1870 矢作建設工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,621 | 1,623 | 1,600 | 1,600 | 31,600 | 1,600 |
| 2024-07-25 | 1,643 | 1,647 | 1,618 | 1,622 | 47,100 | 1,622 |
| 2024-07-24 | 1,678 | 1,680 | 1,651 | 1,651 | 23,900 | 1,651 |
| 2024-07-23 | 1,687 | 1,697 | 1,671 | 1,678 | 22,900 | 1,678 |
| 2024-07-22 | 1,701 | 1,702 | 1,670 | 1,671 | 29,000 | 1,671 |
| 2024-07-19 | 1,700 | 1,715 | 1,685 | 1,701 | 23,100 | 1,701 |
| 2024-07-18 | 1,729 | 1,729 | 1,698 | 1,711 | 91,100 | 1,711 |
| 2024-07-17 | 1,725 | 1,743 | 1,717 | 1,739 | 48,600 | 1,739 |
| 2024-07-16 | 1,691 | 1,720 | 1,691 | 1,706 | 40,400 | 1,706 |
| 2024-07-12 | 1,654 | 1,691 | 1,650 | 1,691 | 44,400 | 1,691 |
| 2024-07-11 | 1,663 | 1,667 | 1,643 | 1,654 | 27,100 | 1,654 |
| 2024-07-10 | 1,654 | 1,659 | 1,636 | 1,642 | 38,100 | 1,642 |
| 2024-07-09 | 1,644 | 1,664 | 1,634 | 1,653 | 33,500 | 1,653 |
| 2024-07-08 | 1,682 | 1,692 | 1,644 | 1,644 | 83,800 | 1,644 |
| 2024-07-05 | 1,704 | 1,705 | 1,671 | 1,671 | 59,400 | 1,671 |
| 2024-07-04 | 1,702 | 1,727 | 1,697 | 1,710 | 90,400 | 1,710 |
| 2024-07-03 | 1,688 | 1,699 | 1,680 | 1,697 | 28,600 | 1,697 |
| 2024-07-02 | 1,685 | 1,694 | 1,672 | 1,672 | 40,100 | 1,672 |
| 2024-07-01 | 1,678 | 1,691 | 1,667 | 1,682 | 41,800 | 1,682 |
| 2024-06-28 | 1,684 | 1,684 | 1,657 | 1,672 | 26,700 | 1,672 |
| 2024-06-27 | 1,657 | 1,685 | 1,657 | 1,680 | 48,900 | 1,680 |
| 2024-06-26 | 1,640 | 1,672 | 1,624 | 1,667 | 71,400 | 1,667 |
| 2024-06-25 | 1,588 | 1,632 | 1,587 | 1,632 | 88,800 | 1,632 |
| 2024-06-24 | 1,572 | 1,585 | 1,549 | 1,575 | 58,100 | 1,575 |
| 2024-06-21 | 1,573 | 1,591 | 1,562 | 1,568 | 72,600 | 1,568 |
| 2024-06-20 | 1,543 | 1,562 | 1,542 | 1,561 | 48,700 | 1,561 |
| 2024-06-19 | 1,543 | 1,555 | 1,543 | 1,554 | 23,600 | 1,554 |
| 2024-06-18 | 1,546 | 1,555 | 1,540 | 1,543 | 42,100 | 1,543 |
| 2024-06-17 | 1,566 | 1,566 | 1,533 | 1,545 | 38,500 | 1,545 |
| 2024-06-14 | 1,520 | 1,571 | 1,520 | 1,571 | 52,600 | 1,571 |
| 2024-06-13 | 1,572 | 1,572 | 1,528 | 1,529 | 30,200 | 1,529 |
| 2024-06-12 | 1,563 | 1,565 | 1,557 | 1,561 | 17,400 | 1,561 |
| 2024-06-11 | 1,562 | 1,572 | 1,554 | 1,556 | 20,200 | 1,556 |
| 2024-06-10 | 1,551 | 1,572 | 1,546 | 1,572 | 32,900 | 1,572 |
| 2024-06-07 | 1,540 | 1,544 | 1,525 | 1,540 | 20,600 | 1,540 |
| 2024-06-06 | 1,544 | 1,559 | 1,537 | 1,546 | 24,600 | 1,546 |
| 2024-06-05 | 1,562 | 1,562 | 1,540 | 1,542 | 20,000 | 1,542 |
| 2024-06-04 | 1,568 | 1,569 | 1,560 | 1,563 | 16,300 | 1,563 |
| 2024-06-03 | 1,568 | 1,583 | 1,549 | 1,570 | 83,600 | 1,570 |
| 2024-05-31 | 1,536 | 1,566 | 1,536 | 1,566 | 33,200 | 1,566 |
| 2024-05-30 | 1,510 | 1,534 | 1,503 | 1,534 | 74,100 | 1,534 |
| 2024-05-29 | 1,540 | 1,544 | 1,521 | 1,524 | 19,900 | 1,524 |
| 2024-05-28 | 1,562 | 1,570 | 1,538 | 1,545 | 29,400 | 1,545 |
| 2024-05-27 | 1,550 | 1,562 | 1,548 | 1,562 | 12,700 | 1,562 |
| 2024-05-24 | 1,552 | 1,573 | 1,547 | 1,551 | 20,900 | 1,551 |
| 2024-05-23 | 1,575 | 1,575 | 1,550 | 1,567 | 20,900 | 1,567 |
| 2024-05-22 | 1,591 | 1,591 | 1,560 | 1,569 | 53,200 | 1,569 |
| 2024-05-21 | 1,594 | 1,607 | 1,560 | 1,564 | 79,200 | 1,564 |
| 2024-05-20 | 1,546 | 1,584 | 1,546 | 1,584 | 64,100 | 1,584 |
| 2024-05-17 | 1,505 | 1,546 | 1,505 | 1,546 | 55,000 | 1,546 |
| 2024-05-16 | 1,523 | 1,524 | 1,504 | 1,515 | 61,600 | 1,515 |
| 2024-05-15 | 1,549 | 1,549 | 1,522 | 1,522 | 39,500 | 1,522 |
| 2024-05-14 | 1,546 | 1,566 | 1,517 | 1,533 | 101,500 | 1,533 |
| 2024-05-13 | 1,509 | 1,550 | 1,492 | 1,540 | 107,700 | 1,540 |
| 2024-05-10 | 1,480 | 1,514 | 1,465 | 1,501 | 163,200 | 1,501 |
| 2024-05-09 | 1,435 | 1,570 | 1,410 | 1,501 | 377,600 | 1,501 |
| 2024-05-08 | 1,446 | 1,453 | 1,424 | 1,431 | 35,200 | 1,431 |
| 2024-05-07 | 1,466 | 1,466 | 1,439 | 1,445 | 30,800 | 1,445 |
| 2024-05-02 | 1,455 | 1,460 | 1,452 | 1,452 | 12,100 | 1,452 |
| 2024-05-01 | 1,472 | 1,477 | 1,461 | 1,465 | 16,600 | 1,465 |
| 2024-04-30 | 1,478 | 1,485 | 1,464 | 1,485 | 27,600 | 1,485 |
| 2024-04-26 | 1,451 | 1,463 | 1,436 | 1,463 | 34,500 | 1,463 |
| 2024-04-25 | 1,453 | 1,469 | 1,450 | 1,453 | 45,600 | 1,453 |
| 2024-04-24 | 1,440 | 1,464 | 1,436 | 1,456 | 38,400 | 1,456 |
| 2024-04-23 | 1,442 | 1,443 | 1,424 | 1,430 | 22,400 | 1,430 |
| 2024-04-22 | 1,408 | 1,428 | 1,401 | 1,427 | 30,100 | 1,427 |
| 2024-04-19 | 1,412 | 1,422 | 1,376 | 1,398 | 72,000 | 1,398 |
| 2024-04-18 | 1,415 | 1,426 | 1,401 | 1,425 | 73,700 | 1,425 |
| 2024-04-17 | 1,433 | 1,433 | 1,408 | 1,412 | 50,300 | 1,412 |
| 2024-04-16 | 1,432 | 1,437 | 1,410 | 1,425 | 75,100 | 1,425 |
| 2024-04-15 | 1,445 | 1,462 | 1,441 | 1,453 | 24,100 | 1,453 |
| 2024-04-12 | 1,469 | 1,480 | 1,463 | 1,463 | 22,800 | 1,463 |
| 2024-04-11 | 1,468 | 1,474 | 1,459 | 1,467 | 26,400 | 1,467 |
| 2024-04-10 | 1,466 | 1,492 | 1,466 | 1,479 | 43,100 | 1,479 |
| 2024-04-09 | 1,450 | 1,466 | 1,445 | 1,466 | 32,100 | 1,466 |
| 2024-04-08 | 1,445 | 1,451 | 1,424 | 1,448 | 49,000 | 1,448 |
| 2024-04-05 | 1,458 | 1,461 | 1,438 | 1,441 | 64,900 | 1,441 |
| 2024-04-04 | 1,485 | 1,485 | 1,464 | 1,468 | 68,800 | 1,468 |
| 2024-04-03 | 1,479 | 1,505 | 1,469 | 1,484 | 59,300 | 1,484 |
| 2024-04-02 | 1,510 | 1,510 | 1,481 | 1,485 | 50,300 | 1,485 |
| 2024-04-01 | 1,554 | 1,554 | 1,514 | 1,514 | 53,600 | 1,514 |
| 2024-03-29 | 1,544 | 1,577 | 1,542 | 1,556 | 37,900 | 1,556 |
| 2024-03-28 | 1,556 | 1,580 | 1,540 | 1,544 | 130,500 | 1,544 |
| 2024-03-27 | 1,601 | 1,627 | 1,593 | 1,603 | 117,100 | 1,603 |
| 2024-03-26 | 1,579 | 1,601 | 1,577 | 1,595 | 49,300 | 1,595 |
| 2024-03-25 | 1,561 | 1,585 | 1,551 | 1,579 | 88,300 | 1,579 |
| 2024-03-22 | 1,582 | 1,582 | 1,547 | 1,551 | 102,000 | 1,551 |
| 2024-03-21 | 1,585 | 1,586 | 1,566 | 1,573 | 55,800 | 1,573 |
| 2024-03-19 | 1,562 | 1,575 | 1,543 | 1,575 | 50,100 | 1,575 |
| 2024-03-18 | 1,588 | 1,592 | 1,568 | 1,568 | 56,800 | 1,568 |
| 2024-03-15 | 1,551 | 1,581 | 1,550 | 1,575 | 59,400 | 1,575 |
| 2024-03-14 | 1,550 | 1,551 | 1,530 | 1,551 | 27,900 | 1,551 |
| 2024-03-13 | 1,560 | 1,569 | 1,527 | 1,542 | 43,100 | 1,542 |
| 2024-03-12 | 1,518 | 1,546 | 1,507 | 1,545 | 41,300 | 1,545 |
| 2024-03-11 | 1,517 | 1,532 | 1,503 | 1,532 | 91,100 | 1,532 |
| 2024-03-08 | 1,510 | 1,550 | 1,510 | 1,540 | 57,900 | 1,540 |
| 2024-03-07 | 1,549 | 1,552 | 1,516 | 1,525 | 44,800 | 1,525 |
| 2024-03-06 | 1,508 | 1,546 | 1,508 | 1,539 | 49,300 | 1,539 |
| 2024-03-05 | 1,518 | 1,533 | 1,503 | 1,523 | 36,600 | 1,523 |
| 2024-03-04 | 1,547 | 1,547 | 1,507 | 1,521 | 75,600 | 1,521 |
| 2024-03-01 | 1,574 | 1,575 | 1,531 | 1,539 | 47,900 | 1,539 |
| 2024-02-29 | 1,553 | 1,580 | 1,546 | 1,559 | 39,000 | 1,559 |
| 2024-02-28 | 1,531 | 1,564 | 1,531 | 1,553 | 31,800 | 1,553 |
| 2024-02-27 | 1,541 | 1,566 | 1,526 | 1,542 | 39,300 | 1,542 |
| 2024-02-26 | 1,575 | 1,585 | 1,549 | 1,549 | 47,600 | 1,549 |
| 2024-02-22 | 1,575 | 1,585 | 1,558 | 1,575 | 57,100 | 1,575 |
| 2024-02-21 | 1,590 | 1,594 | 1,562 | 1,575 | 64,700 | 1,575 |
| 2024-02-20 | 1,600 | 1,617 | 1,590 | 1,598 | 51,000 | 1,598 |
| 2024-02-19 | 1,537 | 1,590 | 1,527 | 1,585 | 71,400 | 1,585 |
| 2024-02-16 | 1,534 | 1,553 | 1,519 | 1,536 | 93,500 | 1,536 |
| 2024-02-15 | 1,520 | 1,520 | 1,471 | 1,500 | 74,500 | 1,500 |
| 2024-02-14 | 1,543 | 1,543 | 1,489 | 1,505 | 83,500 | 1,505 |
| 2024-02-13 | 1,539 | 1,554 | 1,515 | 1,544 | 140,800 | 1,544 |
| 2024-02-09 | 1,441 | 1,508 | 1,391 | 1,454 | 158,300 | 1,454 |
| 2024-02-08 | 1,458 | 1,461 | 1,420 | 1,450 | 75,500 | 1,450 |
| 2024-02-07 | 1,450 | 1,463 | 1,442 | 1,458 | 33,900 | 1,458 |
| 2024-02-06 | 1,465 | 1,474 | 1,458 | 1,462 | 33,800 | 1,462 |
| 2024-02-05 | 1,486 | 1,489 | 1,468 | 1,476 | 34,900 | 1,476 |
| 2024-02-02 | 1,460 | 1,480 | 1,447 | 1,470 | 39,300 | 1,470 |
| 2024-02-01 | 1,461 | 1,470 | 1,457 | 1,464 | 35,200 | 1,464 |
| 2024-01-31 | 1,439 | 1,470 | 1,435 | 1,470 | 34,700 | 1,470 |
| 2024-01-30 | 1,445 | 1,445 | 1,434 | 1,439 | 28,400 | 1,439 |
| 2024-01-29 | 1,427 | 1,450 | 1,427 | 1,446 | 25,800 | 1,446 |
| 2024-01-26 | 1,430 | 1,440 | 1,427 | 1,427 | 41,000 | 1,427 |
| 2024-01-25 | 1,427 | 1,448 | 1,427 | 1,439 | 32,900 | 1,439 |
| 2024-01-24 | 1,458 | 1,458 | 1,421 | 1,431 | 67,100 | 1,431 |
| 2024-01-23 | 1,475 | 1,483 | 1,452 | 1,458 | 101,800 | 1,458 |
| 2024-01-22 | 1,438 | 1,456 | 1,437 | 1,453 | 44,500 | 1,453 |
| 2024-01-19 | 1,423 | 1,430 | 1,416 | 1,426 | 29,700 | 1,426 |
| 2024-01-18 | 1,419 | 1,429 | 1,416 | 1,416 | 35,200 | 1,416 |
| 2024-01-17 | 1,430 | 1,443 | 1,421 | 1,422 | 60,500 | 1,422 |
| 2024-01-16 | 1,430 | 1,430 | 1,413 | 1,420 | 37,200 | 1,420 |
| 2024-01-15 | 1,395 | 1,425 | 1,395 | 1,424 | 38,100 | 1,424 |
| 2024-01-12 | 1,422 | 1,423 | 1,391 | 1,396 | 41,500 | 1,396 |
| 2024-01-11 | 1,425 | 1,434 | 1,411 | 1,413 | 61,700 | 1,413 |
| 2024-01-10 | 1,415 | 1,422 | 1,405 | 1,412 | 49,500 | 1,412 |
| 2024-01-09 | 1,410 | 1,416 | 1,385 | 1,416 | 55,200 | 1,416 |
| 2024-01-05 | 1,390 | 1,406 | 1,382 | 1,393 | 54,600 | 1,393 |
| 2024-01-04 | 1,376 | 1,387 | 1,355 | 1,387 | 75,800 | 1,387 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
