1870 矢作建設工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2080381279781224,500812
2022-05-1979480979280614,100806
2022-05-1881481479781344,300813
2022-05-1780781180580726,000807
2022-05-1680981280280724,600807
2022-05-1376980576980529,500805
2022-05-1276077576076724,100767
2022-05-1178178175975922,800759
2022-05-1077878477377410,200774
2022-05-0980380378078013,700780
2022-05-0680580579680310,600803
2022-05-0279880979780722,300807
2022-04-2876580376580141,400801
2022-04-2778679175375375,600753
2022-04-2678380678379525,500795
2022-04-2579079278478521,900785
2022-04-2279279978879412,100794
2022-04-2179780079080022,500800
2022-04-2079179778579121,900791
2022-04-1978878877978711,300787
2022-04-1879179177578229,100782
2022-04-1578179278179212,600792
2022-04-147787887747887,600788
2022-04-1376477776377720,700777
2022-04-1277877876476425,800764
2022-04-1178478978078424,900784
2022-04-0879179478379127,600791
2022-04-0778979578179528,700795
2022-04-0680380579579517,800795
2022-04-0582082080480924,100809
2022-04-0480481980481217,400812
2022-04-0179580979180723,700807
2022-03-3178680778680269,900802
2022-03-3079079677179656,500796
2022-03-2980881179580449,500804
2022-03-2881681780380727,700807
2022-03-2583283281181629,000816
2022-03-2482883081082543,500825
2022-03-2383283582383270,800832
2022-03-2283683681281859,400818
2022-03-18804836793836115,700836
2022-03-1779080078480039,000800
2022-03-1678578877878427,900784
2022-03-1577678377078315,600783
2022-03-1478178176777418,500774
2022-03-1177077876577133,600771
2022-03-1074178374178347,400783
2022-03-0976076072773597,400735
2022-03-0874075373775038,600750
2022-03-0775575874074131,200741
2022-03-0476677876476424,600764
2022-03-0375076875076622,900766
2022-03-0276077074974928,100749
2022-03-0178378777578227,000782
2022-02-2877878777278322,200783
2022-02-2578678677077726,100777
2022-02-2478078376578316,200783
2022-02-2278378376877325,700773
2022-02-2178879077878317,500783
2022-02-1879079578679531,500795
2022-02-1779879878479319,400793
2022-02-1678979678879331,700793
2022-02-1578178777878715,300787
2022-02-1478078777377717,000777
2022-02-1077778177278117,500781
2022-02-0977277576877414,200774
2022-02-0876677276477212,300772
2022-02-0776476575476314,300763
2022-02-0475776575776420,100764
2022-02-037657707567569,900756
2022-02-0274977174976926,700769
2022-02-0176076074674611,900746
2022-01-3174876374376313,600763
2022-01-2874075373775320,000753
2022-01-2775475872672931,000729
2022-01-2674675974675012,900750
2022-01-2576776774675219,000752
2022-01-2475376975076917,900769
2022-01-2174075373675327,100753
2022-01-2073775273673920,900739
2022-01-1974174973773733,400737
2022-01-1876076175375328,500753
2022-01-1775075874975815,500758
2022-01-1475075173974620,200746
2022-01-1375875875075013,100750
2022-01-1274776174776112,600761
2022-01-1174374773574524,100745
2022-01-0774375073774128,200741
2022-01-0675576174274217,000742
2022-01-0577077076376316,400763
2022-01-0476677376376918,200769

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