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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,740 | 3,770 | 3,730 | 3,745 | 52,000 |
| 2022/12/29 | 3,690 | 3,735 | 3,650 | 3,725 | 64,400 |
| 2022/12/28 | 3,680 | 3,690 | 3,645 | 3,690 | 41,800 |
| 2022/12/27 | 3,665 | 3,690 | 3,660 | 3,670 | 46,400 |
| 2022/12/26 | 3,595 | 3,640 | 3,595 | 3,630 | 37,900 |
| 2022/12/23 | 3,560 | 3,610 | 3,545 | 3,595 | 79,300 |
| 2022/12/22 | 3,580 | 3,620 | 3,560 | 3,620 | 105,600 |
| 2022/12/21 | 3,665 | 3,680 | 3,535 | 3,545 | 235,700 |
| 2022/12/20 | 3,705 | 3,770 | 3,630 | 3,685 | 124,500 |
| 2022/12/19 | 3,705 | 3,710 | 3,660 | 3,680 | 81,600 |
| 2022/12/16 | 3,755 | 3,775 | 3,725 | 3,735 | 92,200 |
| 2022/12/15 | 3,720 | 3,785 | 3,710 | 3,785 | 107,400 |
| 2022/12/14 | 3,690 | 3,735 | 3,660 | 3,735 | 116,800 |
| 2022/12/13 | 3,645 | 3,690 | 3,645 | 3,670 | 77,600 |
| 2022/12/12 | 3,635 | 3,640 | 3,590 | 3,605 | 55,900 |
| 2022/12/09 | 3,585 | 3,625 | 3,580 | 3,620 | 98,300 |
| 2022/12/08 | 3,580 | 3,595 | 3,520 | 3,570 | 106,700 |
| 2022/12/07 | 3,570 | 3,615 | 3,545 | 3,595 | 174,000 |
| 2022/12/06 | 3,510 | 3,565 | 3,510 | 3,565 | 146,100 |
| 2022/12/05 | 3,515 | 3,565 | 3,490 | 3,550 | 145,200 |
| 2022/12/02 | 3,520 | 3,525 | 3,450 | 3,510 | 131,900 |
| 2022/12/01 | 3,575 | 3,585 | 3,535 | 3,550 | 94,600 |
| 2022/11/30 | 3,570 | 3,590 | 3,560 | 3,580 | 82,600 |
| 2022/11/29 | 3,600 | 3,600 | 3,560 | 3,580 | 133,500 |
| 2022/11/28 | 3,740 | 3,745 | 3,620 | 3,620 | 95,400 |
| 2022/11/25 | 3,780 | 3,780 | 3,705 | 3,725 | 56,600 |
| 2022/11/24 | 3,820 | 3,830 | 3,765 | 3,765 | 92,200 |
| 2022/11/22 | 3,660 | 3,775 | 3,660 | 3,775 | 133,300 |
| 2022/11/21 | 3,650 | 3,670 | 3,615 | 3,650 | 64,200 |
| 2022/11/18 | 3,580 | 3,645 | 3,580 | 3,620 | 102,500 |
| 2022/11/17 | 3,570 | 3,605 | 3,550 | 3,565 | 88,000 |
| 2022/11/16 | 3,610 | 3,620 | 3,580 | 3,600 | 125,700 |
| 2022/11/15 | 3,585 | 3,660 | 3,580 | 3,660 | 83,000 |
| 2022/11/14 | 3,705 | 3,710 | 3,620 | 3,620 | 100,900 |
| 2022/11/11 | 3,780 | 3,780 | 3,655 | 3,710 | 165,000 |
| 2022/11/10 | 3,850 | 3,890 | 3,680 | 3,735 | 354,900 |
| 2022/11/09 | 3,810 | 3,835 | 3,800 | 3,825 | 93,400 |
| 2022/11/08 | 3,815 | 3,870 | 3,780 | 3,830 | 99,600 |
| 2022/11/07 | 3,790 | 3,820 | 3,775 | 3,795 | 94,500 |
| 2022/11/04 | 3,715 | 3,780 | 3,710 | 3,750 | 92,500 |
| 2022/11/02 | 3,710 | 3,795 | 3,685 | 3,715 | 146,600 |
| 2022/11/01 | 3,650 | 3,740 | 3,645 | 3,740 | 90,400 |
| 2022/10/31 | 3,600 | 3,620 | 3,575 | 3,600 | 68,200 |
| 2022/10/28 | 3,560 | 3,600 | 3,530 | 3,540 | 183,500 |
| 2022/10/27 | 3,570 | 3,620 | 3,570 | 3,605 | 49,600 |
| 2022/10/26 | 3,620 | 3,630 | 3,575 | 3,585 | 111,900 |
| 2022/10/25 | 3,635 | 3,645 | 3,595 | 3,615 | 58,100 |
| 2022/10/24 | 3,720 | 3,730 | 3,605 | 3,610 | 96,700 |
| 2022/10/21 | 3,600 | 3,685 | 3,600 | 3,625 | 145,000 |
| 2022/10/20 | 3,610 | 3,660 | 3,575 | 3,580 | 134,300 |
| 2022/10/19 | 3,605 | 3,660 | 3,585 | 3,655 | 51,900 |
| 2022/10/18 | 3,650 | 3,650 | 3,580 | 3,615 | 65,400 |
| 2022/10/17 | 3,615 | 3,665 | 3,585 | 3,590 | 71,200 |
| 2022/10/14 | 3,675 | 3,720 | 3,630 | 3,675 | 110,400 |
| 2022/10/13 | 3,550 | 3,590 | 3,520 | 3,585 | 70,800 |
| 2022/10/12 | 3,660 | 3,660 | 3,560 | 3,585 | 105,400 |
| 2022/10/11 | 3,685 | 3,745 | 3,660 | 3,680 | 159,100 |
| 2022/10/07 | 3,640 | 3,735 | 3,640 | 3,715 | 128,900 |
| 2022/10/06 | 3,700 | 3,775 | 3,695 | 3,705 | 118,200 |
| 2022/10/05 | 3,700 | 3,720 | 3,655 | 3,680 | 150,900 |
| 2022/10/04 | 3,585 | 3,665 | 3,580 | 3,645 | 135,200 |
| 2022/10/03 | 3,420 | 3,465 | 3,370 | 3,465 | 110,600 |
| 2022/09/30 | 3,475 | 3,495 | 3,390 | 3,435 | 194,200 |
| 2022/09/29 | 3,530 | 3,565 | 3,490 | 3,545 | 167,600 |
| 2022/09/28 | 3,505 | 3,530 | 3,445 | 3,510 | 166,700 |
| 2022/09/27 | 3,510 | 3,555 | 3,490 | 3,505 | 90,400 |
| 2022/09/26 | 3,575 | 3,620 | 3,460 | 3,495 | 186,700 |
| 2022/09/22 | 3,610 | 3,660 | 3,585 | 3,640 | 133,300 |
| 2022/09/21 | 3,610 | 3,660 | 3,610 | 3,645 | 85,200 |
| 2022/09/20 | 3,680 | 3,700 | 3,655 | 3,665 | 73,600 |
| 2022/09/16 | 3,655 | 3,685 | 3,610 | 3,635 | 153,100 |
| 2022/09/15 | 3,680 | 3,700 | 3,650 | 3,700 | 127,400 |
| 2022/09/14 | 3,640 | 3,715 | 3,620 | 3,705 | 113,700 |
| 2022/09/13 | 3,695 | 3,725 | 3,665 | 3,710 | 100,900 |
| 2022/09/12 | 3,730 | 3,730 | 3,670 | 3,680 | 57,900 |
| 2022/09/09 | 3,700 | 3,715 | 3,640 | 3,670 | 154,600 |
| 2022/09/08 | 3,645 | 3,725 | 3,630 | 3,725 | 209,900 |
| 2022/09/07 | 3,580 | 3,620 | 3,525 | 3,620 | 205,800 |
| 2022/09/06 | 3,505 | 3,655 | 3,495 | 3,605 | 265,900 |
| 2022/09/05 | 3,520 | 3,555 | 3,500 | 3,515 | 159,500 |
| 2022/09/02 | 3,425 | 3,435 | 3,375 | 3,425 | 106,400 |
| 2022/09/01 | 3,460 | 3,500 | 3,410 | 3,415 | 124,500 |
| 2022/08/31 | 3,500 | 3,515 | 3,450 | 3,455 | 196,000 |
| 2022/08/30 | 3,515 | 3,580 | 3,515 | 3,560 | 439,100 |
| 2022/08/29 | 3,470 | 3,500 | 3,435 | 3,495 | 174,300 |
| 2022/08/26 | 3,480 | 3,550 | 3,480 | 3,540 | 206,100 |
| 2022/08/25 | 3,400 | 3,440 | 3,375 | 3,415 | 120,600 |
| 2022/08/24 | 3,340 | 3,430 | 3,340 | 3,410 | 139,800 |
| 2022/08/23 | 3,355 | 3,370 | 3,315 | 3,320 | 112,800 |
| 2022/08/22 | 3,340 | 3,410 | 3,335 | 3,375 | 155,800 |
| 2022/08/19 | 3,345 | 3,385 | 3,330 | 3,365 | 100,500 |
| 2022/08/18 | 3,270 | 3,330 | 3,265 | 3,315 | 135,600 |
| 2022/08/17 | 3,260 | 3,305 | 3,235 | 3,280 | 225,600 |
| 2022/08/16 | 3,380 | 3,380 | 3,190 | 3,230 | 338,100 |
| 2022/08/15 | 3,295 | 3,430 | 3,285 | 3,415 | 469,400 |
| 2022/08/12 | 3,050 | 3,290 | 3,025 | 3,260 | 484,700 |
| 2022/08/10 | 3,010 | 3,010 | 2,965 | 2,980 | 75,100 |
| 2022/08/09 | 3,025 | 3,040 | 2,993 | 3,010 | 110,800 |
| 2022/08/08 | 2,981 | 3,010 | 2,970 | 3,005 | 169,700 |
| 2022/08/05 | 2,885 | 2,974 | 2,885 | 2,967 | 120,200 |
| 2022/08/04 | 2,937 | 2,937 | 2,878 | 2,924 | 114,400 |
| 2022/08/03 | 2,954 | 2,954 | 2,894 | 2,919 | 92,800 |
| 2022/08/02 | 2,952 | 2,965 | 2,901 | 2,944 | 148,300 |
| 2022/08/01 | 2,904 | 2,968 | 2,903 | 2,965 | 108,500 |
| 2022/07/29 | 2,918 | 2,918 | 2,880 | 2,896 | 122,200 |
| 2022/07/28 | 2,900 | 2,919 | 2,879 | 2,917 | 97,900 |
| 2022/07/27 | 2,863 | 2,884 | 2,851 | 2,875 | 102,100 |
| 2022/07/26 | 2,870 | 2,895 | 2,866 | 2,869 | 64,100 |
| 2022/07/25 | 2,856 | 2,878 | 2,836 | 2,841 | 70,500 |
| 2022/07/22 | 2,870 | 2,895 | 2,852 | 2,875 | 113,000 |
| 2022/07/21 | 2,876 | 2,888 | 2,865 | 2,876 | 89,900 |
| 2022/07/20 | 2,890 | 2,916 | 2,849 | 2,907 | 193,700 |
| 2022/07/19 | 2,807 | 2,829 | 2,795 | 2,821 | 93,000 |
| 2022/07/15 | 2,809 | 2,809 | 2,782 | 2,789 | 137,000 |
| 2022/07/14 | 2,771 | 2,806 | 2,750 | 2,802 | 117,400 |
| 2022/07/13 | 2,785 | 2,785 | 2,750 | 2,777 | 109,000 |
| 2022/07/12 | 2,837 | 2,837 | 2,774 | 2,787 | 109,800 |
| 2022/07/11 | 2,855 | 2,866 | 2,832 | 2,837 | 105,000 |
| 2022/07/08 | 2,850 | 2,908 | 2,837 | 2,842 | 222,800 |
| 2022/07/07 | 2,829 | 2,838 | 2,783 | 2,828 | 173,900 |
| 2022/07/06 | 2,769 | 2,808 | 2,765 | 2,802 | 109,900 |
| 2022/07/05 | 2,842 | 2,861 | 2,828 | 2,834 | 123,600 |
| 2022/07/04 | 2,823 | 2,845 | 2,800 | 2,836 | 62,600 |
| 2022/07/01 | 2,813 | 2,821 | 2,740 | 2,773 | 189,100 |
| 2022/06/30 | 2,894 | 2,921 | 2,838 | 2,839 | 229,100 |
| 2022/06/29 | 2,800 | 2,890 | 2,791 | 2,878 | 323,100 |
| 2022/06/28 | 2,746 | 2,841 | 2,736 | 2,838 | 241,400 |
| 2022/06/27 | 2,702 | 2,727 | 2,669 | 2,709 | 71,300 |
| 2022/06/24 | 2,612 | 2,655 | 2,593 | 2,652 | 107,200 |
| 2022/06/23 | 2,692 | 2,713 | 2,633 | 2,636 | 116,300 |
| 2022/06/22 | 2,780 | 2,780 | 2,693 | 2,702 | 142,300 |
| 2022/06/21 | 2,691 | 2,760 | 2,668 | 2,742 | 147,300 |
| 2022/06/20 | 2,829 | 2,829 | 2,650 | 2,662 | 169,500 |
| 2022/06/17 | 2,813 | 2,826 | 2,752 | 2,797 | 225,900 |
| 2022/06/16 | 2,957 | 2,966 | 2,895 | 2,899 | 75,500 |
| 2022/06/15 | 2,888 | 2,926 | 2,888 | 2,907 | 135,800 |
| 2022/06/14 | 2,905 | 2,936 | 2,880 | 2,920 | 141,400 |
| 2022/06/13 | 2,949 | 2,976 | 2,943 | 2,955 | 120,200 |
| 2022/06/10 | 3,040 | 3,040 | 2,993 | 2,999 | 120,400 |
| 2022/06/09 | 3,110 | 3,115 | 3,070 | 3,070 | 90,900 |
| 2022/06/08 | 3,100 | 3,140 | 3,095 | 3,120 | 100,500 |
| 2022/06/07 | 3,050 | 3,095 | 3,045 | 3,095 | 95,200 |
| 2022/06/06 | 2,998 | 3,040 | 2,993 | 3,025 | 89,100 |
| 2022/06/03 | 3,060 | 3,060 | 2,998 | 3,005 | 76,500 |
| 2022/06/02 | 3,070 | 3,070 | 3,020 | 3,030 | 80,500 |
| 2022/06/01 | 2,991 | 3,085 | 2,972 | 3,085 | 127,100 |
| 2022/05/31 | 3,065 | 3,065 | 2,987 | 2,987 | 111,200 |
| 2022/05/30 | 3,060 | 3,085 | 3,035 | 3,065 | 213,700 |
| 2022/05/27 | 3,060 | 3,080 | 3,020 | 3,035 | 85,100 |
| 2022/05/26 | 2,985 | 3,050 | 2,985 | 3,005 | 100,700 |
| 2022/05/25 | 3,055 | 3,055 | 2,976 | 2,976 | 122,300 |
| 2022/05/24 | 3,100 | 3,130 | 3,050 | 3,055 | 110,600 |
| 2022/05/23 | 3,060 | 3,105 | 3,020 | 3,075 | 166,300 |
| 2022/05/20 | 2,903 | 3,010 | 2,903 | 3,010 | 206,200 |
| 2022/05/19 | 2,850 | 2,901 | 2,828 | 2,898 | 193,400 |
| 2022/05/18 | 2,920 | 2,965 | 2,905 | 2,965 | 210,200 |
| 2022/05/17 | 2,990 | 3,015 | 2,905 | 2,908 | 171,700 |
| 2022/05/16 | 3,170 | 3,170 | 2,995 | 2,995 | 203,100 |
| 2022/05/13 | 3,025 | 3,165 | 2,977 | 3,100 | 250,400 |
| 2022/05/12 | 3,020 | 3,080 | 3,020 | 3,025 | 106,300 |
| 2022/05/11 | 3,070 | 3,070 | 3,015 | 3,045 | 138,600 |
| 2022/05/10 | 3,115 | 3,135 | 3,035 | 3,105 | 94,300 |
| 2022/05/09 | 3,205 | 3,205 | 3,145 | 3,175 | 61,000 |
| 2022/05/06 | 3,240 | 3,255 | 3,210 | 3,235 | 88,700 |
| 2022/05/02 | 3,200 | 3,230 | 3,170 | 3,200 | 85,400 |
| 2022/04/28 | 3,065 | 3,190 | 3,055 | 3,185 | 155,800 |
| 2022/04/27 | 3,010 | 3,035 | 2,987 | 3,035 | 239,200 |
| 2022/04/26 | 3,080 | 3,095 | 3,040 | 3,065 | 78,300 |
| 2022/04/25 | 3,090 | 3,100 | 3,045 | 3,055 | 74,300 |
| 2022/04/22 | 3,135 | 3,160 | 3,105 | 3,145 | 74,000 |
| 2022/04/21 | 3,185 | 3,220 | 3,145 | 3,180 | 67,300 |
| 2022/04/20 | 3,220 | 3,220 | 3,155 | 3,190 | 73,800 |
| 2022/04/19 | 3,150 | 3,190 | 3,120 | 3,175 | 79,000 |
| 2022/04/18 | 3,085 | 3,105 | 3,020 | 3,080 | 73,700 |
| 2022/04/15 | 3,160 | 3,165 | 3,115 | 3,130 | 63,400 |
| 2022/04/14 | 3,100 | 3,190 | 3,100 | 3,190 | 95,700 |
| 2022/04/13 | 3,055 | 3,115 | 3,035 | 3,100 | 93,000 |
| 2022/04/12 | 3,040 | 3,055 | 2,999 | 3,035 | 124,900 |
| 2022/04/11 | 3,040 | 3,125 | 3,040 | 3,060 | 103,000 |
| 2022/04/08 | 3,015 | 3,060 | 3,005 | 3,055 | 133,000 |
| 2022/04/07 | 3,090 | 3,095 | 2,995 | 3,015 | 226,000 |
| 2022/04/06 | 3,210 | 3,235 | 3,120 | 3,125 | 145,600 |
| 2022/04/05 | 3,370 | 3,380 | 3,240 | 3,255 | 167,300 |
| 2022/04/04 | 3,245 | 3,380 | 3,245 | 3,340 | 194,400 |
| 2022/04/01 | 3,210 | 3,235 | 3,185 | 3,230 | 93,000 |
| 2022/03/31 | 3,265 | 3,285 | 3,215 | 3,240 | 146,800 |
| 2022/03/30 | 3,250 | 3,275 | 3,215 | 3,265 | 143,600 |
| 2022/03/29 | 3,285 | 3,285 | 3,250 | 3,280 | 134,200 |
| 2022/03/28 | 3,295 | 3,315 | 3,260 | 3,270 | 115,900 |
| 2022/03/25 | 3,300 | 3,340 | 3,240 | 3,295 | 145,600 |
| 2022/03/24 | 3,315 | 3,330 | 3,285 | 3,305 | 107,000 |
| 2022/03/23 | 3,350 | 3,395 | 3,305 | 3,345 | 126,900 |
| 2022/03/22 | 3,245 | 3,320 | 3,225 | 3,320 | 168,700 |
| 2022/03/18 | 3,210 | 3,240 | 3,185 | 3,215 | 196,900 |
| 2022/03/17 | 3,150 | 3,235 | 3,110 | 3,220 | 247,700 |
| 2022/03/16 | 3,160 | 3,200 | 3,095 | 3,150 | 333,900 |
| 2022/03/15 | 3,495 | 3,500 | 3,150 | 3,155 | 424,300 |
| 2022/03/14 | 3,490 | 3,550 | 3,445 | 3,500 | 150,400 |
| 2022/03/11 | 3,385 | 3,435 | 3,355 | 3,425 | 111,200 |
| 2022/03/10 | 3,310 | 3,395 | 3,300 | 3,395 | 131,300 |
| 2022/03/09 | 3,210 | 3,330 | 3,185 | 3,250 | 128,000 |
| 2022/03/08 | 3,435 | 3,445 | 3,215 | 3,230 | 222,700 |
| 2022/03/07 | 3,465 | 3,525 | 3,465 | 3,485 | 198,200 |
| 2022/03/04 | 3,570 | 3,600 | 3,425 | 3,470 | 189,200 |
| 2022/03/03 | 3,480 | 3,555 | 3,470 | 3,540 | 190,000 |
| 2022/03/02 | 3,315 | 3,420 | 3,315 | 3,410 | 121,100 |
| 2022/03/01 | 3,360 | 3,420 | 3,355 | 3,385 | 81,800 |
| 2022/02/28 | 3,260 | 3,340 | 3,245 | 3,335 | 108,100 |
| 2022/02/25 | 3,195 | 3,250 | 3,180 | 3,245 | 93,100 |
| 2022/02/24 | 3,220 | 3,230 | 3,140 | 3,190 | 106,500 |
| 2022/02/22 | 3,220 | 3,255 | 3,180 | 3,235 | 153,700 |
| 2022/02/21 | 3,260 | 3,280 | 3,210 | 3,275 | 69,100 |
| 2022/02/18 | 3,295 | 3,325 | 3,270 | 3,310 | 67,000 |
| 2022/02/17 | 3,370 | 3,395 | 3,330 | 3,345 | 71,600 |
| 2022/02/16 | 3,370 | 3,405 | 3,345 | 3,365 | 113,800 |
| 2022/02/15 | 3,480 | 3,500 | 3,325 | 3,345 | 145,700 |
| 2022/02/14 | 3,385 | 3,440 | 3,295 | 3,410 | 192,700 |
| 2022/02/10 | 3,475 | 3,565 | 3,320 | 3,455 | 340,000 |
| 2022/02/09 | 3,375 | 3,465 | 3,350 | 3,445 | 133,600 |
| 2022/02/08 | 3,315 | 3,360 | 3,315 | 3,345 | 82,300 |
| 2022/02/07 | 3,295 | 3,305 | 3,245 | 3,300 | 82,600 |
| 2022/02/04 | 3,280 | 3,310 | 3,245 | 3,295 | 80,500 |
| 2022/02/03 | 3,275 | 3,335 | 3,260 | 3,315 | 88,400 |
| 2022/02/02 | 3,150 | 3,285 | 3,150 | 3,285 | 83,400 |
| 2022/02/01 | 3,170 | 3,210 | 3,150 | 3,165 | 61,200 |
| 2022/01/31 | 3,100 | 3,160 | 3,090 | 3,140 | 93,600 |
| 2022/01/28 | 3,120 | 3,145 | 3,065 | 3,145 | 142,900 |
| 2022/01/27 | 3,180 | 3,200 | 3,030 | 3,060 | 186,500 |
| 2022/01/26 | 3,165 | 3,210 | 3,145 | 3,165 | 52,400 |
| 2022/01/25 | 3,185 | 3,190 | 3,115 | 3,145 | 81,000 |
| 2022/01/24 | 3,155 | 3,205 | 3,110 | 3,205 | 66,200 |
| 2022/01/21 | 3,165 | 3,185 | 3,105 | 3,160 | 118,100 |
| 2022/01/20 | 3,165 | 3,240 | 3,165 | 3,210 | 70,200 |
| 2022/01/19 | 3,180 | 3,240 | 3,140 | 3,165 | 177,200 |
| 2022/01/18 | 3,330 | 3,340 | 3,215 | 3,215 | 66,500 |
| 2022/01/17 | 3,320 | 3,370 | 3,305 | 3,325 | 52,000 |
| 2022/01/14 | 3,340 | 3,345 | 3,220 | 3,290 | 95,900 |
| 2022/01/13 | 3,310 | 3,370 | 3,310 | 3,350 | 72,000 |
| 2022/01/12 | 3,250 | 3,315 | 3,245 | 3,310 | 58,300 |
| 2022/01/11 | 3,195 | 3,210 | 3,135 | 3,205 | 67,500 |
| 2022/01/07 | 3,220 | 3,240 | 3,165 | 3,195 | 99,800 |
| 2022/01/06 | 3,280 | 3,310 | 3,225 | 3,240 | 50,200 |
| 2022/01/05 | 3,295 | 3,315 | 3,265 | 3,315 | 65,900 |
| 2022/01/04 | 3,250 | 3,275 | 3,200 | 3,245 | 78,800 |