1870 矢作建設工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	803	812	797	812	24,500	812
2022-05-19	794	809	792	806	14,100	806
2022-05-18	814	814	797	813	44,300	813
2022-05-17	807	811	805	807	26,000	807
2022-05-16	809	812	802	807	24,600	807
2022-05-13	769	805	769	805	29,500	805
2022-05-12	760	775	760	767	24,100	767
2022-05-11	781	781	759	759	22,800	759
2022-05-10	778	784	773	774	10,200	774
2022-05-09	803	803	780	780	13,700	780
2022-05-06	805	805	796	803	10,600	803
2022-05-02	798	809	797	807	22,300	807
2022-04-28	765	803	765	801	41,400	801
2022-04-27	786	791	753	753	75,600	753
2022-04-26	783	806	783	795	25,500	795
2022-04-25	790	792	784	785	21,900	785
2022-04-22	792	799	788	794	12,100	794
2022-04-21	797	800	790	800	22,500	800
2022-04-20	791	797	785	791	21,900	791
2022-04-19	788	788	779	787	11,300	787
2022-04-18	791	791	775	782	29,100	782
2022-04-15	781	792	781	792	12,600	792
2022-04-14	778	788	774	788	7,600	788
2022-04-13	764	777	763	777	20,700	777
2022-04-12	778	778	764	764	25,800	764
2022-04-11	784	789	780	784	24,900	784
2022-04-08	791	794	783	791	27,600	791
2022-04-07	789	795	781	795	28,700	795
2022-04-06	803	805	795	795	17,800	795
2022-04-05	820	820	804	809	24,100	809
2022-04-04	804	819	804	812	17,400	812
2022-04-01	795	809	791	807	23,700	807
2022-03-31	786	807	786	802	69,900	802
2022-03-30	790	796	771	796	56,500	796
2022-03-29	808	811	795	804	49,500	804
2022-03-28	816	817	803	807	27,700	807
2022-03-25	832	832	811	816	29,000	816
2022-03-24	828	830	810	825	43,500	825
2022-03-23	832	835	823	832	70,800	832
2022-03-22	836	836	812	818	59,400	818
2022-03-18	804	836	793	836	115,700	836
2022-03-17	790	800	784	800	39,000	800
2022-03-16	785	788	778	784	27,900	784
2022-03-15	776	783	770	783	15,600	783
2022-03-14	781	781	767	774	18,500	774
2022-03-11	770	778	765	771	33,600	771
2022-03-10	741	783	741	783	47,400	783
2022-03-09	760	760	727	735	97,400	735
2022-03-08	740	753	737	750	38,600	750
2022-03-07	755	758	740	741	31,200	741
2022-03-04	766	778	764	764	24,600	764
2022-03-03	750	768	750	766	22,900	766
2022-03-02	760	770	749	749	28,100	749
2022-03-01	783	787	775	782	27,000	782
2022-02-28	778	787	772	783	22,200	783
2022-02-25	786	786	770	777	26,100	777
2022-02-24	780	783	765	783	16,200	783
2022-02-22	783	783	768	773	25,700	773
2022-02-21	788	790	778	783	17,500	783
2022-02-18	790	795	786	795	31,500	795
2022-02-17	798	798	784	793	19,400	793
2022-02-16	789	796	788	793	31,700	793
2022-02-15	781	787	778	787	15,300	787
2022-02-14	780	787	773	777	17,000	777
2022-02-10	777	781	772	781	17,500	781
2022-02-09	772	775	768	774	14,200	774
2022-02-08	766	772	764	772	12,300	772
2022-02-07	764	765	754	763	14,300	763
2022-02-04	757	765	757	764	20,100	764
2022-02-03	765	770	756	756	9,900	756
2022-02-02	749	771	749	769	26,700	769
2022-02-01	760	760	746	746	11,900	746
2022-01-31	748	763	743	763	13,600	763
2022-01-28	740	753	737	753	20,000	753
2022-01-27	754	758	726	729	31,000	729
2022-01-26	746	759	746	750	12,900	750
2022-01-25	767	767	746	752	19,000	752
2022-01-24	753	769	750	769	17,900	769
2022-01-21	740	753	736	753	27,100	753
2022-01-20	737	752	736	739	20,900	739
2022-01-19	741	749	737	737	33,400	737
2022-01-18	760	761	753	753	28,500	753
2022-01-17	750	758	749	758	15,500	758
2022-01-14	750	751	739	746	20,200	746
2022-01-13	758	758	750	750	13,100	750
2022-01-12	747	761	747	761	12,600	761
2022-01-11	743	747	735	745	24,100	745
2022-01-07	743	750	737	741	28,200	741
2022-01-06	755	761	742	742	17,000	742
2022-01-05	770	770	763	763	16,400	763
2022-01-04	766	773	763	769	18,200	769

分割・併合履歴： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株