1870 矢作建設工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,324	1,334	1,312	1,326	43,100	1,326
2023-09-21	1,337	1,350	1,328	1,332	54,500	1,332
2023-09-20	1,363	1,366	1,330	1,331	92,300	1,331
2023-09-19	1,344	1,366	1,341	1,366	118,900	1,366
2023-09-15	1,336	1,349	1,330	1,343	85,400	1,343
2023-09-14	1,301	1,324	1,299	1,324	63,500	1,324
2023-09-13	1,283	1,298	1,278	1,295	45,600	1,295
2023-09-12	1,286	1,297	1,277	1,286	31,300	1,286
2023-09-11	1,295	1,306	1,279	1,286	73,800	1,286
2023-09-08	1,293	1,314	1,289	1,293	83,800	1,293
2023-09-07	1,303	1,319	1,297	1,309	75,000	1,309
2023-09-06	1,303	1,316	1,300	1,309	71,800	1,309
2023-09-05	1,299	1,307	1,285	1,307	85,400	1,307
2023-09-04	1,266	1,296	1,261	1,295	128,900	1,295
2023-09-01	1,247	1,257	1,236	1,252	113,300	1,252
2023-08-31	1,254	1,267	1,249	1,253	73,700	1,253
2023-08-30	1,277	1,277	1,259	1,259	54,200	1,259
2023-08-29	1,261	1,274	1,253	1,266	82,800	1,266
2023-08-28	1,256	1,272	1,256	1,269	50,100	1,269
2023-08-25	1,240	1,252	1,228	1,248	53,900	1,248
2023-08-24	1,240	1,251	1,238	1,246	36,400	1,246
2023-08-23	1,218	1,242	1,213	1,236	54,500	1,236
2023-08-22	1,208	1,213	1,198	1,213	52,800	1,213
2023-08-21	1,215	1,219	1,204	1,205	50,600	1,205
2023-08-18	1,216	1,219	1,201	1,206	58,000	1,206
2023-08-17	1,225	1,226	1,206	1,222	38,300	1,222
2023-08-16	1,228	1,236	1,214	1,221	54,000	1,221
2023-08-15	1,221	1,234	1,205	1,228	55,200	1,228
2023-08-14	1,233	1,249	1,217	1,218	68,300	1,218
2023-08-10	1,218	1,224	1,185	1,221	77,400	1,221
2023-08-09	1,210	1,230	1,188	1,205	165,600	1,205
2023-08-08	1,299	1,306	1,171	1,185	276,400	1,185
2023-08-07	1,311	1,311	1,288	1,299	72,600	1,299
2023-08-04	1,304	1,325	1,302	1,311	68,900	1,311
2023-08-03	1,320	1,320	1,293	1,295	74,500	1,295
2023-08-02	1,334	1,350	1,326	1,327	54,900	1,327
2023-08-01	1,339	1,349	1,336	1,343	32,300	1,343
2023-07-31	1,338	1,352	1,335	1,340	62,900	1,340
2023-07-28	1,304	1,324	1,300	1,323	64,200	1,323
2023-07-27	1,316	1,321	1,301	1,321	58,100	1,321
2023-07-26	1,344	1,348	1,318	1,320	71,700	1,320
2023-07-25	1,318	1,334	1,314	1,334	86,700	1,334
2023-07-24	1,296	1,320	1,290	1,319	84,900	1,319
2023-07-21	1,283	1,283	1,270	1,276	40,800	1,276
2023-07-20	1,289	1,298	1,274	1,283	53,400	1,283
2023-07-19	1,270	1,284	1,260	1,284	64,000	1,284
2023-07-18	1,245	1,259	1,244	1,249	102,000	1,249
2023-07-14	1,230	1,236	1,211	1,234	68,400	1,234
2023-07-13	1,221	1,230	1,205	1,224	77,300	1,224
2023-07-12	1,233	1,236	1,212	1,212	42,800	1,212
2023-07-11	1,238	1,249	1,226	1,231	49,200	1,231
2023-07-10	1,240	1,249	1,228	1,237	83,800	1,237
2023-07-07	1,231	1,236	1,205	1,223	99,300	1,223
2023-07-06	1,239	1,258	1,233	1,247	111,100	1,247
2023-07-05	1,238	1,251	1,225	1,246	81,000	1,246
2023-07-04	1,266	1,266	1,252	1,253	82,100	1,253
2023-07-03	1,252	1,282	1,251	1,276	69,100	1,276
2023-06-30	1,248	1,252	1,235	1,238	64,100	1,238
2023-06-29	1,260	1,277	1,240	1,248	63,800	1,248
2023-06-28	1,229	1,260	1,228	1,260	89,400	1,260
2023-06-27	1,200	1,216	1,193	1,215	50,200	1,215
2023-06-26	1,200	1,215	1,172	1,204	64,200	1,204
2023-06-23	1,212	1,227	1,190	1,202	83,900	1,202
2023-06-22	1,216	1,222	1,208	1,212	68,200	1,212
2023-06-21	1,229	1,238	1,209	1,216	110,300	1,216
2023-06-20	1,234	1,243	1,208	1,229	108,400	1,229
2023-06-19	1,194	1,205	1,187	1,205	70,300	1,205
2023-06-16	1,158	1,198	1,155	1,188	198,600	1,188
2023-06-15	1,145	1,152	1,130	1,149	67,000	1,149
2023-06-14	1,139	1,140	1,127	1,140	113,800	1,140
2023-06-13	1,159	1,170	1,127	1,131	88,300	1,131
2023-06-12	1,133	1,150	1,122	1,150	126,700	1,150
2023-06-09	1,097	1,131	1,095	1,129	186,400	1,129
2023-06-08	1,102	1,107	1,086	1,091	72,700	1,091
2023-06-07	1,129	1,130	1,094	1,097	106,300	1,097
2023-06-06	1,102	1,125	1,099	1,120	173,900	1,120
2023-06-05	1,100	1,115	1,095	1,099	115,300	1,099
2023-06-02	1,080	1,102	1,065	1,079	138,700	1,079
2023-06-01	1,065	1,079	1,060	1,068	69,400	1,068
2023-05-31	1,090	1,099	1,069	1,078	99,200	1,078
2023-05-30	1,101	1,119	1,097	1,106	45,400	1,106
2023-05-29	1,102	1,115	1,102	1,105	72,800	1,105
2023-05-26	1,100	1,111	1,091	1,091	42,700	1,091
2023-05-25	1,095	1,107	1,090	1,104	46,100	1,104
2023-05-24	1,085	1,116	1,085	1,107	42,200	1,107
2023-05-23	1,129	1,138	1,090	1,093	99,500	1,093
2023-05-22	1,087	1,117	1,085	1,117	52,800	1,117
2023-05-19	1,101	1,105	1,091	1,092	50,600	1,092
2023-05-18	1,080	1,119	1,060	1,116	126,200	1,116
2023-05-17	1,049	1,086	1,036	1,080	107,200	1,080
2023-05-16	1,055	1,069	1,035	1,053	97,800	1,053
2023-05-15	1,020	1,059	1,012	1,054	168,700	1,054
2023-05-12	1,036	1,044	1,012	1,014	173,800	1,014
2023-05-11	1,044	1,074	1,007	1,036	545,900	1,036
2023-05-10	869	1,014	857	1,014	79,100	1,014
2023-05-09	857	866	851	864	28,100	864
2023-05-08	845	854	845	848	16,100	848
2023-05-02	865	865	847	854	15,000	854
2023-05-01	860	865	855	858	25,100	858
2023-04-28	843	859	842	859	41,700	859
2023-04-27	830	837	826	828	43,400	828
2023-04-26	831	837	826	829	17,900	829
2023-04-25	846	860	838	843	43,200	843
2023-04-24	842	842	834	837	21,900	837
2023-04-21	840	846	831	837	32,500	837
2023-04-20	817	838	817	838	23,700	838
2023-04-19	826	829	817	819	26,400	819
2023-04-18	845	845	832	840	39,000	840
2023-04-17	838	842	831	842	20,100	842
2023-04-14	826	837	824	835	25,300	835
2023-04-13	818	823	811	823	18,600	823
2023-04-12	812	821	810	820	16,500	820
2023-04-11	813	813	801	811	23,500	811
2023-04-10	800	807	799	805	18,200	805
2023-04-07	796	808	796	800	16,900	800
2023-04-06	794	805	793	796	30,000	796
2023-04-05	829	829	807	807	23,000	807
2023-04-04	833	838	827	831	39,400	831
2023-04-03	839	839	826	833	30,600	833
2023-03-31	832	834	821	826	22,500	826
2023-03-30	828	840	827	838	29,600	838
2023-03-29	831	849	830	849	45,400	849
2023-03-28	839	839	826	831	15,500	831
2023-03-27	832	841	832	836	13,800	836
2023-03-24	847	847	831	832	23,700	832
2023-03-23	837	847	827	847	24,700	847
2023-03-22	839	845	833	838	43,000	838
2023-03-20	835	835	808	809	24,100	809
2023-03-17	834	844	822	839	38,600	839
2023-03-16	832	835	824	831	29,600	831
2023-03-15	833	849	833	841	19,200	841
2023-03-14	831	835	818	827	30,900	827
2023-03-13	843	847	833	844	22,000	844
2023-03-10	878	878	856	856	44,700	856
2023-03-09	871	883	870	882	29,900	882
2023-03-08	865	872	861	870	21,900	870
2023-03-07	856	872	855	871	37,100	871
2023-03-06	851	860	849	860	19,200	860
2023-03-03	839	851	839	851	40,800	851
2023-03-02	839	839	834	838	15,000	838
2023-03-01	830	838	827	836	13,000	836
2023-02-28	838	838	830	830	11,800	830
2023-02-27	830	838	828	831	18,500	831
2023-02-24	823	830	822	830	21,200	830
2023-02-22	814	820	810	817	13,700	817
2023-02-21	825	827	820	821	17,600	821
2023-02-20	816	819	815	819	19,300	819
2023-02-17	813	816	810	816	28,200	816
2023-02-16	809	815	807	814	18,800	814
2023-02-15	804	808	802	803	9,700	803
2023-02-14	793	806	793	802	12,800	802
2023-02-13	801	801	785	785	14,500	785
2023-02-10	805	808	801	801	23,200	801
2023-02-09	780	807	780	801	26,100	801
2023-02-08	789	793	784	784	5,800	784
2023-02-07	785	792	785	790	5,600	790
2023-02-06	781	785	780	785	10,600	785
2023-02-03	782	783	775	775	11,500	775
2023-02-02	801	802	782	782	14,100	782
2023-02-01	800	801	793	801	10,500	801
2023-01-31	784	795	784	794	17,300	794
2023-01-30	800	803	782	782	31,600	782
2023-01-27	796	800	794	800	9,000	800
2023-01-26	808	808	795	795	16,500	795
2023-01-25	799	809	796	809	26,000	809
2023-01-24	795	798	787	797	38,000	797
2023-01-23	789	794	785	794	33,000	794
2023-01-20	770	778	770	776	8,400	776
2023-01-19	768	777	768	771	13,900	771
2023-01-18	773	775	762	775	27,100	775
2023-01-17	762	775	762	775	19,200	775
2023-01-16	758	767	758	762	10,900	762
2023-01-13	759	768	756	757	22,900	757
2023-01-12	758	762	756	762	11,700	762
2023-01-11	761	766	760	763	10,900	763
2023-01-10	754	769	754	755	26,300	755
2023-01-06	740	749	740	744	10,500	744
2023-01-05	741	751	739	740	22,000	740
2023-01-04	751	753	743	743	18,300	743

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