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