1870 矢作建設工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-111,5261,5261,5091,51529,1001,515
2024-10-101,5261,5341,5131,52833,1001,528
2024-10-091,5521,5521,5261,52624,1001,526
2024-10-081,5691,5691,5461,55126,9001,551
2024-10-071,5841,5851,5701,57527,8001,575
2024-10-041,5591,5771,5531,56422,1001,564
2024-10-031,5651,5671,5511,55921,2001,559
2024-10-021,5411,5601,5331,53739,2001,537
2024-10-011,5361,5511,5311,54930,9001,549
2024-09-301,5501,5611,5321,53458,1001,534
2024-09-271,5961,6021,5751,58267,6001,582
2024-09-261,6361,6501,6181,63882,9001,638
2024-09-251,6291,6311,6051,61235,2001,612
2024-09-241,6181,6411,6181,62825,9001,628
2024-09-201,6181,6241,6051,61032,4001,610
2024-09-191,5941,6141,5921,60525,8001,605
2024-09-181,5911,5981,5801,59336,2001,593
2024-09-171,5861,5911,5621,57537,9001,575
2024-09-131,5871,5991,5811,58136,7001,581
2024-09-121,6101,6181,5821,59327,8001,593
2024-09-111,6141,6181,5721,57931,9001,579
2024-09-101,6141,6331,6081,61419,1001,614
2024-09-091,5811,6261,5721,62028,5001,620
2024-09-061,6161,6191,6031,61417,2001,614
2024-09-051,6051,6371,6001,61427,6001,614
2024-09-041,6401,6511,6251,62939,2001,629
2024-09-031,6611,6781,6521,66819,2001,668
2024-09-021,6811,6811,6431,66116,9001,661
2024-08-301,6791,6791,6631,66912,8001,669
2024-08-291,6671,6841,6591,66317,3001,663
2024-08-281,6781,6851,6521,66722,1001,667
2024-08-271,6541,6741,6441,67431,4001,674
2024-08-261,6161,6451,6161,63419,1001,634
2024-08-231,5961,6241,5861,61427,2001,614
2024-08-221,5881,5901,5711,59022,8001,590
2024-08-211,5591,5821,5571,57234,9001,572
2024-08-201,5551,5581,5411,55722,1001,557
2024-08-191,5651,5781,5431,54342,5001,543
2024-08-161,5581,5601,5431,56037,6001,560
2024-08-151,5301,5381,5171,53330,4001,533
2024-08-141,5211,5291,5011,52032,4001,520
2024-08-131,5131,5231,5051,51630,4001,516
2024-08-091,5161,5341,4661,49473,1001,494
2024-08-081,4751,5301,4581,48769,5001,487
2024-08-071,4501,5501,4461,47548,7001,475
2024-08-061,4901,5191,4451,48058,3001,480
2024-08-051,4111,4511,3371,370105,5001,370
2024-08-021,5641,5641,5011,50597,1001,505
2024-08-011,6711,6711,6001,60450,0001,604
2024-07-311,6281,6811,6251,68132,9001,681
2024-07-301,6351,6391,6161,63740,0001,637
2024-07-291,6251,6461,6161,64227,8001,642
2024-07-261,6211,6231,6001,60031,6001,600
2024-07-251,6431,6471,6181,62247,1001,622
2024-07-241,6781,6801,6511,65123,9001,651
2024-07-231,6871,6971,6711,67822,9001,678
2024-07-221,7011,7021,6701,67129,0001,671
2024-07-191,7001,7151,6851,70123,1001,701
2024-07-181,7291,7291,6981,71191,1001,711
2024-07-171,7251,7431,7171,73948,6001,739
2024-07-161,6911,7201,6911,70640,4001,706
2024-07-121,6541,6911,6501,69144,4001,691
2024-07-111,6631,6671,6431,65427,1001,654
2024-07-101,6541,6591,6361,64238,1001,642
2024-07-091,6441,6641,6341,65333,5001,653
2024-07-081,6821,6921,6441,64483,8001,644
2024-07-051,7041,7051,6711,67159,4001,671
2024-07-041,7021,7271,6971,71090,4001,710
2024-07-031,6881,6991,6801,69728,6001,697
2024-07-021,6851,6941,6721,67240,1001,672
2024-07-011,6781,6911,6671,68241,8001,682
2024-06-281,6841,6841,6571,67226,7001,672
2024-06-271,6571,6851,6571,68048,9001,680
2024-06-261,6401,6721,6241,66771,4001,667
2024-06-251,5881,6321,5871,63288,8001,632
2024-06-241,5721,5851,5491,57558,1001,575
2024-06-211,5731,5911,5621,56872,6001,568
2024-06-201,5431,5621,5421,56148,7001,561
2024-06-191,5431,5551,5431,55423,6001,554
2024-06-181,5461,5551,5401,54342,1001,543
2024-06-171,5661,5661,5331,54538,5001,545
2024-06-141,5201,5711,5201,57152,6001,571
2024-06-131,5721,5721,5281,52930,2001,529
2024-06-121,5631,5651,5571,56117,4001,561
2024-06-111,5621,5721,5541,55620,2001,556
2024-06-101,5511,5721,5461,57232,9001,572
2024-06-071,5401,5441,5251,54020,6001,540
2024-06-061,5441,5591,5371,54624,6001,546
2024-06-051,5621,5621,5401,54220,0001,542
2024-06-041,5681,5691,5601,56316,3001,563
2024-06-031,5681,5831,5491,57083,6001,570
2024-05-311,5361,5661,5361,56633,2001,566
2024-05-301,5101,5341,5031,53474,1001,534
2024-05-291,5401,5441,5211,52419,9001,524
2024-05-281,5621,5701,5381,54529,4001,545
2024-05-271,5501,5621,5481,56212,7001,562
2024-05-241,5521,5731,5471,55120,9001,551
2024-05-231,5751,5751,5501,56720,9001,567
2024-05-221,5911,5911,5601,56953,2001,569
2024-05-211,5941,6071,5601,56479,2001,564
2024-05-201,5461,5841,5461,58464,1001,584
2024-05-171,5051,5461,5051,54655,0001,546
2024-05-161,5231,5241,5041,51561,6001,515
2024-05-151,5491,5491,5221,52239,5001,522
2024-05-141,5461,5661,5171,533101,5001,533
2024-05-131,5091,5501,4921,540107,7001,540
2024-05-101,4801,5141,4651,501163,2001,501
2024-05-091,4351,5701,4101,501377,6001,501
2024-05-081,4461,4531,4241,43135,2001,431
2024-05-071,4661,4661,4391,44530,8001,445
2024-05-021,4551,4601,4521,45212,1001,452
2024-05-011,4721,4771,4611,46516,6001,465
2024-04-301,4781,4851,4641,48527,6001,485
2024-04-261,4511,4631,4361,46334,5001,463
2024-04-251,4531,4691,4501,45345,6001,453
2024-04-241,4401,4641,4361,45638,4001,456
2024-04-231,4421,4431,4241,43022,4001,430
2024-04-221,4081,4281,4011,42730,1001,427
2024-04-191,4121,4221,3761,39872,0001,398
2024-04-181,4151,4261,4011,42573,7001,425
2024-04-171,4331,4331,4081,41250,3001,412
2024-04-161,4321,4371,4101,42575,1001,425
2024-04-151,4451,4621,4411,45324,1001,453
2024-04-121,4691,4801,4631,46322,8001,463
2024-04-111,4681,4741,4591,46726,4001,467
2024-04-101,4661,4921,4661,47943,1001,479
2024-04-091,4501,4661,4451,46632,1001,466
2024-04-081,4451,4511,4241,44849,0001,448
2024-04-051,4581,4611,4381,44164,9001,441
2024-04-041,4851,4851,4641,46868,8001,468
2024-04-031,4791,5051,4691,48459,3001,484
2024-04-021,5101,5101,4811,48550,3001,485
2024-04-011,5541,5541,5141,51453,6001,514
2024-03-291,5441,5771,5421,55637,9001,556
2024-03-281,5561,5801,5401,544130,5001,544
2024-03-271,6011,6271,5931,603117,1001,603
2024-03-261,5791,6011,5771,59549,3001,595
2024-03-251,5611,5851,5511,57988,3001,579
2024-03-221,5821,5821,5471,551102,0001,551
2024-03-211,5851,5861,5661,57355,8001,573
2024-03-191,5621,5751,5431,57550,1001,575
2024-03-181,5881,5921,5681,56856,8001,568
2024-03-151,5511,5811,5501,57559,4001,575
2024-03-141,5501,5511,5301,55127,9001,551
2024-03-131,5601,5691,5271,54243,1001,542
2024-03-121,5181,5461,5071,54541,3001,545
2024-03-111,5171,5321,5031,53291,1001,532
2024-03-081,5101,5501,5101,54057,9001,540
2024-03-071,5491,5521,5161,52544,8001,525
2024-03-061,5081,5461,5081,53949,3001,539
2024-03-051,5181,5331,5031,52336,6001,523
2024-03-041,5471,5471,5071,52175,6001,521
2024-03-011,5741,5751,5311,53947,9001,539
2024-02-291,5531,5801,5461,55939,0001,559
2024-02-281,5311,5641,5311,55331,8001,553
2024-02-271,5411,5661,5261,54239,3001,542
2024-02-261,5751,5851,5491,54947,6001,549
2024-02-221,5751,5851,5581,57557,1001,575
2024-02-211,5901,5941,5621,57564,7001,575
2024-02-201,6001,6171,5901,59851,0001,598
2024-02-191,5371,5901,5271,58571,4001,585
2024-02-161,5341,5531,5191,53693,5001,536
2024-02-151,5201,5201,4711,50074,5001,500
2024-02-141,5431,5431,4891,50583,5001,505
2024-02-131,5391,5541,5151,544140,8001,544
2024-02-091,4411,5081,3911,454158,3001,454
2024-02-081,4581,4611,4201,45075,5001,450
2024-02-071,4501,4631,4421,45833,9001,458
2024-02-061,4651,4741,4581,46233,8001,462
2024-02-051,4861,4891,4681,47634,9001,476
2024-02-021,4601,4801,4471,47039,3001,470
2024-02-011,4611,4701,4571,46435,2001,464
2024-01-311,4391,4701,4351,47034,7001,470
2024-01-301,4451,4451,4341,43928,4001,439
2024-01-291,4271,4501,4271,44625,8001,446
2024-01-261,4301,4401,4271,42741,0001,427
2024-01-251,4271,4481,4271,43932,9001,439
2024-01-241,4581,4581,4211,43167,1001,431
2024-01-231,4751,4831,4521,458101,8001,458
2024-01-221,4381,4561,4371,45344,5001,453
2024-01-191,4231,4301,4161,42629,7001,426
2024-01-181,4191,4291,4161,41635,2001,416
2024-01-171,4301,4431,4211,42260,5001,422
2024-01-161,4301,4301,4131,42037,2001,420
2024-01-151,3951,4251,3951,42438,1001,424
2024-01-121,4221,4231,3911,39641,5001,396
2024-01-111,4251,4341,4111,41361,7001,413
2024-01-101,4151,4221,4051,41249,5001,412
2024-01-091,4101,4161,3851,41655,2001,416
2024-01-051,3901,4061,3821,39354,6001,393
2024-01-041,3761,3871,3551,38775,8001,387

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