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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,990 | 5,000 | 4,960 | 4,995 | 90,400 |
| 2023/12/28 | 4,965 | 5,010 | 4,940 | 4,990 | 63,800 |
| 2023/12/27 | 4,890 | 4,980 | 4,890 | 4,980 | 100,800 |
| 2023/12/26 | 4,820 | 4,865 | 4,815 | 4,865 | 57,800 |
| 2023/12/25 | 4,890 | 4,890 | 4,800 | 4,800 | 38,300 |
| 2023/12/22 | 4,795 | 4,860 | 4,780 | 4,860 | 112,300 |
| 2023/12/21 | 4,725 | 4,805 | 4,725 | 4,760 | 108,100 |
| 2023/12/20 | 4,800 | 4,840 | 4,780 | 4,795 | 71,500 |
| 2023/12/19 | 4,735 | 4,765 | 4,675 | 4,760 | 103,600 |
| 2023/12/18 | 4,760 | 4,760 | 4,610 | 4,715 | 106,500 |
| 2023/12/15 | 4,610 | 4,800 | 4,590 | 4,790 | 303,200 |
| 2023/12/14 | 4,640 | 4,640 | 4,515 | 4,555 | 94,800 |
| 2023/12/13 | 4,605 | 4,655 | 4,580 | 4,620 | 109,300 |
| 2023/12/12 | 4,635 | 4,640 | 4,590 | 4,590 | 77,800 |
| 2023/12/11 | 4,520 | 4,580 | 4,495 | 4,580 | 101,100 |
| 2023/12/08 | 4,635 | 4,635 | 4,410 | 4,440 | 164,700 |
| 2023/12/07 | 4,625 | 4,675 | 4,610 | 4,640 | 113,000 |
| 2023/12/06 | 4,595 | 4,700 | 4,595 | 4,695 | 123,700 |
| 2023/12/05 | 4,515 | 4,585 | 4,515 | 4,550 | 105,600 |
| 2023/12/04 | 4,560 | 4,560 | 4,490 | 4,515 | 74,600 |
| 2023/12/01 | 4,610 | 4,630 | 4,555 | 4,565 | 117,700 |
| 2023/11/30 | 4,525 | 4,575 | 4,515 | 4,560 | 142,900 |
| 2023/11/29 | 4,495 | 4,545 | 4,475 | 4,480 | 109,200 |
| 2023/11/28 | 4,505 | 4,555 | 4,500 | 4,540 | 93,000 |
| 2023/11/27 | 4,515 | 4,520 | 4,455 | 4,465 | 66,200 |
| 2023/11/24 | 4,480 | 4,515 | 4,460 | 4,490 | 79,900 |
| 2023/11/22 | 4,355 | 4,430 | 4,340 | 4,410 | 118,600 |
| 2023/11/21 | 4,370 | 4,390 | 4,325 | 4,355 | 94,700 |
| 2023/11/20 | 4,430 | 4,480 | 4,345 | 4,345 | 98,600 |
| 2023/11/17 | 4,360 | 4,435 | 4,350 | 4,425 | 153,500 |
| 2023/11/16 | 4,365 | 4,400 | 4,300 | 4,365 | 76,800 |
| 2023/11/15 | 4,370 | 4,395 | 4,330 | 4,375 | 119,600 |
| 2023/11/14 | 4,355 | 4,380 | 4,305 | 4,325 | 125,400 |
| 2023/11/13 | 4,350 | 4,390 | 4,305 | 4,320 | 138,000 |
| 2023/11/10 | 4,300 | 4,355 | 4,280 | 4,335 | 134,800 |
| 2023/11/09 | 4,250 | 4,345 | 4,245 | 4,315 | 148,800 |
| 2023/11/08 | 4,490 | 4,490 | 4,270 | 4,285 | 402,300 |
| 2023/11/07 | 4,465 | 4,540 | 4,460 | 4,490 | 144,000 |
| 2023/11/06 | 4,600 | 4,600 | 4,505 | 4,505 | 152,500 |
| 2023/11/02 | 4,565 | 4,565 | 4,465 | 4,515 | 139,000 |
| 2023/11/01 | 4,580 | 4,605 | 4,510 | 4,525 | 193,700 |
| 2023/10/31 | 4,450 | 4,515 | 4,420 | 4,510 | 113,200 |
| 2023/10/30 | 4,435 | 4,435 | 4,370 | 4,430 | 126,900 |
| 2023/10/27 | 4,405 | 4,485 | 4,400 | 4,445 | 196,500 |
| 2023/10/26 | 4,405 | 4,485 | 4,390 | 4,415 | 141,100 |
| 2023/10/25 | 4,400 | 4,455 | 4,385 | 4,400 | 112,500 |
| 2023/10/24 | 4,365 | 4,420 | 4,295 | 4,400 | 136,800 |
| 2023/10/23 | 4,405 | 4,405 | 4,340 | 4,355 | 130,200 |
| 2023/10/20 | 4,375 | 4,445 | 4,355 | 4,410 | 91,300 |
| 2023/10/19 | 4,395 | 4,440 | 4,335 | 4,360 | 153,100 |
| 2023/10/18 | 4,445 | 4,455 | 4,410 | 4,440 | 133,300 |
| 2023/10/17 | 4,475 | 4,490 | 4,380 | 4,420 | 139,100 |
| 2023/10/16 | 4,400 | 4,465 | 4,395 | 4,440 | 103,900 |
| 2023/10/13 | 4,440 | 4,455 | 4,385 | 4,405 | 130,100 |
| 2023/10/12 | 4,455 | 4,500 | 4,425 | 4,495 | 86,600 |
| 2023/10/11 | 4,485 | 4,515 | 4,435 | 4,435 | 173,400 |
| 2023/10/10 | 4,490 | 4,575 | 4,480 | 4,500 | 245,800 |
| 2023/10/06 | 4,395 | 4,475 | 4,380 | 4,450 | 131,200 |
| 2023/10/05 | 4,295 | 4,365 | 4,260 | 4,355 | 334,000 |
| 2023/10/04 | 4,435 | 4,445 | 4,265 | 4,265 | 216,800 |
| 2023/10/03 | 4,620 | 4,635 | 4,485 | 4,495 | 217,900 |
| 2023/10/02 | 4,745 | 4,835 | 4,690 | 4,690 | 181,300 |
| 2023/09/29 | 4,850 | 4,855 | 4,715 | 4,745 | 203,100 |
| 2023/09/28 | 4,895 | 4,960 | 4,835 | 4,865 | 112,200 |
| 2023/09/27 | 4,910 | 4,995 | 4,900 | 4,980 | 137,300 |
| 2023/09/26 | 4,975 | 5,010 | 4,920 | 4,945 | 119,300 |
| 2023/09/25 | 4,960 | 5,010 | 4,920 | 4,975 | 95,800 |
| 2023/09/22 | 4,935 | 4,985 | 4,895 | 4,950 | 188,500 |
| 2023/09/21 | 5,050 | 5,120 | 5,010 | 5,020 | 105,200 |
| 2023/09/20 | 5,100 | 5,140 | 5,050 | 5,060 | 155,600 |
| 2023/09/19 | 5,030 | 5,080 | 4,995 | 5,060 | 107,500 |
| 2023/09/15 | 5,070 | 5,110 | 5,020 | 5,050 | 244,600 |
| 2023/09/14 | 4,920 | 4,975 | 4,890 | 4,960 | 121,600 |
| 2023/09/13 | 4,870 | 4,915 | 4,850 | 4,900 | 132,100 |
| 2023/09/12 | 4,910 | 4,910 | 4,840 | 4,870 | 72,700 |
| 2023/09/11 | 4,865 | 4,895 | 4,835 | 4,855 | 62,700 |
| 2023/09/08 | 4,890 | 4,920 | 4,825 | 4,855 | 154,000 |
| 2023/09/07 | 4,930 | 5,020 | 4,930 | 4,960 | 111,900 |
| 2023/09/06 | 4,950 | 4,990 | 4,920 | 4,960 | 102,200 |
| 2023/09/05 | 4,860 | 4,940 | 4,825 | 4,935 | 143,300 |
| 2023/09/04 | 4,780 | 4,885 | 4,780 | 4,885 | 86,200 |
| 2023/09/01 | 4,645 | 4,755 | 4,635 | 4,750 | 106,100 |
| 2023/08/31 | 4,625 | 4,660 | 4,610 | 4,640 | 96,400 |
| 2023/08/30 | 4,625 | 4,645 | 4,600 | 4,600 | 56,100 |
| 2023/08/29 | 4,650 | 4,660 | 4,595 | 4,620 | 58,600 |
| 2023/08/28 | 4,580 | 4,630 | 4,575 | 4,625 | 49,600 |
| 2023/08/25 | 4,540 | 4,580 | 4,510 | 4,555 | 75,400 |
| 2023/08/24 | 4,595 | 4,610 | 4,570 | 4,595 | 53,200 |
| 2023/08/23 | 4,525 | 4,595 | 4,520 | 4,595 | 75,400 |
| 2023/08/22 | 4,535 | 4,575 | 4,525 | 4,575 | 62,100 |
| 2023/08/21 | 4,550 | 4,565 | 4,515 | 4,525 | 93,200 |
| 2023/08/18 | 4,525 | 4,580 | 4,520 | 4,555 | 140,100 |
| 2023/08/17 | 4,650 | 4,650 | 4,515 | 4,595 | 150,800 |
| 2023/08/16 | 4,705 | 4,735 | 4,675 | 4,680 | 78,600 |
| 2023/08/15 | 4,750 | 4,815 | 4,750 | 4,780 | 85,600 |
| 2023/08/14 | 4,770 | 4,810 | 4,720 | 4,745 | 131,800 |
| 2023/08/10 | 4,645 | 4,760 | 4,605 | 4,750 | 171,300 |
| 2023/08/09 | 4,880 | 4,880 | 4,690 | 4,690 | 157,600 |
| 2023/08/08 | 4,790 | 4,845 | 4,580 | 4,830 | 332,700 |
| 2023/08/07 | 4,695 | 4,745 | 4,680 | 4,740 | 136,900 |
| 2023/08/04 | 4,675 | 4,735 | 4,655 | 4,720 | 69,600 |
| 2023/08/03 | 4,785 | 4,785 | 4,690 | 4,700 | 130,900 |
| 2023/08/02 | 4,845 | 4,930 | 4,815 | 4,825 | 105,400 |
| 2023/08/01 | 4,880 | 4,970 | 4,875 | 4,910 | 122,400 |
| 2023/07/31 | 4,900 | 4,935 | 4,825 | 4,855 | 163,900 |
| 2023/07/28 | 4,760 | 4,820 | 4,700 | 4,790 | 132,400 |
| 2023/07/27 | 4,790 | 4,795 | 4,745 | 4,780 | 135,300 |
| 2023/07/26 | 4,860 | 4,860 | 4,785 | 4,815 | 85,700 |
| 2023/07/25 | 4,870 | 4,875 | 4,795 | 4,850 | 85,300 |
| 2023/07/24 | 4,755 | 4,875 | 4,755 | 4,825 | 201,200 |
| 2023/07/21 | 4,600 | 4,790 | 4,590 | 4,775 | 314,800 |
| 2023/07/20 | 4,540 | 4,565 | 4,515 | 4,520 | 110,200 |
| 2023/07/19 | 4,535 | 4,545 | 4,495 | 4,535 | 83,900 |
| 2023/07/18 | 4,460 | 4,510 | 4,435 | 4,480 | 124,800 |
| 2023/07/14 | 4,440 | 4,460 | 4,370 | 4,430 | 91,500 |
| 2023/07/13 | 4,460 | 4,475 | 4,385 | 4,440 | 88,100 |
| 2023/07/12 | 4,550 | 4,555 | 4,430 | 4,435 | 81,500 |
| 2023/07/11 | 4,545 | 4,550 | 4,500 | 4,510 | 113,900 |
| 2023/07/10 | 4,510 | 4,530 | 4,470 | 4,500 | 132,300 |
| 2023/07/07 | 4,450 | 4,495 | 4,400 | 4,460 | 131,000 |
| 2023/07/06 | 4,520 | 4,545 | 4,475 | 4,500 | 77,100 |
| 2023/07/05 | 4,550 | 4,565 | 4,515 | 4,550 | 60,100 |
| 2023/07/04 | 4,635 | 4,635 | 4,585 | 4,585 | 69,900 |
| 2023/07/03 | 4,565 | 4,650 | 4,565 | 4,635 | 131,800 |
| 2023/06/30 | 4,580 | 4,580 | 4,510 | 4,525 | 139,300 |
| 2023/06/29 | 4,595 | 4,640 | 4,525 | 4,565 | 142,600 |
| 2023/06/28 | 4,590 | 4,660 | 4,560 | 4,655 | 156,500 |
| 2023/06/27 | 4,555 | 4,555 | 4,495 | 4,535 | 77,000 |
| 2023/06/26 | 4,550 | 4,635 | 4,500 | 4,560 | 84,500 |
| 2023/06/23 | 4,710 | 4,715 | 4,505 | 4,555 | 155,000 |
| 2023/06/22 | 4,695 | 4,770 | 4,685 | 4,700 | 100,900 |
| 2023/06/21 | 4,585 | 4,690 | 4,570 | 4,665 | 110,700 |
| 2023/06/20 | 4,555 | 4,615 | 4,495 | 4,615 | 132,500 |
| 2023/06/19 | 4,640 | 4,640 | 4,505 | 4,535 | 106,200 |
| 2023/06/16 | 4,605 | 4,635 | 4,540 | 4,615 | 243,100 |
| 2023/06/15 | 4,575 | 4,675 | 4,555 | 4,635 | 133,100 |
| 2023/06/14 | 4,515 | 4,625 | 4,505 | 4,610 | 198,200 |
| 2023/06/13 | 4,380 | 4,490 | 4,375 | 4,455 | 156,700 |
| 2023/06/12 | 4,385 | 4,390 | 4,340 | 4,380 | 124,600 |
| 2023/06/09 | 4,310 | 4,360 | 4,295 | 4,345 | 165,900 |
| 2023/06/08 | 4,325 | 4,370 | 4,270 | 4,290 | 144,100 |
| 2023/06/07 | 4,410 | 4,410 | 4,300 | 4,310 | 209,400 |
| 2023/06/06 | 4,290 | 4,390 | 4,275 | 4,375 | 186,100 |
| 2023/06/05 | 4,300 | 4,340 | 4,300 | 4,305 | 106,700 |
| 2023/06/02 | 4,175 | 4,230 | 4,155 | 4,230 | 109,400 |
| 2023/06/01 | 4,100 | 4,195 | 4,100 | 4,170 | 111,300 |
| 2023/05/31 | 4,225 | 4,225 | 4,120 | 4,130 | 193,800 |
| 2023/05/30 | 4,300 | 4,300 | 4,245 | 4,275 | 126,500 |
| 2023/05/29 | 4,340 | 4,360 | 4,310 | 4,320 | 86,000 |
| 2023/05/26 | 4,330 | 4,360 | 4,270 | 4,270 | 105,400 |
| 2023/05/25 | 4,250 | 4,350 | 4,230 | 4,330 | 111,600 |
| 2023/05/24 | 4,310 | 4,335 | 4,250 | 4,265 | 164,200 |
| 2023/05/23 | 4,450 | 4,470 | 4,315 | 4,345 | 128,400 |
| 2023/05/22 | 4,415 | 4,415 | 4,350 | 4,395 | 149,500 |
| 2023/05/19 | 4,420 | 4,445 | 4,385 | 4,420 | 111,500 |
| 2023/05/18 | 4,460 | 4,465 | 4,405 | 4,435 | 157,800 |
| 2023/05/17 | 4,405 | 4,495 | 4,390 | 4,415 | 182,300 |
| 2023/05/16 | 4,380 | 4,430 | 4,290 | 4,425 | 203,600 |
| 2023/05/15 | 4,250 | 4,370 | 4,225 | 4,360 | 233,300 |
| 2023/05/12 | 4,235 | 4,330 | 3,945 | 4,240 | 503,100 |
| 2023/05/11 | 4,345 | 4,350 | 4,255 | 4,290 | 175,500 |
| 2023/05/10 | 4,400 | 4,420 | 4,300 | 4,345 | 229,400 |
| 2023/05/09 | 4,245 | 4,390 | 4,225 | 4,380 | 188,900 |
| 2023/05/08 | 4,190 | 4,255 | 4,165 | 4,205 | 136,600 |
| 2023/05/02 | 4,225 | 4,230 | 4,165 | 4,225 | 158,600 |
| 2023/05/01 | 4,210 | 4,245 | 4,210 | 4,225 | 82,600 |
| 2023/04/28 | 4,165 | 4,185 | 4,125 | 4,185 | 80,500 |
| 2023/04/27 | 4,040 | 4,120 | 4,030 | 4,110 | 112,500 |
| 2023/04/26 | 4,075 | 4,095 | 4,045 | 4,070 | 177,800 |
| 2023/04/25 | 4,225 | 4,240 | 4,120 | 4,120 | 130,200 |
| 2023/04/24 | 4,200 | 4,200 | 4,150 | 4,175 | 79,700 |
| 2023/04/21 | 4,190 | 4,230 | 4,140 | 4,155 | 211,200 |
| 2023/04/20 | 4,065 | 4,160 | 4,060 | 4,140 | 153,000 |
| 2023/04/19 | 4,070 | 4,080 | 4,020 | 4,080 | 65,900 |
| 2023/04/18 | 4,070 | 4,120 | 4,040 | 4,075 | 111,700 |
| 2023/04/17 | 4,015 | 4,080 | 4,015 | 4,070 | 143,100 |
| 2023/04/14 | 3,890 | 4,015 | 3,885 | 4,010 | 171,300 |
| 2023/04/13 | 3,865 | 3,885 | 3,825 | 3,865 | 84,800 |
| 2023/04/12 | 3,850 | 3,900 | 3,840 | 3,875 | 85,500 |
| 2023/04/11 | 3,805 | 3,815 | 3,760 | 3,815 | 101,800 |
| 2023/04/10 | 3,770 | 3,800 | 3,745 | 3,765 | 59,100 |
| 2023/04/07 | 3,715 | 3,740 | 3,705 | 3,715 | 65,300 |
| 2023/04/06 | 3,725 | 3,740 | 3,685 | 3,710 | 102,800 |
| 2023/04/05 | 3,875 | 3,890 | 3,755 | 3,765 | 165,200 |
| 2023/04/04 | 3,975 | 3,985 | 3,945 | 3,965 | 89,400 |
| 2023/04/03 | 3,980 | 3,990 | 3,945 | 3,975 | 105,000 |
| 2023/03/31 | 3,860 | 3,970 | 3,860 | 3,945 | 155,900 |
| 2023/03/30 | 3,775 | 3,825 | 3,775 | 3,825 | 95,200 |
| 2023/03/29 | 3,760 | 3,810 | 3,745 | 3,810 | 139,500 |
| 2023/03/28 | 3,805 | 3,805 | 3,730 | 3,730 | 93,500 |
| 2023/03/27 | 3,790 | 3,790 | 3,725 | 3,760 | 129,900 |
| 2023/03/24 | 3,715 | 3,760 | 3,695 | 3,745 | 116,600 |
| 2023/03/23 | 3,645 | 3,730 | 3,625 | 3,715 | 74,900 |
| 2023/03/22 | 3,750 | 3,770 | 3,680 | 3,680 | 97,000 |
| 2023/03/20 | 3,675 | 3,765 | 3,665 | 3,670 | 139,900 |
| 2023/03/17 | 3,770 | 3,770 | 3,675 | 3,735 | 133,600 |
| 2023/03/16 | 3,735 | 3,765 | 3,690 | 3,730 | 197,100 |
| 2023/03/15 | 3,840 | 3,915 | 3,825 | 3,870 | 114,700 |
| 2023/03/14 | 3,895 | 3,900 | 3,750 | 3,775 | 233,700 |
| 2023/03/13 | 3,945 | 3,975 | 3,870 | 3,950 | 139,900 |
| 2023/03/10 | 3,975 | 4,035 | 3,970 | 4,000 | 128,700 |
| 2023/03/09 | 4,050 | 4,065 | 4,010 | 4,045 | 117,700 |
| 2023/03/08 | 4,030 | 4,055 | 4,005 | 4,015 | 205,700 |
| 2023/03/07 | 4,065 | 4,105 | 4,050 | 4,095 | 107,600 |
| 2023/03/06 | 4,125 | 4,150 | 4,050 | 4,080 | 149,500 |
| 2023/03/03 | 4,045 | 4,125 | 4,045 | 4,105 | 121,200 |
| 2023/03/02 | 4,080 | 4,130 | 4,035 | 4,055 | 97,600 |
| 2023/03/01 | 3,950 | 4,070 | 3,950 | 4,050 | 113,700 |
| 2023/02/28 | 4,050 | 4,055 | 3,950 | 3,965 | 116,500 |
| 2023/02/27 | 4,000 | 4,040 | 3,995 | 4,030 | 120,900 |
| 2023/02/24 | 3,990 | 4,030 | 3,970 | 4,000 | 80,500 |
| 2023/02/22 | 3,970 | 4,045 | 3,950 | 3,965 | 125,000 |
| 2023/02/21 | 3,970 | 4,045 | 3,970 | 4,035 | 81,900 |
| 2023/02/20 | 3,950 | 3,985 | 3,930 | 3,970 | 64,500 |
| 2023/02/17 | 3,915 | 3,980 | 3,915 | 3,960 | 62,000 |
| 2023/02/16 | 3,920 | 3,965 | 3,900 | 3,955 | 95,900 |
| 2023/02/15 | 3,920 | 3,920 | 3,860 | 3,895 | 123,900 |
| 2023/02/14 | 3,940 | 3,945 | 3,865 | 3,910 | 66,900 |
| 2023/02/13 | 3,920 | 3,990 | 3,850 | 3,880 | 175,600 |
| 2023/02/10 | 4,130 | 4,260 | 3,830 | 3,895 | 505,400 |
| 2023/02/09 | 4,070 | 4,170 | 4,065 | 4,150 | 69,000 |
| 2023/02/08 | 4,150 | 4,175 | 4,080 | 4,095 | 73,200 |
| 2023/02/07 | 4,135 | 4,160 | 4,100 | 4,140 | 81,200 |
| 2023/02/06 | 4,155 | 4,190 | 4,125 | 4,170 | 100,700 |
| 2023/02/03 | 4,040 | 4,090 | 4,000 | 4,045 | 123,500 |
| 2023/02/02 | 4,170 | 4,170 | 4,045 | 4,075 | 125,100 |
| 2023/02/01 | 4,150 | 4,190 | 4,110 | 4,175 | 71,500 |
| 2023/01/31 | 4,120 | 4,160 | 4,085 | 4,115 | 85,900 |
| 2023/01/30 | 4,080 | 4,125 | 4,060 | 4,120 | 102,300 |
| 2023/01/27 | 4,050 | 4,065 | 4,010 | 4,050 | 90,400 |
| 2023/01/26 | 4,005 | 4,045 | 3,980 | 4,010 | 77,000 |
| 2023/01/25 | 3,955 | 4,035 | 3,935 | 4,005 | 105,400 |
| 2023/01/24 | 4,035 | 4,050 | 3,925 | 3,985 | 170,500 |
| 2023/01/23 | 3,895 | 4,010 | 3,875 | 3,975 | 190,800 |
| 2023/01/20 | 3,710 | 3,830 | 3,700 | 3,825 | 77,900 |
| 2023/01/19 | 3,725 | 3,735 | 3,680 | 3,685 | 43,200 |
| 2023/01/18 | 3,730 | 3,745 | 3,670 | 3,740 | 56,000 |
| 2023/01/17 | 3,625 | 3,725 | 3,625 | 3,720 | 54,100 |
| 2023/01/16 | 3,685 | 3,695 | 3,605 | 3,625 | 80,900 |
| 2023/01/13 | 3,685 | 3,720 | 3,665 | 3,680 | 75,100 |
| 2023/01/12 | 3,725 | 3,730 | 3,710 | 3,710 | 68,500 |
| 2023/01/11 | 3,680 | 3,725 | 3,660 | 3,705 | 66,300 |
| 2023/01/10 | 3,575 | 3,670 | 3,565 | 3,670 | 100,300 |
| 2023/01/06 | 3,535 | 3,550 | 3,520 | 3,530 | 63,300 |
| 2023/01/05 | 3,580 | 3,585 | 3,500 | 3,500 | 106,500 |
| 2023/01/04 | 3,730 | 3,730 | 3,625 | 3,625 | 79,000 |