1870 矢作建設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,251 | 1,258 | 1,221 | 1,252 | 487,700 | 1,252 |
| 2025-04-03 | 1,264 | 1,292 | 1,263 | 1,279 | 472,600 | 1,279 |
| 2025-04-02 | 1,288 | 1,295 | 1,261 | 1,294 | 281,800 | 1,294 |
| 2025-04-01 | 1,292 | 1,298 | 1,281 | 1,285 | 325,700 | 1,285 |
| 2025-03-31 | 1,300 | 1,303 | 1,271 | 1,281 | 471,000 | 1,281 |
| 2025-03-28 | 1,285 | 1,325 | 1,285 | 1,309 | 487,700 | 1,309 |
| 2025-03-27 | 1,330 | 1,338 | 1,323 | 1,336 | 639,500 | 1,336 |
| 2025-03-26 | 1,345 | 1,347 | 1,328 | 1,335 | 527,500 | 1,335 |
| 2025-03-25 | 1,350 | 1,352 | 1,327 | 1,336 | 785,500 | 1,336 |
| 2025-03-24 | 1,360 | 1,361 | 1,344 | 1,348 | 417,000 | 1,348 |
| 2025-03-21 | 1,361 | 1,369 | 1,357 | 1,360 | 314,600 | 1,360 |
| 2025-03-19 | 1,359 | 1,362 | 1,348 | 1,354 | 458,200 | 1,354 |
| 2025-03-18 | 1,355 | 1,369 | 1,351 | 1,360 | 428,400 | 1,360 |
| 2025-03-17 | 1,348 | 1,351 | 1,335 | 1,345 | 466,500 | 1,345 |
| 2025-03-14 | 1,310 | 1,334 | 1,304 | 1,333 | 280,700 | 1,333 |
| 2025-03-13 | 1,307 | 1,319 | 1,299 | 1,311 | 332,700 | 1,311 |
| 2025-03-12 | 1,297 | 1,309 | 1,292 | 1,300 | 341,100 | 1,300 |
| 2025-03-11 | 1,287 | 1,294 | 1,279 | 1,289 | 405,800 | 1,289 |
| 2025-03-10 | 1,305 | 1,316 | 1,287 | 1,293 | 575,700 | 1,293 |
| 2025-03-07 | 1,284 | 1,316 | 1,273 | 1,289 | 817,600 | 1,289 |
| 2025-03-06 | 1,270 | 1,289 | 1,268 | 1,289 | 536,200 | 1,289 |
| 2025-03-05 | 1,252 | 1,269 | 1,252 | 1,262 | 1,118,600 | 1,262 |
| 2025-03-04 | 1,233 | 1,265 | 1,230 | 1,256 | 5,228,700 | 1,256 |
| 2025-03-03 | 1,265 | 1,269 | 1,246 | 1,258 | 905,500 | 1,258 |
| 2025-02-28 | 1,251 | 1,267 | 1,235 | 1,257 | 654,300 | 1,257 |
| 2025-02-27 | 1,211 | 1,246 | 1,207 | 1,246 | 591,700 | 1,246 |
| 2025-02-26 | 1,220 | 1,235 | 1,187 | 1,193 | 2,429,800 | 1,193 |
| 2025-02-25 | 1,265 | 1,296 | 1,203 | 1,203 | 2,180,000 | 1,203 |
| 2025-02-21 | 1,282 | 1,291 | 1,273 | 1,273 | 337,300 | 1,273 |
| 2025-02-20 | 1,300 | 1,302 | 1,286 | 1,288 | 397,000 | 1,288 |
| 2025-02-19 | 1,306 | 1,315 | 1,300 | 1,300 | 632,500 | 1,300 |
| 2025-02-18 | 1,305 | 1,328 | 1,305 | 1,321 | 419,200 | 1,321 |
| 2025-02-17 | 1,320 | 1,389 | 1,305 | 1,305 | 1,135,800 | 1,305 |
| 2025-02-14 | 1,509 | 1,509 | 1,493 | 1,497 | 38,800 | 1,497 |
| 2025-02-13 | 1,494 | 1,512 | 1,494 | 1,509 | 26,400 | 1,509 |
| 2025-02-12 | 1,509 | 1,509 | 1,483 | 1,486 | 42,300 | 1,486 |
| 2025-02-10 | 1,502 | 1,514 | 1,495 | 1,505 | 26,400 | 1,505 |
| 2025-02-07 | 1,500 | 1,514 | 1,473 | 1,501 | 66,700 | 1,501 |
| 2025-02-06 | 1,519 | 1,531 | 1,502 | 1,502 | 50,400 | 1,502 |
| 2025-02-05 | 1,520 | 1,532 | 1,512 | 1,513 | 22,500 | 1,513 |
| 2025-02-04 | 1,520 | 1,533 | 1,517 | 1,517 | 35,600 | 1,517 |
| 2025-02-03 | 1,542 | 1,545 | 1,515 | 1,515 | 47,900 | 1,515 |
| 2025-01-31 | 1,535 | 1,553 | 1,525 | 1,550 | 23,400 | 1,550 |
| 2025-01-30 | 1,520 | 1,535 | 1,520 | 1,535 | 25,500 | 1,535 |
| 2025-01-29 | 1,530 | 1,536 | 1,519 | 1,523 | 27,900 | 1,523 |
| 2025-01-28 | 1,510 | 1,543 | 1,510 | 1,533 | 23,400 | 1,533 |
| 2025-01-27 | 1,520 | 1,523 | 1,508 | 1,519 | 18,000 | 1,519 |
| 2025-01-24 | 1,509 | 1,544 | 1,499 | 1,504 | 78,500 | 1,504 |
| 2025-01-23 | 1,504 | 1,507 | 1,498 | 1,504 | 37,600 | 1,504 |
| 2025-01-22 | 1,514 | 1,521 | 1,503 | 1,505 | 24,200 | 1,505 |
| 2025-01-21 | 1,509 | 1,516 | 1,500 | 1,500 | 23,600 | 1,500 |
| 2025-01-20 | 1,502 | 1,515 | 1,501 | 1,501 | 30,200 | 1,501 |
| 2025-01-17 | 1,508 | 1,516 | 1,504 | 1,509 | 27,300 | 1,509 |
| 2025-01-16 | 1,530 | 1,532 | 1,515 | 1,515 | 24,700 | 1,515 |
| 2025-01-15 | 1,514 | 1,528 | 1,512 | 1,520 | 17,400 | 1,520 |
| 2025-01-14 | 1,520 | 1,528 | 1,510 | 1,516 | 32,400 | 1,516 |
| 2025-01-10 | 1,533 | 1,535 | 1,515 | 1,520 | 24,900 | 1,520 |
| 2025-01-09 | 1,550 | 1,551 | 1,533 | 1,533 | 41,100 | 1,533 |
| 2025-01-08 | 1,562 | 1,570 | 1,553 | 1,553 | 29,600 | 1,553 |
| 2025-01-07 | 1,590 | 1,590 | 1,564 | 1,564 | 37,400 | 1,564 |
| 2025-01-06 | 1,600 | 1,600 | 1,571 | 1,571 | 47,600 | 1,571 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株