1870 矢作建設工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-20 | 803 | 812 | 797 | 812 | 24,500 | 812 |
2022-05-19 | 794 | 809 | 792 | 806 | 14,100 | 806 |
2022-05-18 | 814 | 814 | 797 | 813 | 44,300 | 813 |
2022-05-17 | 807 | 811 | 805 | 807 | 26,000 | 807 |
2022-05-16 | 809 | 812 | 802 | 807 | 24,600 | 807 |
2022-05-13 | 769 | 805 | 769 | 805 | 29,500 | 805 |
2022-05-12 | 760 | 775 | 760 | 767 | 24,100 | 767 |
2022-05-11 | 781 | 781 | 759 | 759 | 22,800 | 759 |
2022-05-10 | 778 | 784 | 773 | 774 | 10,200 | 774 |
2022-05-09 | 803 | 803 | 780 | 780 | 13,700 | 780 |
2022-05-06 | 805 | 805 | 796 | 803 | 10,600 | 803 |
2022-05-02 | 798 | 809 | 797 | 807 | 22,300 | 807 |
2022-04-28 | 765 | 803 | 765 | 801 | 41,400 | 801 |
2022-04-27 | 786 | 791 | 753 | 753 | 75,600 | 753 |
2022-04-26 | 783 | 806 | 783 | 795 | 25,500 | 795 |
2022-04-25 | 790 | 792 | 784 | 785 | 21,900 | 785 |
2022-04-22 | 792 | 799 | 788 | 794 | 12,100 | 794 |
2022-04-21 | 797 | 800 | 790 | 800 | 22,500 | 800 |
2022-04-20 | 791 | 797 | 785 | 791 | 21,900 | 791 |
2022-04-19 | 788 | 788 | 779 | 787 | 11,300 | 787 |
2022-04-18 | 791 | 791 | 775 | 782 | 29,100 | 782 |
2022-04-15 | 781 | 792 | 781 | 792 | 12,600 | 792 |
2022-04-14 | 778 | 788 | 774 | 788 | 7,600 | 788 |
2022-04-13 | 764 | 777 | 763 | 777 | 20,700 | 777 |
2022-04-12 | 778 | 778 | 764 | 764 | 25,800 | 764 |
2022-04-11 | 784 | 789 | 780 | 784 | 24,900 | 784 |
2022-04-08 | 791 | 794 | 783 | 791 | 27,600 | 791 |
2022-04-07 | 789 | 795 | 781 | 795 | 28,700 | 795 |
2022-04-06 | 803 | 805 | 795 | 795 | 17,800 | 795 |
2022-04-05 | 820 | 820 | 804 | 809 | 24,100 | 809 |
2022-04-04 | 804 | 819 | 804 | 812 | 17,400 | 812 |
2022-04-01 | 795 | 809 | 791 | 807 | 23,700 | 807 |
2022-03-31 | 786 | 807 | 786 | 802 | 69,900 | 802 |
2022-03-30 | 790 | 796 | 771 | 796 | 56,500 | 796 |
2022-03-29 | 808 | 811 | 795 | 804 | 49,500 | 804 |
2022-03-28 | 816 | 817 | 803 | 807 | 27,700 | 807 |
2022-03-25 | 832 | 832 | 811 | 816 | 29,000 | 816 |
2022-03-24 | 828 | 830 | 810 | 825 | 43,500 | 825 |
2022-03-23 | 832 | 835 | 823 | 832 | 70,800 | 832 |
2022-03-22 | 836 | 836 | 812 | 818 | 59,400 | 818 |
2022-03-18 | 804 | 836 | 793 | 836 | 115,700 | 836 |
2022-03-17 | 790 | 800 | 784 | 800 | 39,000 | 800 |
2022-03-16 | 785 | 788 | 778 | 784 | 27,900 | 784 |
2022-03-15 | 776 | 783 | 770 | 783 | 15,600 | 783 |
2022-03-14 | 781 | 781 | 767 | 774 | 18,500 | 774 |
2022-03-11 | 770 | 778 | 765 | 771 | 33,600 | 771 |
2022-03-10 | 741 | 783 | 741 | 783 | 47,400 | 783 |
2022-03-09 | 760 | 760 | 727 | 735 | 97,400 | 735 |
2022-03-08 | 740 | 753 | 737 | 750 | 38,600 | 750 |
2022-03-07 | 755 | 758 | 740 | 741 | 31,200 | 741 |
2022-03-04 | 766 | 778 | 764 | 764 | 24,600 | 764 |
2022-03-03 | 750 | 768 | 750 | 766 | 22,900 | 766 |
2022-03-02 | 760 | 770 | 749 | 749 | 28,100 | 749 |
2022-03-01 | 783 | 787 | 775 | 782 | 27,000 | 782 |
2022-02-28 | 778 | 787 | 772 | 783 | 22,200 | 783 |
2022-02-25 | 786 | 786 | 770 | 777 | 26,100 | 777 |
2022-02-24 | 780 | 783 | 765 | 783 | 16,200 | 783 |
2022-02-22 | 783 | 783 | 768 | 773 | 25,700 | 773 |
2022-02-21 | 788 | 790 | 778 | 783 | 17,500 | 783 |
2022-02-18 | 790 | 795 | 786 | 795 | 31,500 | 795 |
2022-02-17 | 798 | 798 | 784 | 793 | 19,400 | 793 |
2022-02-16 | 789 | 796 | 788 | 793 | 31,700 | 793 |
2022-02-15 | 781 | 787 | 778 | 787 | 15,300 | 787 |
2022-02-14 | 780 | 787 | 773 | 777 | 17,000 | 777 |
2022-02-10 | 777 | 781 | 772 | 781 | 17,500 | 781 |
2022-02-09 | 772 | 775 | 768 | 774 | 14,200 | 774 |
2022-02-08 | 766 | 772 | 764 | 772 | 12,300 | 772 |
2022-02-07 | 764 | 765 | 754 | 763 | 14,300 | 763 |
2022-02-04 | 757 | 765 | 757 | 764 | 20,100 | 764 |
2022-02-03 | 765 | 770 | 756 | 756 | 9,900 | 756 |
2022-02-02 | 749 | 771 | 749 | 769 | 26,700 | 769 |
2022-02-01 | 760 | 760 | 746 | 746 | 11,900 | 746 |
2022-01-31 | 748 | 763 | 743 | 763 | 13,600 | 763 |
2022-01-28 | 740 | 753 | 737 | 753 | 20,000 | 753 |
2022-01-27 | 754 | 758 | 726 | 729 | 31,000 | 729 |
2022-01-26 | 746 | 759 | 746 | 750 | 12,900 | 750 |
2022-01-25 | 767 | 767 | 746 | 752 | 19,000 | 752 |
2022-01-24 | 753 | 769 | 750 | 769 | 17,900 | 769 |
2022-01-21 | 740 | 753 | 736 | 753 | 27,100 | 753 |
2022-01-20 | 737 | 752 | 736 | 739 | 20,900 | 739 |
2022-01-19 | 741 | 749 | 737 | 737 | 33,400 | 737 |
2022-01-18 | 760 | 761 | 753 | 753 | 28,500 | 753 |
2022-01-17 | 750 | 758 | 749 | 758 | 15,500 | 758 |
2022-01-14 | 750 | 751 | 739 | 746 | 20,200 | 746 |
2022-01-13 | 758 | 758 | 750 | 750 | 13,100 | 750 |
2022-01-12 | 747 | 761 | 747 | 761 | 12,600 | 761 |
2022-01-11 | 743 | 747 | 735 | 745 | 24,100 | 745 |
2022-01-07 | 743 | 750 | 737 | 741 | 28,200 | 741 |
2022-01-06 | 755 | 761 | 742 | 742 | 17,000 | 742 |
2022-01-05 | 770 | 770 | 763 | 763 | 16,400 | 763 |
2022-01-04 | 766 | 773 | 763 | 769 | 18,200 | 769 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株