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
2024-06-211,5731,5911,5621,56872,6001,568
2024-06-201,5431,5621,5421,56148,7001,561
2024-06-191,5431,5551,5431,55423,6001,554
2024-06-181,5461,5551,5401,54342,1001,543
2024-06-171,5661,5661,5331,54538,5001,545
2024-06-141,5201,5711,5201,57152,6001,571
2024-06-131,5721,5721,5281,52930,2001,529
2024-06-121,5631,5651,5571,56117,4001,561
2024-06-111,5621,5721,5541,55620,2001,556
2024-06-101,5511,5721,5461,57232,9001,572
2024-06-071,5401,5441,5251,54020,6001,540
2024-06-061,5441,5591,5371,54624,6001,546
2024-06-051,5621,5621,5401,54220,0001,542
2024-06-041,5681,5691,5601,56316,3001,563
2024-06-031,5681,5831,5491,57083,6001,570
2024-05-311,5361,5661,5361,56633,2001,566
2024-05-301,5101,5341,5031,53474,1001,534
2024-05-291,5401,5441,5211,52419,9001,524
2024-05-281,5621,5701,5381,54529,4001,545
2024-05-271,5501,5621,5481,56212,7001,562
2024-05-241,5521,5731,5471,55120,9001,551
2024-05-231,5751,5751,5501,56720,9001,567
2024-05-221,5911,5911,5601,56953,2001,569
2024-05-211,5941,6071,5601,56479,2001,564
2024-05-201,5461,5841,5461,58464,1001,584
2024-05-171,5051,5461,5051,54655,0001,546
2024-05-161,5231,5241,5041,51561,6001,515
2024-05-151,5491,5491,5221,52239,5001,522
2024-05-141,5461,5661,5171,533101,5001,533
2024-05-131,5091,5501,4921,540107,7001,540
2024-05-101,4801,5141,4651,501163,2001,501
2024-05-091,4351,5701,4101,501377,6001,501
2024-05-081,4461,4531,4241,43135,2001,431
2024-05-071,4661,4661,4391,44530,8001,445
2024-05-021,4551,4601,4521,45212,1001,452
2024-05-011,4721,4771,4611,46516,6001,465
2024-04-301,4781,4851,4641,48527,6001,485
2024-04-261,4511,4631,4361,46334,5001,463
2024-04-251,4531,4691,4501,45345,6001,453
2024-04-241,4401,4641,4361,45638,4001,456
2024-04-231,4421,4431,4241,43022,4001,430
2024-04-221,4081,4281,4011,42730,1001,427
2024-04-191,4121,4221,3761,39872,0001,398
2024-04-181,4151,4261,4011,42573,7001,425
2024-04-171,4331,4331,4081,41250,3001,412
2024-04-161,4321,4371,4101,42575,1001,425
2024-04-151,4451,4621,4411,45324,1001,453
2024-04-121,4691,4801,4631,46322,8001,463
2024-04-111,4681,4741,4591,46726,4001,467
2024-04-101,4661,4921,4661,47943,1001,479
2024-04-091,4501,4661,4451,46632,1001,466
2024-04-081,4451,4511,4241,44849,0001,448
2024-04-051,4581,4611,4381,44164,9001,441
2024-04-041,4851,4851,4641,46868,8001,468
2024-04-031,4791,5051,4691,48459,3001,484
2024-04-021,5101,5101,4811,48550,3001,485
2024-04-011,5541,5541,5141,51453,6001,514
2024-03-291,5441,5771,5421,55637,9001,556
2024-03-281,5561,5801,5401,544130,5001,544
2024-03-271,6011,6271,5931,603117,1001,603
2024-03-261,5791,6011,5771,59549,3001,595
2024-03-251,5611,5851,5511,57988,3001,579
2024-03-221,5821,5821,5471,551102,0001,551
2024-03-211,5851,5861,5661,57355,8001,573
2024-03-191,5621,5751,5431,57550,1001,575
2024-03-181,5881,5921,5681,56856,8001,568
2024-03-151,5511,5811,5501,57559,4001,575
2024-03-141,5501,5511,5301,55127,9001,551
2024-03-131,5601,5691,5271,54243,1001,542
2024-03-121,5181,5461,5071,54541,3001,545
2024-03-111,5171,5321,5031,53291,1001,532
2024-03-081,5101,5501,5101,54057,9001,540
2024-03-071,5491,5521,5161,52544,8001,525
2024-03-061,5081,5461,5081,53949,3001,539
2024-03-051,5181,5331,5031,52336,6001,523
2024-03-041,5471,5471,5071,52175,6001,521
2024-03-011,5741,5751,5311,53947,9001,539
2024-02-291,5531,5801,5461,55939,0001,559
2024-02-281,5311,5641,5311,55331,8001,553
2024-02-271,5411,5661,5261,54239,3001,542
2024-02-261,5751,5851,5491,54947,6001,549
2024-02-221,5751,5851,5581,57557,1001,575
2024-02-211,5901,5941,5621,57564,7001,575
2024-02-201,6001,6171,5901,59851,0001,598
2024-02-191,5371,5901,5271,58571,4001,585
2024-02-161,5341,5531,5191,53693,5001,536
2024-02-151,5201,5201,4711,50074,5001,500
2024-02-141,5431,5431,4891,50583,5001,505
2024-02-131,5391,5541,5151,544140,8001,544
2024-02-091,4411,5081,3911,454158,3001,454
2024-02-081,4581,4611,4201,45075,5001,450
2024-02-071,4501,4631,4421,45833,9001,458
2024-02-061,4651,4741,4581,46233,8001,462
2024-02-051,4861,4891,4681,47634,9001,476
2024-02-021,4601,4801,4471,47039,3001,470
2024-02-011,4611,4701,4571,46435,2001,464
2024-01-311,4391,4701,4351,47034,7001,470
2024-01-301,4451,4451,4341,43928,4001,439
2024-01-291,4271,4501,4271,44625,8001,446
2024-01-261,4301,4401,4271,42741,0001,427
2024-01-251,4271,4481,4271,43932,9001,439
2024-01-241,4581,4581,4211,43167,1001,431
2024-01-231,4751,4831,4521,458101,8001,458
2024-01-221,4381,4561,4371,45344,5001,453
2024-01-191,4231,4301,4161,42629,7001,426
2024-01-181,4191,4291,4161,41635,2001,416
2024-01-171,4301,4431,4211,42260,5001,422
2024-01-161,4301,4301,4131,42037,2001,420
2024-01-151,3951,4251,3951,42438,1001,424
2024-01-121,4221,4231,3911,39641,5001,396
2024-01-111,4251,4341,4111,41361,7001,413
2024-01-101,4151,4221,4051,41249,5001,412
2024-01-091,4101,4161,3851,41655,2001,416
2024-01-051,3901,4061,3821,39354,6001,393
2024-01-041,3761,3871,3551,38775,8001,387

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