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
2021-12-0371672871472826,200728
2021-12-0270471970470826,400708
2021-12-0169270869270529,900705
2021-11-3069771169069141,600691
2021-11-2970170669469540,900695
2021-11-2672172170971337,100713
2021-11-257227257227259,800725
2021-11-2473073071971922,800719
2021-11-2272072371072320,100723
2021-11-1971272271172221,500722
2021-11-1871771870271837,400718
2021-11-1772872871971916,900719
2021-11-1673073072272617,800726
2021-11-1572072871972710,300727
2021-11-1269572769472528,500725
2021-11-1170670669569551,000695
2021-11-1071171170070636,200706
2021-11-0973373371171136,000711
2021-11-0874574572773151,200731
2021-11-0576277673673651,100736
2021-11-0476478976278939,500789
2021-11-0277178176276219,900762
2021-11-0176977576577518,100775
2021-10-2976076575776412,600764
2021-10-2877077175775936,500759
2021-10-277797797727726,600772
2021-10-2677678277477713,600777
2021-10-2577878277377315,300773
2021-10-2278078477678414,800784
2021-10-2179579578078023,400780
2021-10-2080180178579124,600791
2021-10-1981481479779915,300799
2021-10-1881281880781855,400818
2021-10-1578580578580332,000803
2021-10-1477678277678014,100780
2021-10-1378178477677920,600779
2021-10-1279179278278220,900782
2021-10-117897977867967,800796
2021-10-0879679878878915,200789
2021-10-0777879577878334,700783
2021-10-0678279777677833,500778
2021-10-0577579377077944,700779
2021-10-0479079478178522,800785
2021-10-0179979977778042,300780
2021-09-3081182180180434,600804
2021-09-2981082079981058,800810
2021-09-2883884282084241,600842
2021-09-2784285483783838,000838
2021-09-2483884383284262,600842
2021-09-2282783682182442,700824
2021-09-2184184182583357,900833
2021-09-1784584583184280,000842
2021-09-1683183982383951,600839
2021-09-1584185082482569,900825
2021-09-14815847814847136,600847
2021-09-1379681178681144,500811
2021-09-1080381279480093,100800
2021-09-0979279778779733,000797
2021-09-0878380377879591,400795
2021-09-07771808771782100,700782
2021-09-0676976975876954,100769
2021-09-0373675573675463,500754
2021-09-027407407367367,500736
2021-09-0173274273273918,000739
2021-08-3173174073073427,300734
2021-08-3073174073173531,100735
2021-08-2773273572572823,200728
2021-08-2672773372273222,900732
2021-08-2573573872572632,400726
2021-08-2472373572273556,600735
2021-08-2371973071771973,000719
2021-08-2070971670771142,300711
2021-08-1971471970870843,300708
2021-08-1871572271071554,700715
2021-08-1771271870971335,000713
2021-08-1671371370670636,200706
2021-08-1371171470471239,400712
2021-08-1271471470971110,700711
2021-08-1170871370470923,700709
2021-08-1070170870070126,700701
2021-08-0670570770070428,600704
2021-08-0571271770370925,400709
2021-08-0471972071271220,600712
2021-08-0372872871671916,400719
2021-08-0271472970972943,500729
2021-07-3072973270370383,400703
2021-07-2973573572673120,300731
2021-07-2872873472873312,500733
2021-07-2773273472873317,300733
2021-07-2673973972673116,600731
2021-07-2173473472472721,500727
2021-07-2072073172072527,600725
2021-07-1974774772472458,500724
2021-07-16740750735749104,000749
2021-07-1573674373374045,600740
2021-07-147377417357378,100737
2021-07-1373274072974037,900740
2021-07-1272973672573140,500731
2021-07-0971672371171871,300718
2021-07-0873073472572549,700725
2021-07-07725740719730133,100730
2021-07-0672372972072329,900723
2021-07-0572372772172221,200722
2021-07-0271672771672741,800727
2021-07-0171271671171320,900713
2021-06-3071471671071030,100710
2021-06-2972072071171134,800711
2021-06-2871772271472121,900721
2021-06-2571871871071128,200711
2021-06-2470971470771321,600713
2021-06-2371871870570941,700709
2021-06-2271371570771340,100713
2021-06-2170370569669867,000698
2021-06-1871171170670648,800706
2021-06-1770971170671117,700711
2021-06-1670771270671037,500710
2021-06-1570771070470736,800707
2021-06-1472072070470739,800707
2021-06-1172572571571548,300715
2021-06-1072372671772343,000723
2021-06-0971972871872428,500724
2021-06-0871172071172039,200720
2021-06-0771471670971137,500711
2021-06-0471572570870978,900709
2021-06-0371672271672143,500721
2021-06-0270371770271652,400716
2021-06-0170770769970540,100705
2021-05-3171871870470554,800705
2021-05-28716721708720177,300720
2021-05-27685720685715580,700715
2021-05-26691695683687304,200687
2021-05-25703707688699287,600699
2021-05-24704712697705170,300705
2021-05-21704706699704120,100704
2021-05-20707716704704105,100704
2021-05-19716721707707131,800707
2021-05-18733733716727151,800727
2021-05-17756756728728108,600728
2021-05-1474775374474561,700745
2021-05-1374175673374291,200742
2021-05-12783784739742117,300742
2021-05-1180080278378354,000783
2021-05-1079781179780224,700802
2021-05-0779280379179613,100796
2021-05-0678880078878826,100788
2021-04-3078679378678634,200786
2021-04-2879980179079042,400790
2021-04-2780580879679933,500799
2021-04-2682182380780740,500807
2021-04-2382182682082016,500820
2021-04-2282883482482812,000828
2021-04-2183383382282230,800822
2021-04-2083784383083329,200833
2021-04-1984684984184312,200843
2021-04-1684484683984623,800846
2021-04-1583384483384419,200844
2021-04-1483383482683216,200832
2021-04-1383684583383316,300833
2021-04-1283084082683625,000836
2021-04-0982282981882742,800827
2021-04-0883683682182144,300821
2021-04-0782984182984119,000841
2021-04-0684384782982933,300829
2021-04-0584284383784122,900841
2021-04-0284784783784016,200840
2021-04-0184285483783939,500839
2021-03-3185886284084043,800840
2021-03-3089289286386677,000866
2021-03-2989991188091182,300911
2021-03-2688089086989036,800890
2021-03-2586787486087240,500872
2021-03-2487887985885839,200858
2021-03-2389489487887831,500878
2021-03-2288489087788737,200887
2021-03-1987289686989561,900895
2021-03-1886587986487591,300875
2021-03-1786487586087550,500875
2021-03-1686586585886544,300865
2021-03-1585986585586550,100865
2021-03-1285885884685255,800852
2021-03-1186586585685970,500859
2021-03-1087287285286044,500860
2021-03-0986087985987957,600879
2021-03-0885885984385539,700855
2021-03-0584085283384961,600849
2021-03-0483884082584031,800840
2021-03-0384084383684335,300843
2021-03-0284484483184038,200840
2021-03-0182584482584130,200841
2021-02-2684585082282294,100822
2021-02-2585985983884349,200843
2021-02-2484685283784540,500845
2021-02-2284685084084734,800847
2021-02-1984184183183630,100836
2021-02-1886386384384554,600845
2021-02-1786486785686526,600865
2021-02-1686586885586826,500868
2021-02-1586386384886136,800861
2021-02-1286186185385517,100855
2021-02-1086686685686119,300861
2021-02-0987087085986524,300865
2021-02-0885787285287144,900871
2021-02-0585985985185723,400857
2021-02-0484785684785328,500853
2021-02-0384885984485033,700850
2021-02-0284585284384815,600848
2021-02-0184385884384320,200843
2021-01-2986386385085217,000852
2021-01-2884986984886436,800864
2021-01-2786786785485812,900858
2021-01-2685286284886212,700862
2021-01-2585286084685720,100857
2021-01-2285285484384838,600848
2021-01-2186586584785442,500854
2021-01-2086486485185331,100853
2021-01-1987887886486427,200864
2021-01-1887488087087144,700871
2021-01-1589089087788128,400881
2021-01-1488989987988638,200886
2021-01-1389290389189922,100899
2021-01-1288890788790333,800903
2021-01-0888389388189035,000890
2021-01-0789289487688929,400889
2021-01-0689489487087710,600877
2021-01-0587389486488825,400888
2021-01-0489089086587313,700873

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