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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,190 | 5,270 | 5,190 | 5,210 | 116,800 |
| 2017/12/28 | 5,140 | 5,260 | 5,130 | 5,190 | 172,900 |
| 2017/12/27 | 4,990 | 5,140 | 4,970 | 5,140 | 131,600 |
| 2017/12/26 | 5,040 | 5,060 | 4,970 | 5,020 | 103,800 |
| 2017/12/25 | 5,090 | 5,140 | 5,050 | 5,070 | 106,100 |
| 2017/12/22 | 4,935 | 5,140 | 4,935 | 5,080 | 234,500 |
| 2017/12/21 | 4,875 | 4,945 | 4,850 | 4,900 | 166,100 |
| 2017/12/20 | 4,710 | 4,875 | 4,705 | 4,860 | 268,600 |
| 2017/12/19 | 4,635 | 4,685 | 4,580 | 4,670 | 134,900 |
| 2017/12/18 | 4,660 | 4,670 | 4,600 | 4,610 | 135,400 |
| 2017/12/15 | 4,465 | 4,655 | 4,465 | 4,620 | 326,600 |
| 2017/12/14 | 4,480 | 4,550 | 4,420 | 4,535 | 168,300 |
| 2017/12/13 | 4,525 | 4,530 | 4,405 | 4,425 | 181,100 |
| 2017/12/12 | 4,570 | 4,590 | 4,520 | 4,530 | 69,900 |
| 2017/12/11 | 4,510 | 4,565 | 4,490 | 4,565 | 124,600 |
| 2017/12/08 | 4,430 | 4,560 | 4,430 | 4,555 | 199,800 |
| 2017/12/07 | 4,430 | 4,470 | 4,405 | 4,420 | 108,200 |
| 2017/12/06 | 4,540 | 4,555 | 4,400 | 4,410 | 157,300 |
| 2017/12/05 | 4,470 | 4,620 | 4,465 | 4,610 | 208,900 |
| 2017/12/04 | 4,510 | 4,535 | 4,465 | 4,470 | 125,800 |
| 2017/12/01 | 4,535 | 4,575 | 4,490 | 4,570 | 145,900 |
| 2017/11/30 | 4,530 | 4,585 | 4,480 | 4,525 | 255,500 |
| 2017/11/29 | 4,540 | 4,600 | 4,520 | 4,600 | 175,000 |
| 2017/11/28 | 4,530 | 4,550 | 4,435 | 4,455 | 212,300 |
| 2017/11/27 | 4,480 | 4,600 | 4,450 | 4,585 | 378,300 |
| 2017/11/24 | 4,275 | 4,505 | 4,275 | 4,495 | 349,800 |
| 2017/11/22 | 4,145 | 4,350 | 4,100 | 4,325 | 544,400 |
| 2017/11/21 | 3,970 | 4,065 | 3,970 | 4,030 | 218,400 |
| 2017/11/20 | 3,910 | 3,950 | 3,895 | 3,915 | 154,100 |
| 2017/11/17 | 3,985 | 4,010 | 3,900 | 3,910 | 128,400 |
| 2017/11/16 | 3,975 | 3,990 | 3,935 | 3,940 | 146,900 |
| 2017/11/15 | 4,080 | 4,080 | 3,945 | 3,965 | 142,700 |
| 2017/11/14 | 4,165 | 4,215 | 4,110 | 4,125 | 188,900 |
| 2017/11/13 | 4,215 | 4,250 | 4,110 | 4,175 | 182,500 |
| 2017/11/10 | 4,315 | 4,400 | 4,095 | 4,285 | 288,100 |
| 2017/11/09 | 4,435 | 4,485 | 4,345 | 4,405 | 173,800 |
| 2017/11/08 | 4,380 | 4,405 | 4,350 | 4,395 | 106,200 |
| 2017/11/07 | 4,335 | 4,415 | 4,315 | 4,410 | 146,700 |
| 2017/11/06 | 4,325 | 4,355 | 4,295 | 4,345 | 90,100 |
| 2017/11/02 | 4,330 | 4,385 | 4,310 | 4,360 | 70,000 |
| 2017/11/01 | 4,340 | 4,350 | 4,310 | 4,325 | 83,700 |
| 2017/10/31 | 4,225 | 4,310 | 4,225 | 4,285 | 126,700 |
| 2017/10/30 | 4,265 | 4,310 | 4,230 | 4,275 | 254,200 |
| 2017/10/27 | 4,235 | 4,300 | 4,220 | 4,285 | 133,600 |
| 2017/10/26 | 4,210 | 4,230 | 4,200 | 4,205 | 83,700 |
| 2017/10/25 | 4,250 | 4,275 | 4,230 | 4,240 | 105,800 |
| 2017/10/24 | 4,140 | 4,230 | 4,140 | 4,220 | 161,700 |
| 2017/10/23 | 4,130 | 4,175 | 4,095 | 4,145 | 102,600 |
| 2017/10/20 | 4,055 | 4,095 | 4,055 | 4,085 | 74,000 |
| 2017/10/19 | 4,125 | 4,140 | 4,070 | 4,095 | 79,100 |
| 2017/10/18 | 4,110 | 4,110 | 4,075 | 4,100 | 77,000 |
| 2017/10/17 | 4,125 | 4,145 | 4,085 | 4,120 | 118,100 |
| 2017/10/16 | 4,090 | 4,120 | 4,045 | 4,095 | 163,800 |
| 2017/10/13 | 3,990 | 4,055 | 3,990 | 4,040 | 171,700 |
| 2017/10/12 | 4,085 | 4,090 | 4,035 | 4,035 | 127,800 |
| 2017/10/11 | 4,065 | 4,080 | 4,040 | 4,055 | 132,000 |
| 2017/10/10 | 4,055 | 4,140 | 4,055 | 4,075 | 140,300 |
| 2017/10/06 | 4,055 | 4,055 | 3,990 | 4,045 | 122,700 |
| 2017/10/05 | 4,050 | 4,095 | 4,040 | 4,060 | 156,100 |
| 2017/10/04 | 3,985 | 4,065 | 3,960 | 4,040 | 266,900 |
| 2017/10/03 | 4,035 | 4,080 | 3,975 | 4,005 | 263,700 |
| 2017/10/02 | 4,050 | 4,080 | 3,980 | 4,030 | 221,800 |
| 2017/09/29 | 3,960 | 4,045 | 3,960 | 4,035 | 352,700 |
| 2017/09/28 | 3,845 | 3,990 | 3,830 | 3,945 | 403,800 |
| 2017/09/27 | 3,795 | 3,865 | 3,725 | 3,785 | 221,200 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 782 | 787 | 777 | 783 | 609,000 |
| 2017/09/25 | 795 | 797 | 788 | 790 | 737,000 |
| 2017/09/22 | 777 | 789 | 775 | 788 | 1,365,000 |
| 2017/09/21 | 779 | 780 | 764 | 769 | 847,000 |
| 2017/09/20 | 766 | 784 | 766 | 782 | 1,047,000 |
| 2017/09/19 | 767 | 772 | 759 | 767 | 1,016,000 |
| 2017/09/15 | 755 | 762 | 755 | 760 | 981,000 |
| 2017/09/14 | 765 | 767 | 758 | 764 | 556,000 |
| 2017/09/13 | 761 | 775 | 758 | 765 | 715,000 |
| 2017/09/12 | 755 | 766 | 755 | 759 | 904,000 |
| 2017/09/11 | 741 | 748 | 739 | 747 | 561,000 |
| 2017/09/08 | 730 | 739 | 728 | 732 | 781,000 |
| 2017/09/07 | 732 | 733 | 727 | 729 | 516,000 |
| 2017/09/06 | 720 | 733 | 716 | 730 | 699,000 |
| 2017/09/05 | 732 | 733 | 721 | 725 | 716,000 |
| 2017/09/04 | 732 | 733 | 719 | 732 | 715,000 |
| 2017/09/01 | 746 | 746 | 730 | 737 | 744,000 |
| 2017/08/31 | 746 | 750 | 728 | 739 | 726,000 |
| 2017/08/30 | 745 | 748 | 739 | 744 | 644,000 |
| 2017/08/29 | 728 | 739 | 721 | 738 | 918,000 |
| 2017/08/28 | 728 | 736 | 724 | 735 | 692,000 |
| 2017/08/25 | 715 | 731 | 713 | 728 | 803,000 |
| 2017/08/24 | 722 | 727 | 710 | 714 | 736,000 |
| 2017/08/23 | 742 | 743 | 725 | 726 | 613,000 |
| 2017/08/22 | 729 | 737 | 729 | 735 | 520,000 |
| 2017/08/21 | 729 | 729 | 718 | 727 | 681,000 |
| 2017/08/18 | 727 | 730 | 722 | 726 | 841,000 |
| 2017/08/17 | 745 | 747 | 738 | 739 | 527,000 |
| 2017/08/16 | 750 | 751 | 739 | 745 | 1,063,000 |
| 2017/08/15 | 763 | 770 | 746 | 751 | 1,388,000 |
| 2017/08/14 | 796 | 798 | 753 | 756 | 1,609,000 |
| 2017/08/10 | 820 | 837 | 728 | 800 | 3,577,000 |
| 2017/08/09 | 822 | 825 | 802 | 805 | 760,000 |
| 2017/08/08 | 822 | 825 | 816 | 821 | 480,000 |
| 2017/08/07 | 816 | 823 | 812 | 821 | 610,000 |
| 2017/08/04 | 808 | 812 | 802 | 807 | 541,000 |
| 2017/08/03 | 795 | 810 | 793 | 809 | 640,000 |
| 2017/08/02 | 792 | 799 | 790 | 796 | 792,000 |
| 2017/08/01 | 789 | 795 | 785 | 789 | 778,000 |
| 2017/07/31 | 797 | 797 | 788 | 789 | 1,007,000 |
| 2017/07/28 | 795 | 797 | 790 | 795 | 652,000 |
| 2017/07/27 | 802 | 804 | 795 | 799 | 593,000 |
| 2017/07/26 | 809 | 810 | 800 | 805 | 857,000 |
| 2017/07/25 | 818 | 819 | 807 | 808 | 690,000 |
| 2017/07/24 | 818 | 825 | 816 | 823 | 303,000 |
| 2017/07/21 | 822 | 830 | 821 | 827 | 601,000 |
| 2017/07/20 | 829 | 839 | 827 | 837 | 520,000 |
| 2017/07/19 | 822 | 829 | 812 | 827 | 1,013,000 |
| 2017/07/18 | 828 | 838 | 823 | 836 | 974,000 |
| 2017/07/14 | 822 | 844 | 819 | 843 | 875,000 |
| 2017/07/13 | 831 | 831 | 818 | 822 | 685,000 |
| 2017/07/12 | 837 | 837 | 830 | 832 | 521,000 |
| 2017/07/11 | 845 | 846 | 837 | 838 | 754,000 |
| 2017/07/10 | 838 | 847 | 829 | 844 | 1,400,000 |
| 2017/07/07 | 811 | 820 | 806 | 808 | 628,000 |
| 2017/07/06 | 816 | 822 | 812 | 817 | 905,000 |
| 2017/07/05 | 813 | 821 | 807 | 821 | 865,000 |
| 2017/07/04 | 810 | 815 | 803 | 807 | 746,000 |
| 2017/07/03 | 799 | 812 | 792 | 809 | 813,000 |
| 2017/06/30 | 791 | 804 | 790 | 804 | 1,275,000 |
| 2017/06/29 | 790 | 805 | 790 | 798 | 1,612,000 |
| 2017/06/28 | 778 | 784 | 775 | 778 | 618,000 |
| 2017/06/27 | 774 | 778 | 772 | 777 | 466,000 |
| 2017/06/26 | 758 | 768 | 752 | 767 | 1,200,000 |
| 2017/06/23 | 771 | 774 | 760 | 760 | 640,000 |
| 2017/06/22 | 773 | 776 | 767 | 769 | 896,000 |
| 2017/06/21 | 780 | 783 | 777 | 778 | 605,000 |
| 2017/06/20 | 781 | 792 | 780 | 787 | 967,000 |
| 2017/06/19 | 780 | 785 | 775 | 776 | 801,000 |
| 2017/06/16 | 787 | 793 | 777 | 783 | 1,282,000 |
| 2017/06/15 | 791 | 794 | 781 | 782 | 924,000 |
| 2017/06/14 | 802 | 806 | 797 | 797 | 826,000 |
| 2017/06/13 | 794 | 801 | 789 | 795 | 1,172,000 |
| 2017/06/12 | 787 | 800 | 787 | 795 | 706,000 |
| 2017/06/09 | 786 | 792 | 780 | 787 | 731,000 |
| 2017/06/08 | 782 | 793 | 781 | 786 | 638,000 |
| 2017/06/07 | 782 | 787 | 778 | 784 | 620,000 |
| 2017/06/06 | 778 | 787 | 775 | 782 | 895,000 |
| 2017/06/05 | 780 | 786 | 769 | 783 | 860,000 |
| 2017/06/02 | 779 | 790 | 779 | 783 | 868,000 |
| 2017/06/01 | 768 | 780 | 768 | 776 | 639,000 |
| 2017/05/31 | 780 | 783 | 768 | 771 | 854,000 |
| 2017/05/30 | 779 | 788 | 770 | 785 | 905,000 |
| 2017/05/29 | 779 | 784 | 769 | 779 | 941,000 |
| 2017/05/26 | 800 | 801 | 784 | 784 | 947,000 |
| 2017/05/25 | 802 | 806 | 794 | 802 | 868,000 |
| 2017/05/24 | 815 | 818 | 801 | 810 | 1,049,000 |
| 2017/05/23 | 823 | 826 | 803 | 806 | 1,834,000 |
| 2017/05/22 | 799 | 803 | 784 | 793 | 787,000 |
| 2017/05/19 | 788 | 794 | 784 | 791 | 1,008,000 |
| 2017/05/18 | 809 | 809 | 789 | 791 | 1,138,000 |
| 2017/05/17 | 828 | 832 | 821 | 824 | 996,000 |
| 2017/05/16 | 863 | 864 | 827 | 837 | 1,850,000 |
| 2017/05/15 | 868 | 873 | 844 | 857 | 2,833,000 |
| 2017/05/12 | 818 | 871 | 811 | 851 | 2,205,000 |
| 2017/05/11 | 820 | 821 | 813 | 818 | 498,000 |
| 2017/05/10 | 820 | 823 | 816 | 819 | 548,000 |
| 2017/05/09 | 821 | 826 | 815 | 822 | 675,000 |
| 2017/05/08 | 807 | 825 | 801 | 823 | 1,140,000 |
| 2017/05/02 | 790 | 799 | 790 | 794 | 600,000 |
| 2017/05/01 | 788 | 790 | 783 | 790 | 541,000 |
| 2017/04/28 | 787 | 793 | 786 | 790 | 654,000 |
| 2017/04/27 | 778 | 789 | 778 | 789 | 531,000 |
| 2017/04/26 | 779 | 789 | 778 | 787 | 438,000 |
| 2017/04/25 | 764 | 775 | 762 | 772 | 663,000 |
| 2017/04/24 | 772 | 774 | 759 | 763 | 542,000 |
| 2017/04/21 | 747 | 763 | 743 | 761 | 675,000 |
| 2017/04/20 | 732 | 744 | 732 | 739 | 668,000 |
| 2017/04/19 | 738 | 743 | 730 | 739 | 880,000 |
| 2017/04/18 | 749 | 757 | 745 | 745 | 624,000 |
| 2017/04/17 | 732 | 741 | 730 | 739 | 346,000 |
| 2017/04/14 | 740 | 742 | 735 | 738 | 513,000 |
| 2017/04/13 | 746 | 748 | 729 | 739 | 624,000 |
| 2017/04/12 | 753 | 761 | 750 | 751 | 440,000 |
| 2017/04/11 | 764 | 773 | 762 | 767 | 528,000 |
| 2017/04/10 | 771 | 777 | 761 | 775 | 751,000 |
| 2017/04/07 | 772 | 775 | 763 | 770 | 819,000 |
| 2017/04/06 | 785 | 785 | 759 | 763 | 706,000 |
| 2017/04/05 | 780 | 795 | 779 | 786 | 1,205,000 |
| 2017/04/04 | 781 | 783 | 767 | 773 | 1,017,000 |
| 2017/04/03 | 798 | 799 | 782 | 784 | 632,000 |
| 2017/03/31 | 815 | 815 | 791 | 791 | 738,000 |
| 2017/03/30 | 811 | 814 | 804 | 806 | 691,000 |
| 2017/03/29 | 816 | 819 | 811 | 815 | 439,000 |
| 2017/03/28 | 804 | 822 | 804 | 820 | 609,000 |
| 2017/03/27 | 805 | 813 | 802 | 804 | 587,000 |
| 2017/03/24 | 808 | 822 | 806 | 820 | 752,000 |
| 2017/03/23 | 811 | 812 | 804 | 811 | 635,000 |
| 2017/03/22 | 818 | 824 | 812 | 815 | 658,000 |
| 2017/03/21 | 844 | 848 | 829 | 837 | 990,000 |
| 2017/03/17 | 820 | 835 | 818 | 835 | 1,598,000 |
| 2017/03/16 | 816 | 827 | 813 | 827 | 565,000 |
| 2017/03/15 | 821 | 826 | 811 | 817 | 657,000 |
| 2017/03/14 | 820 | 824 | 812 | 821 | 702,000 |
| 2017/03/13 | 822 | 827 | 806 | 809 | 771,000 |
| 2017/03/10 | 809 | 820 | 808 | 818 | 819,000 |
| 2017/03/09 | 823 | 824 | 810 | 814 | 517,000 |
| 2017/03/08 | 817 | 820 | 813 | 815 | 377,000 |
| 2017/03/07 | 819 | 824 | 817 | 820 | 399,000 |
| 2017/03/06 | 818 | 825 | 814 | 825 | 402,000 |
| 2017/03/03 | 827 | 829 | 819 | 823 | 592,000 |
| 2017/03/02 | 828 | 831 | 820 | 828 | 832,000 |
| 2017/03/01 | 798 | 819 | 791 | 815 | 727,000 |
| 2017/02/28 | 797 | 812 | 794 | 806 | 611,000 |
| 2017/02/27 | 801 | 804 | 791 | 797 | 706,000 |
| 2017/02/24 | 797 | 828 | 793 | 811 | 1,867,000 |
| 2017/02/23 | 778 | 785 | 773 | 778 | 594,000 |
| 2017/02/22 | 779 | 785 | 775 | 784 | 712,000 |
| 2017/02/21 | 779 | 779 | 768 | 774 | 598,000 |
| 2017/02/20 | 775 | 781 | 775 | 779 | 368,000 |
| 2017/02/17 | 774 | 776 | 764 | 775 | 703,000 |
| 2017/02/16 | 773 | 780 | 768 | 779 | 468,000 |
| 2017/02/15 | 777 | 782 | 768 | 781 | 864,000 |
| 2017/02/14 | 768 | 780 | 763 | 766 | 1,203,000 |
| 2017/02/13 | 727 | 762 | 727 | 753 | 1,373,000 |
| 2017/02/10 | 766 | 774 | 695 | 727 | 2,273,000 |
| 2017/02/09 | 770 | 770 | 751 | 755 | 634,000 |
| 2017/02/08 | 769 | 777 | 756 | 775 | 626,000 |
| 2017/02/07 | 768 | 768 | 761 | 764 | 372,000 |
| 2017/02/06 | 770 | 772 | 761 | 766 | 270,000 |
| 2017/02/03 | 773 | 780 | 762 | 765 | 481,000 |
| 2017/02/02 | 776 | 776 | 765 | 767 | 366,000 |
| 2017/02/01 | 764 | 773 | 759 | 769 | 561,000 |
| 2017/01/31 | 765 | 779 | 763 | 771 | 627,000 |
| 2017/01/30 | 773 | 780 | 771 | 774 | 781,000 |
| 2017/01/27 | 791 | 792 | 783 | 788 | 477,000 |
| 2017/01/26 | 783 | 790 | 779 | 787 | 556,000 |
| 2017/01/25 | 775 | 777 | 769 | 776 | 374,000 |
| 2017/01/24 | 748 | 764 | 748 | 759 | 504,000 |
| 2017/01/23 | 749 | 765 | 747 | 759 | 412,000 |
| 2017/01/20 | 748 | 764 | 748 | 760 | 438,000 |
| 2017/01/19 | 755 | 758 | 749 | 754 | 568,000 |
| 2017/01/18 | 734 | 744 | 728 | 742 | 449,000 |
| 2017/01/17 | 745 | 745 | 729 | 732 | 799,000 |
| 2017/01/16 | 747 | 752 | 743 | 747 | 485,000 |
| 2017/01/13 | 750 | 757 | 749 | 756 | 673,000 |
| 2017/01/12 | 771 | 771 | 743 | 757 | 753,000 |
| 2017/01/11 | 775 | 775 | 767 | 772 | 495,000 |
| 2017/01/10 | 773 | 776 | 760 | 769 | 664,000 |
| 2017/01/06 | 773 | 778 | 769 | 777 | 622,000 |
| 2017/01/05 | 782 | 782 | 773 | 779 | 608,000 |
| 2017/01/04 | 771 | 784 | 770 | 779 | 763,000 |