1870 矢作建設工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 700 | 700 | 681 | 681 | 2,000 | 681 |
| 1996-12-27 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1996-12-26 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1996-12-25 | 710 | 728 | 710 | 728 | 9,000 | 728 |
| 1996-12-24 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1996-12-20 | 754 | 754 | 740 | 740 | 8,000 | 740 |
| 1996-12-19 | 750 | 760 | 750 | 760 | 11,000 | 760 |
| 1996-12-18 | 729 | 755 | 729 | 755 | 29,000 | 755 |
| 1996-12-17 | 749 | 749 | 744 | 744 | 2,000 | 744 |
| 1996-12-16 | 718 | 739 | 718 | 739 | 2,000 | 739 |
| 1996-12-13 | 740 | 740 | 738 | 738 | 12,000 | 738 |
| 1996-12-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-12-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-12-09 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-12-06 | 764 | 770 | 757 | 757 | 26,000 | 757 |
| 1996-12-05 | 755 | 770 | 755 | 770 | 18,000 | 770 |
| 1996-12-04 | 760 | 765 | 760 | 760 | 4,000 | 760 |
| 1996-12-03 | 788 | 788 | 770 | 770 | 3,000 | 770 |
| 1996-11-29 | 799 | 799 | 789 | 789 | 3,000 | 789 |
| 1996-11-28 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 1996-11-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-11-25 | 790 | 835 | 790 | 835 | 6,000 | 835 |
| 1996-11-22 | 800 | 800 | 790 | 800 | 3,000 | 800 |
| 1996-11-20 | 819 | 819 | 790 | 790 | 7,000 | 790 |
| 1996-11-18 | 779 | 819 | 779 | 819 | 22,000 | 819 |
| 1996-11-15 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1996-11-12 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1996-10-31 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1996-10-30 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1996-10-25 | 830 | 840 | 830 | 840 | 6,000 | 840 |
| 1996-10-22 | 869 | 869 | 869 | 869 | 6,000 | 869 |
| 1996-10-21 | 859 | 870 | 859 | 870 | 12,000 | 870 |
| 1996-10-18 | 805 | 850 | 805 | 850 | 10,000 | 850 |
| 1996-10-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-10-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-10-11 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-10-07 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1996-10-03 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-10-02 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 1996-09-27 | 850 | 858 | 850 | 858 | 4,000 | 858 |
| 1996-09-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-09-24 | 855 | 855 | 850 | 851 | 13,000 | 851 |
| 1996-09-20 | 850 | 855 | 850 | 855 | 34,000 | 855 |
| 1996-09-19 | 850 | 856 | 846 | 846 | 12,000 | 846 |
| 1996-09-18 | 830 | 850 | 825 | 850 | 24,000 | 850 |
| 1996-09-17 | 830 | 830 | 810 | 810 | 5,000 | 810 |
| 1996-09-13 | 773 | 800 | 773 | 800 | 10,000 | 800 |
| 1996-09-12 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1996-09-11 | 786 | 786 | 786 | 786 | 9,000 | 786 |
| 1996-09-10 | 782 | 782 | 782 | 782 | 15,000 | 782 |
| 1996-09-06 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1996-09-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-09-04 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-09-02 | 815 | 815 | 800 | 800 | 42,000 | 800 |
| 1996-08-30 | 820 | 820 | 811 | 811 | 5,000 | 811 |
| 1996-08-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-08-27 | 820 | 821 | 820 | 820 | 5,000 | 820 |
| 1996-08-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-08-23 | 853 | 853 | 853 | 853 | 6,000 | 853 |
| 1996-08-21 | 851 | 855 | 845 | 845 | 22,000 | 845 |
| 1996-08-20 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1996-08-19 | 860 | 865 | 855 | 865 | 3,000 | 865 |
| 1996-08-16 | 850 | 870 | 850 | 870 | 23,000 | 870 |
| 1996-08-15 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-08-14 | 820 | 830 | 820 | 830 | 162,000 | 830 |
| 1996-08-13 | 830 | 830 | 830 | 830 | 160,000 | 830 |
| 1996-08-09 | 839 | 840 | 839 | 840 | 3,000 | 840 |
| 1996-08-08 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1996-08-05 | 844 | 844 | 844 | 844 | 4,000 | 844 |
| 1996-08-01 | 854 | 854 | 844 | 844 | 4,000 | 844 |
| 1996-07-26 | 870 | 874 | 870 | 874 | 10,000 | 874 |
| 1996-07-25 | 864 | 874 | 864 | 874 | 5,000 | 874 |
| 1996-07-22 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 1996-07-19 | 874 | 874 | 874 | 874 | 19,000 | 874 |
| 1996-07-18 | 840 | 840 | 835 | 835 | 9,000 | 835 |
| 1996-07-17 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1996-07-15 | 850 | 850 | 850 | 850 | 20,000 | 850 |
| 1996-07-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-07-10 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-07-09 | 891 | 891 | 890 | 890 | 4,000 | 890 |
| 1996-07-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-07-05 | 900 | 910 | 900 | 910 | 28,000 | 910 |
| 1996-07-04 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-07-03 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-07-02 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1996-07-01 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1996-06-28 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1996-06-26 | 888 | 900 | 885 | 900 | 19,000 | 900 |
| 1996-06-25 | 886 | 888 | 885 | 888 | 17,000 | 888 |
| 1996-06-21 | 886 | 887 | 882 | 886 | 59,000 | 886 |
| 1996-06-20 | 889 | 890 | 889 | 890 | 8,000 | 890 |
| 1996-06-19 | 890 | 890 | 889 | 889 | 12,000 | 889 |
| 1996-06-18 | 890 | 900 | 890 | 890 | 43,000 | 890 |
| 1996-06-17 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 1996-06-12 | 882 | 900 | 882 | 900 | 2,000 | 900 |
| 1996-06-11 | 890 | 890 | 882 | 882 | 3,000 | 882 |
| 1996-06-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-06-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-06-04 | 882 | 882 | 880 | 880 | 6,000 | 880 |
| 1996-06-03 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1996-05-31 | 880 | 880 | 880 | 880 | 19,000 | 880 |
| 1996-05-29 | 871 | 880 | 871 | 880 | 4,000 | 880 |
| 1996-05-28 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-05-27 | 872 | 872 | 871 | 871 | 4,000 | 871 |
| 1996-05-24 | 880 | 880 | 875 | 875 | 6,000 | 875 |
| 1996-05-22 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1996-05-21 | 880 | 880 | 871 | 880 | 14,000 | 880 |
| 1996-05-20 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-05-17 | 889 | 900 | 889 | 900 | 27,000 | 900 |
| 1996-05-16 | 880 | 890 | 880 | 890 | 22,000 | 890 |
| 1996-05-15 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 1996-05-14 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-05-13 | 871 | 880 | 870 | 880 | 15,000 | 880 |
| 1996-05-10 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-05-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-05-07 | 880 | 900 | 880 | 900 | 5,000 | 900 |
| 1996-05-02 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 1996-05-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-04-30 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1996-04-26 | 910 | 919 | 901 | 901 | 8,000 | 901 |
| 1996-04-25 | 901 | 920 | 901 | 920 | 14,000 | 920 |
| 1996-04-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-04-23 | 912 | 912 | 905 | 910 | 9,000 | 910 |
| 1996-04-22 | 918 | 918 | 911 | 911 | 19,000 | 911 |
| 1996-04-19 | 928 | 928 | 918 | 918 | 14,000 | 918 |
| 1996-04-18 | 900 | 935 | 900 | 928 | 34,000 | 928 |
| 1996-04-17 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1996-04-16 | 900 | 900 | 895 | 895 | 12,000 | 895 |
| 1996-04-15 | 891 | 900 | 891 | 900 | 15,000 | 900 |
| 1996-04-12 | 890 | 891 | 890 | 891 | 29,000 | 891 |
| 1996-04-11 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1996-04-10 | 890 | 890 | 880 | 882 | 10,000 | 882 |
| 1996-04-09 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-04-08 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-04-05 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1996-04-04 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1996-04-03 | 875 | 890 | 875 | 890 | 3,000 | 890 |
| 1996-04-02 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-04-01 | 880 | 880 | 880 | 880 | 16,000 | 880 |
| 1996-03-29 | 864 | 870 | 864 | 865 | 10,000 | 865 |
| 1996-03-28 | 863 | 863 | 860 | 860 | 4,000 | 860 |
| 1996-03-25 | 874 | 890 | 874 | 890 | 6,000 | 890 |
| 1996-03-22 | 874 | 877 | 870 | 874 | 29,000 | 874 |
| 1996-03-19 | 894 | 894 | 884 | 884 | 9,000 | 884 |
| 1996-03-18 | 850 | 894 | 841 | 894 | 30,000 | 894 |
| 1996-03-15 | 844 | 844 | 840 | 840 | 12,000 | 840 |
| 1996-03-12 | 889 | 889 | 885 | 885 | 15,000 | 885 |
| 1996-03-11 | 889 | 890 | 889 | 889 | 8,000 | 889 |
| 1996-03-08 | 887 | 889 | 887 | 889 | 32,000 | 889 |
| 1996-03-07 | 892 | 892 | 882 | 887 | 50,000 | 887 |
| 1996-03-06 | 890 | 895 | 890 | 895 | 33,000 | 895 |
| 1996-03-05 | 899 | 899 | 890 | 890 | 12,000 | 890 |
| 1996-03-04 | 891 | 899 | 891 | 899 | 14,000 | 899 |
| 1996-02-29 | 898 | 898 | 895 | 898 | 10,000 | 898 |
| 1996-02-28 | 895 | 900 | 895 | 899 | 15,000 | 899 |
| 1996-02-27 | 900 | 900 | 895 | 895 | 9,000 | 895 |
| 1996-02-26 | 900 | 906 | 900 | 900 | 3,000 | 900 |
| 1996-02-23 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1996-02-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-02-21 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 1996-02-20 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1996-02-19 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 1996-02-16 | 900 | 919 | 900 | 914 | 30,000 | 914 |
| 1996-02-15 | 890 | 890 | 888 | 888 | 7,000 | 888 |
| 1996-02-14 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1996-02-07 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1996-02-05 | 900 | 900 | 900 | 900 | 1,100,000 | 900 |
| 1996-02-02 | 900 | 900 | 880 | 900 | 1,109,000 | 900 |
| 1996-01-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-01-25 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-01-24 | 897 | 897 | 890 | 890 | 9,000 | 890 |
| 1996-01-22 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1996-01-18 | 886 | 910 | 886 | 910 | 20,000 | 910 |
| 1996-01-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-01-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-01-10 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1996-01-09 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 1996-01-08 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1996-01-04 | 876 | 876 | 876 | 876 | 2,000 | 876 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
