 610 | 500,000 |
2016/09/29 | 619 | 623 | 615 | 616 | 712,000 |
2016/09/28 | 604 | 616 | 599 | 612 | 945,000 |
2016/09/27 | 600 | 623 | 592 | 622 | 1,184,000 |
2016/09/26 | 610 | 615 | 608 | 611 | 638,000 |
2016/09/23 | 610 | 615 | 600 | 610 | 1,168,000 |
2016/09/21 | 591 | 605 | 587 | 603 | 1,518,000 |
2016/09/20 | 582 | 595 | 582 | 594 | 1,055,000 |
2016/09/16 | 593 | 596 | 583 | 589 | 1,265,000 |
2016/09/15 | 583 | 594 | 582 | 594 | 798,000 |
2016/09/14 | 580 | 591 | 580 | 587 | 735,000 |
2016/09/13 | 590 | 591 | 582 | 590 | 749,000 |
2016/09/12 | 588 | 589 | 582 | 586 | 657,000 |
2016/09/09 | 596 | 607 | 592 | 593 | 899,000 |
2016/09/08 | 597 | 600 | 589 | 600 | 672,000 |
2016/09/07 | 585 | 597 | 585 | 595 | 634,000 |
2016/09/06 | 585 | 594 | 583 | 592 | 618,000 |
2016/09/05 | 582 | 589 | 582 | 588 | 551,000 |
2016/09/02 | 582 | 585 | 577 | 581 | 623,000 |
2016/09/01 | 580 | 588 | 579 | 586 | 806,000 |
2016/08/31 | 575 | 584 | 573 | 577 | 1,150,000 |
2016/08/30 | 575 | 580 | 566 | 569 | 2,415,000 |
2016/08/29 | 583 | 587 | 577 | 584 | 689,000 |
2016/08/26 | 577 | 581 | 572 | 573 | 849,000 |
2016/08/25 | 572 | 583 | 567 | 573 | 972,000 |
2016/08/24 | 573 | 576 | 565 | 574 | 772,000 |
2016/08/23 | 560 | 564 | 554 | 557 | 826,000 |
2016/08/22 | 563 | 570 | 561 | 570 | 609,000 |
2016/08/19 | 564 | 570 | 561 | 567 | 602,000 |
2016/08/18 | 555 | 558 | 547 | 556 | 894,000 |
2016/08/17 | 554 | 560 | 552 | 558 | 975,000 |
2016/08/16 | 577 | 577 | 562 | 563 | 685,000 |
2016/08/15 | 579 | 583 | 574 | 578 | 493,000 |
2016/08/12 | 579 | 591 | 579 | 589 | 1,146,000 |
2016/08/10 | 553 | 587 | 551 | 579 | 1,060,000 |
2016/08/09 | 566 | 583 | 563 | 583 | 972,000 |
2016/08/08 | 568 | 568 | 554 | 566 | 635,000 |
2016/08/05 | 569 | 569 | 556 | 558 | 780,000 |
2016/08/04 | 560 | 571 | 559 | 571 | 736,000 |
2016/08/03 | 552 | 561 | 550 | 555 | 1,052,000 |
2016/08/02 | 555 | 562 | 553 | 553 | 740,000 |
2016/08/01 | 553 | 561 | 543 | 561 | 951,000 |
2016/07/29 | 558 | 558 | 541 | 554 | 817,000 |
2016/07/28 | 554 | 562 | 549 | 557 | 1,099,000 |
2016/07/27 | 554 | 556 | 546 | 551 | 1,234,000 |
2016/07/26 | 554 | 556 | 545 | 551 | 1,054,000 |
2016/07/25 | 564 | 572 | 559 | 564 | 1,283,000 |
2016/07/22 | 564 | 571 | 558 | 561 | 1,399,000 |
2016/07/21 | 581 | 581 | 571 | 574 | 1,153,000 |
2016/07/20 | 582 | 582 | 562 | 575 | 1,461,000 |
2016/07/19 | 582 | 597 | 580 | 592 | 1,274,000 |
2016/07/15 | 584 | 586 | 574 | 576 | 1,676,000 |
2016/07/14 | 576 | 583 | 570 | 583 | 1,206,000 |
2016/07/13 | 582 | 587 | 575 | 577 | 1,018,000 |
2016/07/12 | 576 | 584 | 570 | 572 | 1,013,000 |
2016/07/11 | 551 | 567 | 551 | 560 | 825,000 |
2016/07/08 | 546 | 553 | 539 | 541 | 992,000 |
2016/07/07 | 540 | 556 | 536 | 543 | 1,548,000 |
2016/07/06 | 533 | 540 | 527 | 538 | 956,000 |
2016/07/05 | 537 | 541 | 530 | 538 | 825,000 |
2016/07/04 | 533 | 536 | 527 | 530 | 519,000 |
2016/07/01 | 536 | 539 | 529 | 532 | 687,000 |
2016/06/30 | 533 | 545 | 525 | 530 | 1,761,000 |
2016/06/29 | 525 | 533 | 514 | 527 | 1,307,000 |
2016/06/28 | 503 | 515 | 497 | 509 | 1,024,000 |
2016/06/27 | 517 | 526 | 516 | 522 | 662,000 |
2016/06/24 | 557 | 559 | 504 | 512 | 1,049,000 |
2016/06/23 | 546 | 556 | 544 | 552 | 711,000 |
2016/06/22 | 543 | 544 | 534 | 542 | 726,000 |
2016/06/21 | 554 | 555 | 543 | 546 | 1,321,000 |
2016/06/20 | 556 | 567 | 556 | 562 | 1,249,000 |
2016/06/17 | 549 | 559 | 544 | 549 | 1,967,000 |
2016/06/16 | 567 | 569 | 544 | 547 | 1,769,000 |
2016/06/15 | 572 | 585 | 572 | 577 | 1,236,000 |
2016/06/14 | 584 | 586 | 570 | 574 | 1,101,000 |
2016/06/13 | 581 | 584 | 579 | 579 | 775,000 |
2016/06/10 | 601 | 602 | 589 | 596 | 1,117,000 |
2016/06/09 | 598 | 602 | 593 | 601 | 1,527,000 |
2016/06/08 | 596 | 599 | 590 | 599 | 1,236,000 |
2016/06/07 | 590 | 597 | 588 | 596 | 1,331,000 |
2016/06/06 | 582 | 584 | 575 | 580 | 1,094,000 |
2016/06/03 | 589 | 592 | 582 | 592 | 1,632,000 |
2016/06/02 | 570 | 588 | 570 | 587 | 1,851,000 |
2016/06/01 | 570 | 577 | 568 | 570 | 608,000 |
2016/05/31 | 572 | 580 | 566 | 580 | 772,000 |
2016/05/30 | 573 | 579 | 567 | 574 | 616,000 |
2016/05/27 | 550 | 572 | 550 | 571 | 1,697,000 |
2016/05/26 | 549 | 550 | 539 | 540 | 596,000 |
2016/05/25 | 548 | 550 | 546 | 548 | 460,000 |
2016/05/24 | 539 | 545 | 538 | 541 | 759,000 |
2016/05/23 | 549 | 549 | 537 | 541 | 1,218,000 |
2016/05/20 | 543 | 553 | 540 | 550 | 618,000 |
2016/05/19 | 546 | 553 | 543 | 546 | 1,041,000 |
2016/05/18 | 542 | 550 | 542 | 549 | 1,091,000 |
2016/05/17 | 530 | 543 | 530 | 541 | 1,178,000 |
2016/05/16 | 535 | 539 | 526 | 530 | 1,523,000 |
2016/05/13 | 483 | 538 | 479 | 529 | 1,858,000 |
2016/05/12 | 476 | 486 | 476 | 486 | 304,000 |
2016/05/11 | 485 | 494 | 481 | 484 | 577,000 |
2016/05/10 | 476 | 484 | 470 | 481 | 459,000 |
2016/05/09 | 475 | 478 | 473 | 475 | 330,000 |
2016/05/06 | 476 | 482 | 471 | 474 | 956,000 |
2016/05/02 | 471 | 476 | 470 | 474 | 615,000 |
2016/04/28 | 516 | 522 | 495 | 495 | 645,000 |
2016/04/27 | 509 | 514 | 506 | 513 | 627,000 |
2016/04/26 | 508 | 509 | 501 | 505 | 424,000 |
2016/04/25 | 511 | 515 | 502 | 513 | 667,000 |
2016/04/22 | 492 | 513 | 490 | 512 | 1,449,000 |
2016/04/21 | 505 | 507 | 483 | 492 | 1,599,000 |
2016/04/20 | 495 | 504 | 493 | 499 | 1,163,000 |
2016/04/19 | 483 | 493 | 482 | 492 | 682,000 |
2016/04/18 | 467 | 471 | 464 | 467 | 691,000 |
2016/04/15 | 493 | 497 | 488 | 491 | 637,000 |
2016/04/14 | 483 | 496 | 479 | 496 | 882,000 |
2016/04/13 | 467 | 479 | 463 | 475 | 486,000 |
2016/04/12 | 452 | 464 | 450 | 461 | 469,000 |
2016/04/11 | 453 | 453 | 445 | 451 | 410,000 |
2016/04/08 | 442 | 461 | 436 | 455 | 736,000 |
2016/04/07 | 446 | 459 | 445 | 449 | 701,000 |
2016/04/06 | 446 | 451 | 441 | 445 | 682,000 |
2016/04/05 | 459 | 460 | 447 | 448 | 539,000 |
2016/04/04 | 460 | 470 | 458 | 464 | 576,000 |
2016/04/01 | 478 | 478 | 456 | 458 | 619,000 |
2016/03/31 | 483 | 485 | 475 | 475 | 626,000 |
2016/03/30 | 487 | 490 | 482 | 484 | 892,000 |
2016/03/29 | 481 | 490 | 478 | 485 | 629,000 |
2016/03/28 | 492 | 493 | 484 | 492 | 505,000 |
2016/03/25 | 483 | 489 | 481 | 486 | 482,000 |
2016/03/24 | 480 | 486 | 476 | 478 | 593,000 |
2016/03/23 | 487 | 491 | 481 | 487 | 808,000 |
2016/03/22 | 492 | 492 | 478 | 487 | 917,000 |
2016/03/18 | 481 | 490 | 475 | 484 | 1,112,000 |
2016/03/17 | 480 | 495 | 478 | 482 | 985,000 |
2016/03/16 | 488 | 489 | 472 | 475 | 1,478,000 |
2016/03/15 | 501 | 501 | 489 | 495 | 684,000 |
2016/03/14 | 500 | 504 | 494 | 502 | 551,000 |
2016/03/11 | 483 | 498 | 483 | 495 | 949,000 |
2016/03/10 | 492 | 497 | 484 | 491 | 811,000 |
2016/03/09 | 486 | 490 | 477 | 487 | 781,000 |
2016/03/08 | 500 | 505 | 484 | 493 | 608,000 |
2016/03/07 | 500 | 504 | 495 | 499 | 534,000 |
2016/03/04 | 494 | 504 | 489 | 500 | 904,000 |
2016/03/03 | 489 | 497 | 483 | 490 | 825,000 |
2016/03/02 | 478 | 497 | 475 | 492 | 737,000 |
2016/03/01 | 465 | 473 | 461 | 470 | 527,000 |
2016/02/29 | 475 | 480 | 465 | 465 | 825,000 |
2016/02/26 | 475 | 478 | 466 | 471 | 1,063,000 |
2016/02/25 | 447 | 478 | 444 | 474 | 1,779,000 |
2016/02/24 | 440 | 448 | 427 | 443 | 1,896,000 |
2016/02/23 | 436 | 446 | 429 | 432 | 1,039,000 |
2016/02/22 | 432 | 443 | 428 | 435 | 1,000,000 |
2016/02/19 | 446 | 454 | 430 | 436 | 1,130,000 |
2016/02/18 | 452 | 460 | 446 | 454 | 1,086,000 |
2016/02/17 | 439 | 454 | 436 | 442 | 1,389,000 |
2016/02/16 | 433 | 448 | 431 | 436 | 1,022,000 |
2016/02/15 | 419 | 434 | 417 | 430 | 1,527,000 |
2016/02/12 | 425 | 428 | 398 | 399 | 1,747,000 |
2016/02/10 | 450 | 450 | 433 | 444 | 1,230,000 |
2016/02/09 | 456 | 462 | 444 | 448 | 641,000 |
2016/02/08 | 472 | 480 | 467 | 475 | 960,000 |
2016/02/05 | 472 | 490 | 472 | 485 | 1,274,000 |
2016/02/04 | 467 | 481 | 467 | 469 | 1,012,000 |
2016/02/03 | 480 | 480 | 465 | 470 | 817,000 |
2016/02/02 | 499 | 501 | 486 | 490 | 850,000 |
2016/02/01 | 502 | 509 | 496 | 504 | 708,000 |
2016/01/29 | 487 | 501 | 477 | 499 | 968,000 |
2016/01/28 | 478 | 490 | 472 | 483 | 759,000 |
2016/01/27 | 470 | 481 | 467 | 478 | 863,000 |
2016/01/26 | 464 | 464 | 451 | 454 | 518,000 |
2016/01/25 | 476 | 479 | 463 | 472 | 630,000 |
2016/01/22 | 448 | 465 | 448 | 464 | 753,000 |
2016/01/21 | 448 | 462 | 439 | 440 | 891,000 |
2016/01/20 | 466 | 466 | 446 | 448 | 805,000 |
2016/01/19 | 460 | 471 | 459 | 465 | 873,000 |
2016/01/18 | 455 | 463 | 451 | 460 | 765,000 |
2016/01/15 | 472 | 477 | 466 | 469 | 839,000 |
2016/01/14 | 463 | 465 | 455 | 464 | 715,000 |
2016/01/13 | 469 | 481 | 469 | 475 | 583,000 |
2016/01/12 | 475 | 477 | 462 | 463 | 715,000 |
2016/01/08 | 476 | 489 | 475 | 484 | 1,134,000 |
2016/01/07 | 493 | 498 | 482 | 484 | 972,000 |
2016/01/06 | 515 | 519 | 493 | 495 | 979,000 |
2016/01/05 | 505 | 516 | 505 | 513 | 742,000 |
2016/01/04 | 520 | 522 | 507 | 510 | 1,108,000 |