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
2022-12-0875475474474719,300747
2022-12-07738756737755104,100755
2022-12-0673373573273315,200733
2022-12-0573373673073622,100736
2022-12-0274274272973232,800732
2022-12-0174374774174524,000745
2022-11-3074374873973915,700739
2022-11-2975175474274827,400748
2022-11-2877077076076019,400760
2022-11-2576976976076918,900769
2022-11-2476076875876837,800768
2022-11-2274375274075245,900752
2022-11-2173073673073417,400734
2022-11-1873573572873026,100730
2022-11-1771973171973017,000730
2022-11-1671872071871810,600718
2022-11-1571872271871911,600719
2022-11-1472272771871823,600718
2022-11-1172772772072719,800727
2022-11-1072272571771727,800717
2022-11-0972772772272216,200722
2022-11-0872572572072528,800725
2022-11-0772473272172524,400725
2022-11-0472473871772054,500720
2022-11-02745748711711130,800711
2022-11-017477507437457,900745
2022-10-3173875073875017,900750
2022-10-28736742728732152,500732
2022-10-2775075074074315,800743
2022-10-2675375975275415,400754
2022-10-2573975373875331,000753
2022-10-2474374373373619,600736
2022-10-2175175173973923,700739
2022-10-2074675274474917,600749
2022-10-1974375473775424,700754
2022-10-1873974673474542,200745
2022-10-1773674073273524,100735
2022-10-1473174272774237,200742
2022-10-1372572771972239,400722
2022-10-1272973472572728,900727
2022-10-1174574972773138,900731
2022-10-0775175574874826,800748
2022-10-0675576575575733,500757
2022-10-0575876174975330,300753
2022-10-0473775873675838,400758
2022-10-0373273572673323,100733
2022-09-3074974973673622,900736
2022-09-2974875374575329,000753
2022-09-2875275874175644,400756
2022-09-2774375774175061,800750
2022-09-2675075674074151,900741
2022-09-2275676175575626,100756
2022-09-2176176375776121,000761
2022-09-2075976975676938,400769
2022-09-1676776974874882,600748
2022-09-1576776775676427,700764
2022-09-1476877576476429,100764
2022-09-1377977977377721,300777
2022-09-1277977977177817,000778
2022-09-0976977776977433,200774
2022-09-0876477776377729,400777
2022-09-0775976175575825,300758
2022-09-0676577075976024,500760
2022-09-0576076675976018,900760
2022-09-0276176775676722,700767
2022-09-0176877175975939,400759
2022-08-3177277576976917,700769
2022-08-307737817687817,700781
2022-08-2977177576776730,400767
2022-08-267887897827827,500782
2022-08-2579579578278218,100782
2022-08-2479479478479017,700790
2022-08-2378979278578829,300788
2022-08-2277878977878911,400789
2022-08-1978779078478412,800784
2022-08-1879779778478729,400787
2022-08-1779480179079934,100799
2022-08-1680080479380022,300800
2022-08-158068067967999,700799
2022-08-1279280479280248,100802
2022-08-1077078677078218,800782
2022-08-0979179777977916,100779
2022-08-0880280278678615,900786
2022-08-0577380377080251,900802
2022-08-0478578576876813,600768
2022-08-0378578778078114,000781
2022-08-0280980978578521,000785
2022-08-0180481080181018,300810
2022-07-2980380780080010,800800
2022-07-2879981579380334,900803
2022-07-2780881079980015,400800
2022-07-2680781480781217,500812
2022-07-2581081080380815,900808
2022-07-2280181080080617,000806
2022-07-2180880880180623,300806
2022-07-2080980980480837,200808
2022-07-1981281279279723,200797
2022-07-15808811798808104,800808
2022-07-1479479878679632,500796
2022-07-1378679978679518,000795
2022-07-1279679678578530,700785
2022-07-1177379977379850,900798
2022-07-0877578176376343,100763
2022-07-0777878377277524,600775
2022-07-06775785773780104,000780
2022-07-0578878876876841,900768
2022-07-0477578977578835,900788
2022-07-0175876975876943,500769
2022-06-3075476575475630,100756
2022-06-2977277374974950,700749
2022-06-2876977976877817,300778
2022-06-2777777776376910,900769
2022-06-2477077076276913,300769
2022-06-2375876575676514,100765
2022-06-2277077075576023,200760
2022-06-2173875973875917,800759
2022-06-2074174373173226,300732
2022-06-1776076673573598,800735
2022-06-1675876775776726,000767
2022-06-1576176875075031,100750
2022-06-1476576976176122,900761
2022-06-1376677176576715,300767
2022-06-1076578176576829,700768
2022-06-0978478877577921,800779
2022-06-0877479077278429,300784
2022-06-0777677876676716,300767
2022-06-0676577876477423,100774
2022-06-0378678876776728,300767
2022-06-0278779177577921,400779
2022-06-0178679478579133,900791
2022-05-3179579778478619,200786
2022-05-3079980979379469,000794
2022-05-2780080079079715,200797
2022-05-2679179879179213,800792
2022-05-2578879578079121,000791
2022-05-2481381378478831,800788
2022-05-2382082081181927,000819
2022-05-2080381279781224,500812
2022-05-1979480979280614,100806
2022-05-1881481479781344,300813
2022-05-1780781180580726,000807
2022-05-1680981280280724,600807
2022-05-1376980576980529,500805
2022-05-1276077576076724,100767
2022-05-1178178175975922,800759
2022-05-1077878477377410,200774
2022-05-0980380378078013,700780
2022-05-0680580579680310,600803
2022-05-0279880979780722,300807
2022-04-2876580376580141,400801
2022-04-2778679175375375,600753
2022-04-2678380678379525,500795
2022-04-2579079278478521,900785
2022-04-2279279978879412,100794
2022-04-2179780079080022,500800
2022-04-2079179778579121,900791
2022-04-1978878877978711,300787
2022-04-1879179177578229,100782
2022-04-1578179278179212,600792
2022-04-147787887747887,600788
2022-04-1376477776377720,700777
2022-04-1277877876476425,800764
2022-04-1178478978078424,900784
2022-04-0879179478379127,600791
2022-04-0778979578179528,700795
2022-04-0680380579579517,800795
2022-04-0582082080480924,100809
2022-04-0480481980481217,400812
2022-04-0179580979180723,700807
2022-03-3178680778680269,900802
2022-03-3079079677179656,500796
2022-03-2980881179580449,500804
2022-03-2881681780380727,700807
2022-03-2583283281181629,000816
2022-03-2482883081082543,500825
2022-03-2383283582383270,800832
2022-03-2283683681281859,400818
2022-03-18804836793836115,700836
2022-03-1779080078480039,000800
2022-03-1678578877878427,900784
2022-03-1577678377078315,600783
2022-03-1478178176777418,500774
2022-03-1177077876577133,600771
2022-03-1074178374178347,400783
2022-03-0976076072773597,400735
2022-03-0874075373775038,600750
2022-03-0775575874074131,200741
2022-03-0476677876476424,600764
2022-03-0375076875076622,900766
2022-03-0276077074974928,100749
2022-03-0178378777578227,000782
2022-02-2877878777278322,200783
2022-02-2578678677077726,100777
2022-02-2478078376578316,200783
2022-02-2278378376877325,700773
2022-02-2178879077878317,500783
2022-02-1879079578679531,500795
2022-02-1779879878479319,400793
2022-02-1678979678879331,700793
2022-02-1578178777878715,300787
2022-02-1478078777377717,000777
2022-02-1077778177278117,500781
2022-02-0977277576877414,200774
2022-02-0876677276477212,300772
2022-02-0776476575476314,300763
2022-02-0475776575776420,100764
2022-02-037657707567569,900756
2022-02-0274977174976926,700769
2022-02-0176076074674611,900746
2022-01-3174876374376313,600763
2022-01-2874075373775320,000753
2022-01-2775475872672931,000729
2022-01-2674675974675012,900750
2022-01-2576776774675219,000752
2022-01-2475376975076917,900769
2022-01-2174075373675327,100753
2022-01-2073775273673920,900739
2022-01-1974174973773733,400737
2022-01-1876076175375328,500753
2022-01-1775075874975815,500758
2022-01-1475075173974620,200746
2022-01-1375875875075013,100750
2022-01-1274776174776112,600761
2022-01-1174374773574524,100745
2022-01-0774375073774128,200741
2022-01-0675576174274217,000742
2022-01-0577077076376316,400763
2022-01-0476677376376918,200769

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