1870 矢作建設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,494 | 1,512 | 1,494 | 1,509 | 26,400 | 1,509 |
| 2025-02-12 | 1,509 | 1,509 | 1,483 | 1,486 | 42,300 | 1,486 |
| 2025-02-10 | 1,502 | 1,514 | 1,495 | 1,505 | 26,400 | 1,505 |
| 2025-02-07 | 1,500 | 1,514 | 1,473 | 1,501 | 66,700 | 1,501 |
| 2025-02-06 | 1,519 | 1,531 | 1,502 | 1,502 | 50,400 | 1,502 |
| 2025-02-05 | 1,520 | 1,532 | 1,512 | 1,513 | 22,500 | 1,513 |
| 2025-02-04 | 1,520 | 1,533 | 1,517 | 1,517 | 35,600 | 1,517 |
| 2025-02-03 | 1,542 | 1,545 | 1,515 | 1,515 | 47,900 | 1,515 |
| 2025-01-31 | 1,535 | 1,553 | 1,525 | 1,550 | 23,400 | 1,550 |
| 2025-01-30 | 1,520 | 1,535 | 1,520 | 1,535 | 25,500 | 1,535 |
| 2025-01-29 | 1,530 | 1,536 | 1,519 | 1,523 | 27,900 | 1,523 |
| 2025-01-28 | 1,510 | 1,543 | 1,510 | 1,533 | 23,400 | 1,533 |
| 2025-01-27 | 1,520 | 1,523 | 1,508 | 1,519 | 18,000 | 1,519 |
| 2025-01-24 | 1,509 | 1,544 | 1,499 | 1,504 | 78,500 | 1,504 |
| 2025-01-23 | 1,504 | 1,507 | 1,498 | 1,504 | 37,600 | 1,504 |
| 2025-01-22 | 1,514 | 1,521 | 1,503 | 1,505 | 24,200 | 1,505 |
| 2025-01-21 | 1,509 | 1,516 | 1,500 | 1,500 | 23,600 | 1,500 |
| 2025-01-20 | 1,502 | 1,515 | 1,501 | 1,501 | 30,200 | 1,501 |
| 2025-01-17 | 1,508 | 1,516 | 1,504 | 1,509 | 27,300 | 1,509 |
| 2025-01-16 | 1,530 | 1,532 | 1,515 | 1,515 | 24,700 | 1,515 |
| 2025-01-15 | 1,514 | 1,528 | 1,512 | 1,520 | 17,400 | 1,520 |
| 2025-01-14 | 1,520 | 1,528 | 1,510 | 1,516 | 32,400 | 1,516 |
| 2025-01-10 | 1,533 | 1,535 | 1,515 | 1,520 | 24,900 | 1,520 |
| 2025-01-09 | 1,550 | 1,551 | 1,533 | 1,533 | 41,100 | 1,533 |
| 2025-01-08 | 1,562 | 1,570 | 1,553 | 1,553 | 29,600 | 1,553 |
| 2025-01-07 | 1,590 | 1,590 | 1,564 | 1,564 | 37,400 | 1,564 |
| 2025-01-06 | 1,600 | 1,600 | 1,571 | 1,571 | 47,600 | 1,571 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株