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
2021-04-1684484683984623,800846
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