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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,781 | 2,867 | 2,766 | 2,829 | 157,500 |
| 2018/12/27 | 2,792 | 2,816 | 2,769 | 2,781 | 266,500 |
| 2018/12/26 | 2,606 | 2,654 | 2,589 | 2,642 | 297,600 |
| 2018/12/25 | 2,554 | 2,599 | 2,491 | 2,569 | 321,700 |
| 2018/12/21 | 2,760 | 2,760 | 2,641 | 2,654 | 408,900 |
| 2018/12/20 | 2,815 | 2,867 | 2,749 | 2,764 | 253,900 |
| 2018/12/19 | 2,871 | 2,912 | 2,811 | 2,862 | 227,900 |
| 2018/12/18 | 2,920 | 2,935 | 2,871 | 2,909 | 333,200 |
| 2018/12/17 | 3,035 | 3,055 | 2,961 | 2,969 | 222,000 |
| 2018/12/14 | 3,005 | 3,050 | 2,950 | 3,005 | 247,800 |
| 2018/12/13 | 3,040 | 3,070 | 3,015 | 3,040 | 191,600 |
| 2018/12/12 | 2,979 | 3,025 | 2,923 | 3,015 | 340,300 |
| 2018/12/11 | 3,070 | 3,090 | 3,010 | 3,015 | 195,300 |
| 2018/12/10 | 3,060 | 3,120 | 3,020 | 3,095 | 182,100 |
| 2018/12/07 | 3,220 | 3,220 | 3,110 | 3,145 | 173,200 |
| 2018/12/06 | 3,205 | 3,215 | 3,110 | 3,185 | 361,900 |
| 2018/12/05 | 3,220 | 3,280 | 3,205 | 3,255 | 165,900 |
| 2018/12/04 | 3,400 | 3,400 | 3,265 | 3,265 | 229,100 |
| 2018/12/03 | 3,440 | 3,490 | 3,405 | 3,470 | 153,800 |
| 2018/11/30 | 3,405 | 3,440 | 3,395 | 3,400 | 183,000 |
| 2018/11/29 | 3,400 | 3,445 | 3,380 | 3,400 | 363,700 |
| 2018/11/28 | 3,385 | 3,395 | 3,305 | 3,320 | 156,400 |
| 2018/11/27 | 3,370 | 3,410 | 3,345 | 3,390 | 150,000 |
| 2018/11/26 | 3,275 | 3,350 | 3,265 | 3,340 | 139,600 |
| 2018/11/22 | 3,255 | 3,325 | 3,255 | 3,275 | 230,500 |
| 2018/11/21 | 3,070 | 3,200 | 3,065 | 3,200 | 251,700 |
| 2018/11/20 | 3,105 | 3,175 | 3,070 | 3,115 | 429,100 |
| 2018/11/19 | 3,135 | 3,135 | 3,060 | 3,070 | 283,000 |
| 2018/11/16 | 3,230 | 3,235 | 3,135 | 3,185 | 203,700 |
| 2018/11/15 | 3,245 | 3,265 | 3,205 | 3,225 | 253,100 |
| 2018/11/14 | 3,300 | 3,305 | 3,185 | 3,265 | 313,300 |
| 2018/11/13 | 3,400 | 3,405 | 3,270 | 3,330 | 262,300 |
| 2018/11/12 | 3,650 | 3,685 | 3,415 | 3,445 | 277,200 |
| 2018/11/09 | 3,785 | 3,895 | 3,550 | 3,580 | 347,300 |
| 2018/11/08 | 3,785 | 3,840 | 3,785 | 3,800 | 167,000 |
| 2018/11/07 | 3,785 | 3,795 | 3,685 | 3,700 | 157,900 |
| 2018/11/06 | 3,685 | 3,775 | 3,680 | 3,765 | 140,100 |
| 2018/11/05 | 3,710 | 3,755 | 3,675 | 3,685 | 190,400 |
| 2018/11/02 | 3,720 | 3,745 | 3,630 | 3,740 | 215,900 |
| 2018/11/01 | 3,705 | 3,720 | 3,670 | 3,700 | 125,300 |
| 2018/10/31 | 3,630 | 3,710 | 3,605 | 3,705 | 134,100 |
| 2018/10/30 | 3,505 | 3,635 | 3,505 | 3,600 | 417,900 |
| 2018/10/29 | 3,525 | 3,580 | 3,515 | 3,545 | 173,300 |
| 2018/10/26 | 3,485 | 3,500 | 3,410 | 3,455 | 161,300 |
| 2018/10/25 | 3,465 | 3,500 | 3,425 | 3,450 | 155,200 |
| 2018/10/24 | 3,610 | 3,635 | 3,525 | 3,575 | 131,900 |
| 2018/10/23 | 3,750 | 3,755 | 3,580 | 3,580 | 230,800 |
| 2018/10/22 | 3,705 | 3,790 | 3,695 | 3,770 | 134,000 |
| 2018/10/19 | 3,705 | 3,750 | 3,695 | 3,735 | 156,700 |
| 2018/10/18 | 3,790 | 3,805 | 3,740 | 3,745 | 272,400 |
| 2018/10/17 | 3,805 | 3,895 | 3,775 | 3,830 | 304,900 |
| 2018/10/16 | 3,620 | 3,745 | 3,620 | 3,735 | 210,500 |
| 2018/10/15 | 3,605 | 3,670 | 3,590 | 3,635 | 246,600 |
| 2018/10/12 | 3,570 | 3,630 | 3,555 | 3,610 | 160,300 |
| 2018/10/11 | 3,570 | 3,630 | 3,545 | 3,570 | 216,000 |
| 2018/10/10 | 3,745 | 3,755 | 3,665 | 3,710 | 249,800 |
| 2018/10/09 | 3,755 | 3,760 | 3,640 | 3,685 | 239,300 |
| 2018/10/05 | 3,820 | 3,835 | 3,780 | 3,805 | 232,600 |
| 2018/10/04 | 3,870 | 3,880 | 3,810 | 3,865 | 209,500 |
| 2018/10/03 | 3,920 | 3,960 | 3,845 | 3,845 | 245,300 |
| 2018/10/02 | 3,850 | 3,915 | 3,850 | 3,895 | 333,300 |
| 2018/10/01 | 3,750 | 3,820 | 3,715 | 3,795 | 206,900 |
| 2018/09/28 | 3,800 | 3,815 | 3,745 | 3,780 | 192,000 |
| 2018/09/27 | 3,765 | 3,800 | 3,745 | 3,745 | 269,900 |
| 2018/09/26 | 3,880 | 3,885 | 3,785 | 3,820 | 306,600 |
| 2018/09/25 | 3,920 | 3,980 | 3,890 | 3,930 | 330,300 |
| 2018/09/21 | 3,885 | 3,980 | 3,885 | 3,960 | 348,200 |
| 2018/09/20 | 3,855 | 3,875 | 3,825 | 3,850 | 266,500 |
| 2018/09/19 | 3,760 | 3,790 | 3,740 | 3,785 | 282,700 |
| 2018/09/18 | 3,530 | 3,710 | 3,515 | 3,655 | 297,700 |
| 2018/09/14 | 3,520 | 3,570 | 3,505 | 3,550 | 237,900 |
| 2018/09/13 | 3,455 | 3,535 | 3,430 | 3,505 | 149,000 |
| 2018/09/12 | 3,550 | 3,555 | 3,420 | 3,450 | 221,900 |
| 2018/09/11 | 3,620 | 3,630 | 3,540 | 3,550 | 231,500 |
| 2018/09/10 | 3,590 | 3,640 | 3,585 | 3,610 | 103,700 |
| 2018/09/07 | 3,590 | 3,620 | 3,575 | 3,600 | 139,300 |
| 2018/09/06 | 3,635 | 3,655 | 3,615 | 3,630 | 143,900 |
| 2018/09/05 | 3,670 | 3,705 | 3,655 | 3,670 | 172,900 |
| 2018/09/04 | 3,705 | 3,720 | 3,640 | 3,680 | 135,300 |
| 2018/09/03 | 3,780 | 3,780 | 3,680 | 3,720 | 186,400 |
| 2018/08/31 | 3,700 | 3,785 | 3,700 | 3,750 | 143,600 |
| 2018/08/30 | 3,790 | 3,790 | 3,725 | 3,725 | 121,700 |
| 2018/08/29 | 3,715 | 3,760 | 3,695 | 3,740 | 127,500 |
| 2018/08/28 | 3,745 | 3,770 | 3,705 | 3,710 | 93,200 |
| 2018/08/27 | 3,690 | 3,725 | 3,660 | 3,700 | 144,600 |
| 2018/08/24 | 3,675 | 3,690 | 3,585 | 3,640 | 150,400 |
| 2018/08/23 | 3,690 | 3,710 | 3,605 | 3,635 | 141,400 |
| 2018/08/22 | 3,605 | 3,675 | 3,600 | 3,675 | 125,300 |
| 2018/08/21 | 3,600 | 3,600 | 3,540 | 3,575 | 130,600 |
| 2018/08/20 | 3,645 | 3,660 | 3,625 | 3,645 | 92,400 |
| 2018/08/17 | 3,620 | 3,685 | 3,610 | 3,665 | 117,400 |
| 2018/08/16 | 3,605 | 3,630 | 3,545 | 3,620 | 144,200 |
| 2018/08/15 | 3,725 | 3,780 | 3,630 | 3,645 | 175,800 |
| 2018/08/14 | 3,680 | 3,780 | 3,660 | 3,745 | 234,900 |
| 2018/08/13 | 3,670 | 3,680 | 3,560 | 3,620 | 354,100 |
| 2018/08/10 | 3,935 | 3,940 | 3,675 | 3,705 | 558,600 |
| 2018/08/09 | 4,340 | 4,390 | 3,800 | 3,940 | 405,600 |
| 2018/08/08 | 4,290 | 4,345 | 4,290 | 4,305 | 85,400 |
| 2018/08/07 | 4,230 | 4,305 | 4,190 | 4,270 | 143,500 |
| 2018/08/06 | 4,235 | 4,285 | 4,210 | 4,235 | 93,000 |
| 2018/08/03 | 4,245 | 4,300 | 4,210 | 4,275 | 160,900 |
| 2018/08/02 | 4,345 | 4,365 | 4,240 | 4,285 | 152,600 |
| 2018/08/01 | 4,290 | 4,410 | 4,275 | 4,380 | 85,900 |
| 2018/07/31 | 4,330 | 4,345 | 4,260 | 4,270 | 154,600 |
| 2018/07/30 | 4,420 | 4,475 | 4,380 | 4,395 | 136,600 |
| 2018/07/27 | 4,400 | 4,470 | 4,330 | 4,450 | 155,100 |
| 2018/07/26 | 4,365 | 4,445 | 4,300 | 4,405 | 188,800 |
| 2018/07/25 | 4,265 | 4,390 | 4,260 | 4,360 | 180,000 |
| 2018/07/24 | 4,130 | 4,245 | 4,095 | 4,225 | 181,000 |
| 2018/07/23 | 4,135 | 4,145 | 4,070 | 4,110 | 164,300 |
| 2018/07/20 | 4,190 | 4,210 | 4,110 | 4,145 | 129,600 |
| 2018/07/19 | 4,165 | 4,275 | 4,140 | 4,205 | 150,200 |
| 2018/07/18 | 4,270 | 4,300 | 4,140 | 4,155 | 179,600 |
| 2018/07/17 | 4,240 | 4,290 | 4,195 | 4,250 | 171,400 |
| 2018/07/13 | 4,150 | 4,185 | 4,115 | 4,170 | 90,400 |
| 2018/07/12 | 4,185 | 4,185 | 4,115 | 4,130 | 84,100 |
| 2018/07/11 | 4,230 | 4,230 | 4,125 | 4,155 | 144,100 |
| 2018/07/10 | 4,240 | 4,340 | 4,215 | 4,285 | 182,800 |
| 2018/07/09 | 4,140 | 4,235 | 4,120 | 4,225 | 91,200 |
| 2018/07/06 | 4,095 | 4,160 | 4,080 | 4,135 | 86,300 |
| 2018/07/05 | 4,110 | 4,115 | 4,030 | 4,050 | 136,800 |
| 2018/07/04 | 4,165 | 4,230 | 4,100 | 4,105 | 196,400 |
| 2018/07/03 | 4,185 | 4,205 | 4,125 | 4,175 | 185,200 |
| 2018/07/02 | 4,245 | 4,295 | 4,180 | 4,185 | 193,200 |
| 2018/06/29 | 4,225 | 4,235 | 4,160 | 4,225 | 133,200 |
| 2018/06/28 | 4,255 | 4,290 | 4,190 | 4,225 | 196,000 |
| 2018/06/27 | 4,365 | 4,380 | 4,245 | 4,255 | 205,200 |
| 2018/06/26 | 4,230 | 4,385 | 4,195 | 4,370 | 221,500 |
| 2018/06/25 | 4,225 | 4,330 | 4,225 | 4,275 | 165,900 |
| 2018/06/22 | 4,225 | 4,235 | 4,165 | 4,225 | 184,900 |
| 2018/06/21 | 4,270 | 4,310 | 4,250 | 4,265 | 176,500 |
| 2018/06/20 | 4,430 | 4,435 | 4,240 | 4,305 | 294,200 |
| 2018/06/19 | 4,330 | 4,390 | 4,315 | 4,335 | 192,400 |
| 2018/06/18 | 4,410 | 4,410 | 4,330 | 4,355 | 117,600 |
| 2018/06/15 | 4,570 | 4,580 | 4,430 | 4,440 | 228,400 |
| 2018/06/14 | 4,495 | 4,565 | 4,475 | 4,535 | 137,200 |
| 2018/06/13 | 4,525 | 4,605 | 4,520 | 4,565 | 161,700 |
| 2018/06/12 | 4,550 | 4,580 | 4,520 | 4,535 | 170,500 |
| 2018/06/11 | 4,480 | 4,585 | 4,425 | 4,545 | 182,300 |
| 2018/06/08 | 4,505 | 4,560 | 4,485 | 4,520 | 229,600 |
| 2018/06/07 | 4,555 | 4,600 | 4,555 | 4,565 | 129,100 |
| 2018/06/06 | 4,595 | 4,615 | 4,500 | 4,555 | 166,600 |
| 2018/06/05 | 4,715 | 4,725 | 4,550 | 4,605 | 207,200 |
| 2018/06/04 | 4,650 | 4,690 | 4,630 | 4,680 | 134,300 |
| 2018/06/01 | 4,530 | 4,590 | 4,500 | 4,560 | 137,500 |
| 2018/05/31 | 4,645 | 4,725 | 4,585 | 4,595 | 388,500 |
| 2018/05/30 | 4,610 | 4,640 | 4,535 | 4,600 | 151,400 |
| 2018/05/29 | 4,725 | 4,725 | 4,635 | 4,695 | 225,500 |
| 2018/05/28 | 4,780 | 4,855 | 4,760 | 4,775 | 75,900 |
| 2018/05/25 | 4,870 | 4,875 | 4,745 | 4,815 | 208,100 |
| 2018/05/24 | 5,060 | 5,090 | 4,885 | 4,895 | 331,500 |
| 2018/05/23 | 5,160 | 5,190 | 5,020 | 5,150 | 222,300 |
| 2018/05/22 | 5,090 | 5,300 | 5,080 | 5,280 | 224,700 |
| 2018/05/21 | 5,130 | 5,180 | 5,100 | 5,110 | 110,900 |
| 2018/05/18 | 5,140 | 5,140 | 5,010 | 5,080 | 195,300 |
| 2018/05/17 | 5,130 | 5,190 | 5,090 | 5,170 | 147,600 |
| 2018/05/16 | 5,100 | 5,220 | 5,100 | 5,120 | 73,600 |
| 2018/05/15 | 5,210 | 5,260 | 5,100 | 5,130 | 171,100 |
| 2018/05/14 | 5,140 | 5,380 | 5,000 | 5,180 | 283,100 |
| 2018/05/11 | 4,790 | 5,290 | 4,775 | 5,070 | 270,100 |
| 2018/05/10 | 4,690 | 4,820 | 4,690 | 4,795 | 134,000 |
| 2018/05/09 | 4,770 | 4,780 | 4,660 | 4,680 | 124,900 |
| 2018/05/08 | 4,735 | 4,815 | 4,735 | 4,770 | 105,500 |
| 2018/05/07 | 4,830 | 4,835 | 4,690 | 4,720 | 149,600 |
| 2018/05/02 | 4,810 | 4,835 | 4,760 | 4,780 | 91,400 |
| 2018/05/01 | 4,760 | 4,820 | 4,725 | 4,790 | 112,900 |
| 2018/04/27 | 4,760 | 4,815 | 4,740 | 4,790 | 151,100 |
| 2018/04/26 | 4,735 | 4,745 | 4,670 | 4,690 | 86,400 |
| 2018/04/25 | 4,700 | 4,775 | 4,695 | 4,740 | 90,700 |
| 2018/04/24 | 4,685 | 4,740 | 4,665 | 4,735 | 89,700 |
| 2018/04/23 | 4,570 | 4,680 | 4,570 | 4,660 | 124,200 |
| 2018/04/20 | 4,565 | 4,600 | 4,555 | 4,565 | 93,100 |
| 2018/04/19 | 4,580 | 4,670 | 4,555 | 4,595 | 182,500 |
| 2018/04/18 | 4,405 | 4,550 | 4,405 | 4,535 | 135,200 |
| 2018/04/17 | 4,365 | 4,450 | 4,310 | 4,410 | 229,200 |
| 2018/04/16 | 4,335 | 4,340 | 4,270 | 4,340 | 83,900 |
| 2018/04/13 | 4,270 | 4,360 | 4,260 | 4,320 | 127,500 |
| 2018/04/12 | 4,335 | 4,335 | 4,220 | 4,235 | 110,700 |
| 2018/04/11 | 4,275 | 4,360 | 4,275 | 4,330 | 141,400 |
| 2018/04/10 | 4,165 | 4,240 | 4,125 | 4,235 | 353,900 |
| 2018/04/09 | 4,265 | 4,265 | 4,200 | 4,230 | 173,400 |
| 2018/04/06 | 4,380 | 4,385 | 4,305 | 4,315 | 143,700 |
| 2018/04/05 | 4,340 | 4,440 | 4,340 | 4,395 | 182,200 |
| 2018/04/04 | 4,405 | 4,405 | 4,280 | 4,290 | 210,500 |
| 2018/04/03 | 4,435 | 4,450 | 4,395 | 4,410 | 92,400 |
| 2018/04/02 | 4,480 | 4,530 | 4,480 | 4,495 | 83,800 |
| 2018/03/30 | 4,405 | 4,500 | 4,390 | 4,480 | 136,500 |
| 2018/03/29 | 4,465 | 4,470 | 4,300 | 4,355 | 143,300 |
| 2018/03/28 | 4,385 | 4,435 | 4,345 | 4,415 | 121,500 |
| 2018/03/27 | 4,325 | 4,465 | 4,325 | 4,450 | 182,600 |
| 2018/03/26 | 4,250 | 4,300 | 4,180 | 4,300 | 213,100 |
| 2018/03/23 | 4,455 | 4,485 | 4,280 | 4,300 | 244,600 |
| 2018/03/22 | 4,490 | 4,620 | 4,480 | 4,595 | 227,300 |
| 2018/03/20 | 4,395 | 4,495 | 4,380 | 4,485 | 84,100 |
| 2018/03/19 | 4,515 | 4,540 | 4,445 | 4,460 | 85,800 |
| 2018/03/16 | 4,570 | 4,585 | 4,530 | 4,545 | 127,800 |
| 2018/03/15 | 4,570 | 4,580 | 4,420 | 4,540 | 151,500 |
| 2018/03/14 | 4,490 | 4,600 | 4,490 | 4,585 | 119,500 |
| 2018/03/13 | 4,600 | 4,625 | 4,475 | 4,535 | 217,900 |
| 2018/03/12 | 4,565 | 4,645 | 4,555 | 4,625 | 222,700 |
| 2018/03/09 | 4,415 | 4,525 | 4,395 | 4,495 | 377,200 |
| 2018/03/08 | 4,500 | 4,520 | 4,380 | 4,410 | 278,000 |
| 2018/03/07 | 4,490 | 4,555 | 4,450 | 4,465 | 167,800 |
| 2018/03/06 | 4,515 | 4,585 | 4,495 | 4,530 | 205,900 |
| 2018/03/05 | 4,500 | 4,520 | 4,435 | 4,465 | 171,800 |
| 2018/03/02 | 4,630 | 4,670 | 4,495 | 4,555 | 335,400 |
| 2018/03/01 | 4,760 | 4,800 | 4,670 | 4,750 | 215,700 |
| 2018/02/28 | 4,975 | 5,000 | 4,870 | 4,870 | 176,900 |
| 2018/02/27 | 4,990 | 5,060 | 4,980 | 5,000 | 142,200 |
| 2018/02/26 | 4,935 | 4,935 | 4,865 | 4,920 | 152,900 |
| 2018/02/23 | 4,850 | 4,890 | 4,850 | 4,880 | 131,600 |
| 2018/02/22 | 4,895 | 4,905 | 4,825 | 4,855 | 152,000 |
| 2018/02/21 | 5,010 | 5,070 | 4,930 | 4,950 | 119,400 |
| 2018/02/20 | 5,000 | 5,020 | 4,960 | 5,010 | 73,500 |
| 2018/02/19 | 4,965 | 5,050 | 4,930 | 5,030 | 147,800 |
| 2018/02/16 | 4,760 | 4,890 | 4,725 | 4,860 | 146,400 |
| 2018/02/15 | 4,765 | 4,825 | 4,705 | 4,730 | 193,900 |
| 2018/02/14 | 4,840 | 4,915 | 4,710 | 4,720 | 271,700 |
| 2018/02/13 | 5,050 | 5,050 | 4,820 | 4,830 | 209,300 |
| 2018/02/09 | 4,920 | 4,945 | 4,805 | 4,890 | 279,100 |
| 2018/02/08 | 5,000 | 5,030 | 4,950 | 4,990 | 179,000 |
| 2018/02/07 | 5,100 | 5,190 | 5,000 | 5,000 | 193,100 |
| 2018/02/06 | 5,040 | 5,040 | 4,835 | 4,980 | 222,700 |
| 2018/02/05 | 5,400 | 5,420 | 5,210 | 5,240 | 215,900 |
| 2018/02/02 | 5,450 | 5,530 | 5,390 | 5,480 | 134,400 |
| 2018/02/01 | 5,340 | 5,420 | 5,280 | 5,390 | 113,700 |
| 2018/01/31 | 5,310 | 5,400 | 5,290 | 5,290 | 141,100 |
| 2018/01/30 | 5,480 | 5,510 | 5,350 | 5,360 | 177,900 |
| 2018/01/29 | 5,440 | 5,540 | 5,390 | 5,490 | 143,500 |
| 2018/01/26 | 5,430 | 5,500 | 5,400 | 5,450 | 191,300 |
| 2018/01/25 | 5,380 | 5,450 | 5,330 | 5,420 | 130,000 |
| 2018/01/24 | 5,400 | 5,430 | 5,370 | 5,420 | 89,900 |
| 2018/01/23 | 5,360 | 5,500 | 5,340 | 5,470 | 186,700 |
| 2018/01/22 | 5,360 | 5,360 | 5,270 | 5,320 | 110,100 |
| 2018/01/19 | 5,500 | 5,530 | 5,260 | 5,380 | 331,600 |
| 2018/01/18 | 5,290 | 5,310 | 5,080 | 5,150 | 295,300 |
| 2018/01/17 | 5,290 | 5,330 | 5,220 | 5,260 | 240,300 |
| 2018/01/16 | 5,460 | 5,460 | 5,340 | 5,360 | 126,300 |
| 2018/01/15 | 5,480 | 5,480 | 5,410 | 5,430 | 99,000 |
| 2018/01/12 | 5,480 | 5,510 | 5,410 | 5,460 | 198,200 |
| 2018/01/11 | 5,400 | 5,520 | 5,340 | 5,510 | 188,300 |
| 2018/01/10 | 5,560 | 5,570 | 5,400 | 5,440 | 225,000 |
| 2018/01/09 | 5,450 | 5,530 | 5,340 | 5,380 | 283,700 |
| 2018/01/05 | 5,270 | 5,290 | 5,210 | 5,270 | 211,100 |
| 2018/01/04 | 5,200 | 5,230 | 5,110 | 5,230 | 250,700 |