1870 矢作建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	844	846	839	846	23,800	846
2021-04-15	833	844	833	844	19,200	844
2021-04-14	833	834	826	832	16,200	832
2021-04-13	836	845	833	833	16,300	833
2021-04-12	830	840	826	836	25,000	836
2021-04-09	822	829	818	827	42,800	827
2021-04-08	836	836	821	821	44,300	821
2021-04-07	829	841	829	841	19,000	841
2021-04-06	843	847	829	829	33,300	829
2021-04-05	842	843	837	841	22,900	841
2021-04-02	847	847	837	840	16,200	840
2021-04-01	842	854	837	839	39,500	839
2021-03-31	858	862	840	840	43,800	840
2021-03-30	892	892	863	866	77,000	866
2021-03-29	899	911	880	911	82,300	911
2021-03-26	880	890	869	890	36,800	890
2021-03-25	867	874	860	872	40,500	872
2021-03-24	878	879	858	858	39,200	858
2021-03-23	894	894	878	878	31,500	878
2021-03-22	884	890	877	887	37,200	887
2021-03-19	872	896	869	895	61,900	895
2021-03-18	865	879	864	875	91,300	875
2021-03-17	864	875	860	875	50,500	875
2021-03-16	865	865	858	865	44,300	865
2021-03-15	859	865	855	865	50,100	865
2021-03-12	858	858	846	852	55,800	852
2021-03-11	865	865	856	859	70,500	859
2021-03-10	872	872	852	860	44,500	860
2021-03-09	860	879	859	879	57,600	879
2021-03-08	858	859	843	855	39,700	855
2021-03-05	840	852	833	849	61,600	849
2021-03-04	838	840	825	840	31,800	840
2021-03-03	840	843	836	843	35,300	843
2021-03-02	844	844	831	840	38,200	840
2021-03-01	825	844	825	841	30,200	841
2021-02-26	845	850	822	822	94,100	822
2021-02-25	859	859	838	843	49,200	843
2021-02-24	846	852	837	845	40,500	845
2021-02-22	846	850	840	847	34,800	847
2021-02-19	841	841	831	836	30,100	836
2021-02-18	863	863	843	845	54,600	845
2021-02-17	864	867	856	865	26,600	865
2021-02-16	865	868	855	868	26,500	868
2021-02-15	863	863	848	861	36,800	861
2021-02-12	861	861	853	855	17,100	855
2021-02-10	866	866	856	861	19,300	861
2021-02-09	870	870	859	865	24,300	865
2021-02-08	857	872	852	871	44,900	871
2021-02-05	859	859	851	857	23,400	857
2021-02-04	847	856	847	853	28,500	853
2021-02-03	848	859	844	850	33,700	850
2021-02-02	845	852	843	848	15,600	848
2021-02-01	843	858	843	843	20,200	843
2021-01-29	863	863	850	852	17,000	852
2021-01-28	849	869	848	864	36,800	864
2021-01-27	867	867	854	858	12,900	858
2021-01-26	852	862	848	862	12,700	862
2021-01-25	852	860	846	857	20,100	857
2021-01-22	852	854	843	848	38,600	848
2021-01-21	865	865	847	854	42,500	854
2021-01-20	864	864	851	853	31,100	853
2021-01-19	878	878	864	864	27,200	864
2021-01-18	874	880	870	871	44,700	871
2021-01-15	890	890	877	881	28,400	881
2021-01-14	889	899	879	886	38,200	886
2021-01-13	892	903	891	899	22,100	899
2021-01-12	888	907	887	903	33,800	903
2021-01-08	883	893	881	890	35,000	890
2021-01-07	892	894	876	889	29,400	889
2021-01-06	894	894	870	877	10,600	877
2021-01-05	873	894	864	888	25,400	888
2021-01-04	890	890	865	873	13,700	873

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