1870 矢作建設工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0487587886587820,800878
2020-12-0386888086587538,300875
2020-12-0287587985786866,000868
2020-12-0190290487988326,600883
2020-11-3087890286790276,600902
2020-11-2787889287487857,800878
2020-11-2687388486987418,000874
2020-11-2591091087687649,100876
2020-11-2489990888990065,700900
2020-11-2089089087087236,800872
2020-11-1988689988589325,600893
2020-11-1890290288688646,100886
2020-11-1791991989390942,500909
2020-11-1690892090092051,800920
2020-11-1392392389790123,800901
2020-11-1292592590592523,800925
2020-11-1192692689792243,500922
2020-11-1090091788691755,600917
2020-11-0990690688289355,000893
2020-11-0694394491693270,500932
2020-11-05865968857968178,200968
2020-11-0486786785086028,300860
2020-11-0283585983585636,100856
2020-10-3084184783183529,600835
2020-10-2982884682884221,800842
2020-10-2883784182784018,700840
2020-10-2784085083585021,000850
2020-10-2684585484185413,400854
2020-10-2385485484084614,400846
2020-10-2285285283784521,500845
2020-10-2186286584785523,500855
2020-10-2086386484784720,500847
2020-10-1987487785986715,600867
2020-10-1686486485086029,100860
2020-10-1586587285986022,800860
2020-10-1487087185786422,400864
2020-10-1387187686487415,000874
2020-10-1287187686487012,900870
2020-10-0988588586587117,200871
2020-10-0888388887588138,000881
2020-10-0789689688188320,700883
2020-10-0690490488389818,600898
2020-10-0589190988790135,200901
2020-10-0292092488088049,100880
2020-09-3094295292192961,800929
2020-09-2992994390494392,600943
2020-09-28915931900931110,100931
2020-09-2591391990190676,700906
2020-09-2491291489891141,700911
2020-09-2389091188091155,600911
2020-09-1888789888388764,600887
2020-09-1787789187189035,700890
2020-09-1685988185887645,400876
2020-09-1585885884585722,600857
2020-09-1486086985486432,700864
2020-09-1183886083386051,300860
2020-09-1084384883784226,300842
2020-09-0984585183484454,400844
2020-09-0884386084386034,300860
2020-09-0786887384585230,500852
2020-09-0486087485586528,500865
2020-09-0388988986387142,800871
2020-09-0287688686488624,000886
2020-09-0191891887587543,000875
2020-08-3187491287491286,700912
2020-08-2887389085287174,600871
2020-08-2786687286086916,800869
2020-08-2687287486386615,200866
2020-08-2586387285587226,600872
2020-08-2485585985085415,400854
2020-08-2185485684585218,000852
2020-08-2084985083884216,200842
2020-08-1984785383385320,400853
2020-08-1887587584684652,900846
2020-08-1786287986087839,200878
2020-08-1485986985085828,900858
2020-08-1386986985385934,300859
2020-08-1286086885185845,900858
2020-08-1185285884085836,800858
2020-08-0784986284385259,300852
2020-08-0683384983384963,000849
2020-08-0580481379181327,400813
2020-08-0480581079081026,400810
2020-08-0377479276879232,900792
2020-07-3179579575475530,300755
2020-07-3080780779180223,500802
2020-07-2981981979980514,900805
2020-07-2881282080182016,000820
2020-07-2780081379680941,200809
2020-07-2281982479980134,500801
2020-07-2182082079981524,700815
2020-07-2082082080182021,500820
2020-07-1781681880381185,000811
2020-07-1680681380081232,300812
2020-07-1580580879380242,800802
2020-07-1477979876879629,000796
2020-07-1375778075578050,500780
2020-07-1076276773573555,000735
2020-07-0976777876277123,400771
2020-07-08798812770770144,700770
2020-07-0780280878278952,100789
2020-07-0679381479381433,900814
2020-07-0377780377480328,700803
2020-07-0276879976877651,300776
2020-07-0178879176376324,000763
2020-06-3080881078578523,100785
2020-06-2980580678879919,100799
2020-06-2676881876781442,400814
2020-06-2576976975375923,600759
2020-06-2478278276777013,300770
2020-06-2379579577478329,900783
2020-06-2279279277878019,400780
2020-06-1978380077080038,400800
2020-06-1876578275478254,500782
2020-06-1777978576777141,200771
2020-06-1674777874277648,900776
2020-06-1575776072972941,000729
2020-06-1276876875075549,100755
2020-06-1180680677778332,600783
2020-06-1082382580980928,200809
2020-06-0981882981082928,900829
2020-06-0878482078081737,000817
2020-06-0578078877377627,000776
2020-06-0479379377578524,100785
2020-06-0379379377879017,600790
2020-06-0277679277478529,600785
2020-06-0176777776077619,300776
2020-05-2978379076777156,300771
2020-05-2876378975778960,200789
2020-05-2775476274275547,700755
2020-05-2675175774175248,300752
2020-05-2574675173874643,900746
2020-05-2275775774174637,100746
2020-05-2177477675475436,700754
2020-05-2075576474976446,300764
2020-05-1976076074075737,200757
2020-05-1873974772874755,500747
2020-05-1573373972173737,700737
2020-05-1475275272272334,500723
2020-05-1375375975275534,300755
2020-05-1277577976076042,400760
2020-05-1179680578880515,900805
2020-05-0878979977479327,000793
2020-05-0777378977378424,700784
2020-05-0179479878078224,300782
2020-04-3080080778579941,100799
2020-04-2879779777179033,700790
2020-04-2779080078280023,200800
2020-04-2477079075779054,000790
2020-04-2376677375076731,100767
2020-04-2276677875676347,500763
2020-04-2172077572077569,800775
2020-04-2073575172173142,600731
2020-04-1777277273374050,400740
2020-04-1669275069275043,900750
2020-04-1572872869670374,500703
2020-04-1475075072573042,800730
2020-04-1376577074174717,700747
2020-04-1074576973276226,100762
2020-04-0974975172774136,800741
2020-04-0874576373775136,900751
2020-04-0775276172874830,300748
2020-04-0671374970474056,400740
2020-04-0369472969470631,900706
2020-04-0273074269469484,000694
2020-04-0177578272973861,900738
2020-03-3181281477878357,800783
2020-03-3080481376781265,500812
2020-03-27850870792805199,700805
2020-03-26820838777836112,000836
2020-03-2581381577581475,300814
2020-03-24820846774783176,700783
2020-03-23788812745800124,300800
2020-03-1974178673576967,400769
2020-03-1874276370771191,800711
2020-03-1767173765872790,900727
2020-03-1664769264768148,400681
2020-03-1363366261264599,500645
2020-03-1269670066568380,000683
2020-03-1173875070270251,100702
2020-03-1068674766074463,100744
2020-03-0970371969569640,400696
2020-03-0675275874074075,500740
2020-03-0578279376977143,300771
2020-03-0477478276677140,500771
2020-03-0381482077978144,500781
2020-03-0278481278280157,500801
2020-02-2880081478379978,000799
2020-02-2781583780283788,600837
2020-02-2680082079682048,900820
2020-02-2580082080081280,900812
2020-02-2183385183384528,800845
2020-02-2085185183283525,700835
2020-02-1984384382883121,400831
2020-02-1884084683283544,700835
2020-02-1785785783884333,700843
2020-02-1485385984385730,300857
2020-02-1384985684185022,700850
2020-02-1285485684785225,000852
2020-02-1084586384485333,500853
2020-02-0787587685886045,700860
2020-02-0683886783885771,300857
2020-02-0584484783683718,500837
2020-02-0482283782183424,200834
2020-02-0381883181582036,000820
2020-01-3183884683884018,000840
2020-01-3084384682383438,500834
2020-01-2982284082083724,500837
2020-01-2881583080782441,500824
2020-01-2783483482082637,500826
2020-01-2484184483083429,000834
2020-01-2385085384084025,800840
2020-01-2285686285285652,500856
2020-01-2182684582684532,500845
2020-01-2082182981682616,400826
2020-01-1782082481381829,000818
2020-01-1681081980781427,300814
2020-01-1580581379781217,100812
2020-01-1482082180080632,200806
2020-01-1083083081682121,400821
2020-01-0981782881382813,700828
2020-01-0881081278980746,900807
2020-01-0781182680982431,100824
2020-01-0680580979880539,900805

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