1870 矢作建設工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304744744744741,000474
1997-12-264814954814956,000495
1997-12-254714714714718,000471
1997-12-2251151151051111,000511
1997-12-1950051050051049,000510
1997-12-184754854754859,000485
1997-12-174704754704754,000475
1997-12-164754754754752,000475
1997-12-154804804704707,000470
1997-12-1251051048548524,000485
1997-12-104904904904902,000490
1997-12-095105205105107,000510
1997-12-0849950049550052,000500
1997-12-015005005005003,000500
1997-11-2851051050050011,000500
1997-11-274894904784909,000490
1997-11-265005105005015,000501
1997-11-2555155152052013,000520
1997-11-215495505495502,000550
1997-11-205605705605702,000570
1997-11-1954857054854822,000548
1997-11-1853055852055832,000558
1997-11-174865104865105,000510
1997-11-144804854804854,000485
1997-11-1348648648648610,000486
1997-11-1248648648548610,000486
1997-11-1148548548448512,000485
1997-11-1050650648548512,000485
1997-11-055675675675671,000567
1997-11-045685685685681,000568
1997-10-245866005866009,000600
1997-10-2359559959359610,000596
1997-10-2260060059559511,000595
1997-10-2157059057059030,000590
1997-10-205505505505501,000550
1997-10-175205205205203,000520
1997-10-165055205055204,000520
1997-10-145205205055054,000505
1997-10-135255255205208,000520
1997-10-095255265255262,000526
1997-10-085255255255251,000525
1997-10-025505505455458,000545
1997-10-015655655505503,000550
1997-09-306006005715716,000571
1997-09-266406406406402,000640
1997-09-256456506456508,000650
1997-09-246456506456506,000650
1997-09-226406506406406,000640
1997-09-1962064062064017,000640
1997-09-1861063061061938,000619
1997-09-176206206206201,000620
1997-09-1662062162062014,000620
1997-09-1262062062062016,000620
1997-09-116206256206252,000625
1997-09-106256256256254,000625
1997-09-096266266266261,000626
1997-09-0862062662062516,000625
1997-09-046206206206206,000620
1997-09-016106106106101,000610
1997-08-296256256106108,000610
1997-08-286356356306306,000630
1997-08-276456466456457,000645
1997-08-266506506506505,000650
1997-08-2566066065065011,000650
1997-08-226706706706702,000670
1997-08-216506506506502,000650
1997-08-2068069567569539,000695
1997-08-186356406306406,000640
1997-08-156406406356365,000636
1997-08-146306306306301,000630
1997-08-1363564062062019,000620
1997-08-126506506506501,000650
1997-08-1164064064064010,000640
1997-08-0865065064564510,000645
1997-08-076506506506503,000650
1997-08-0665065065065016,000650
1997-08-056506506506501,000650
1997-08-046526526476473,000647
1997-08-016526526506502,000650
1997-07-3164264764264211,000642
1997-07-306696696696692,000669
1997-07-297007006996992,000699
1997-07-2574075073073017,000730
1997-07-2471075071075019,000750
1997-07-2370070070070016,000700
1997-07-226426506426503,000650
1997-07-1864064164064017,000640
1997-07-176416426406406,000640
1997-07-166306306306301,000630
1997-07-1562062662062610,000626
1997-07-1463463762062016,000620
1997-07-1164564563563518,000635
1997-07-106506506506505,000650
1997-07-0966566766066011,000660
1997-07-0869069667067022,000670
1997-07-0769070069070040,000700
1997-07-0472072070070018,000700
1997-07-0372572772072113,000721
1997-07-0273173172572516,000725
1997-07-0174974973173125,000731
1997-06-3075075275075019,000750
1997-06-2775176075075017,000750
1997-06-2678078075075010,000750
1997-06-2578280078078014,000780
1997-06-2479079078078014,000780
1997-06-2379079078078011,000780
1997-06-2077678677678520,000785
1997-06-1978078077077544,000775
1997-06-1877083177080065,000800
1997-06-17829831760770169,000770
1997-06-16855855839839296,000839
1997-06-13755755755755179,000755
1997-06-1264865564865511,000655
1997-06-116356356306302,000630
1997-06-106416466206209,000620
1997-06-096406506316317,000631
1997-06-0664765062565015,000650
1997-06-046496496496492,000649
1997-05-266706706706705,000670
1997-05-2362067362067319,000673
1997-05-216606606606602,000660
1997-05-2066366566066015,000660
1997-05-1967067066066313,000663
1997-05-1662868062868036,000680
1997-05-1563863863563511,000635
1997-05-1464264263863810,000638
1997-05-136016206016208,000620
1997-05-095705705705703,000570
1997-05-085715715705709,000570
1997-05-0760060059559550,000595
1997-05-0660561060560523,000605
1997-05-0261261260560531,000605
1997-05-0162062061561527,000615
1997-04-3062562662362322,000623
1997-04-2562564062562517,000625
1997-04-2463163162562512,000625
1997-04-236306346306323,000632
1997-04-2263163563063120,000631
1997-04-216206306206304,000630
1997-04-1860263060263032,000630
1997-04-175805805805801,000580
1997-04-165805805805805,000580
1997-04-155615755615752,000575
1997-04-145805805805802,000580
1997-04-115615615615611,000561
1997-04-1060060060060030,000600
1997-04-095815815615612,000561
1997-04-0460560560060012,000600
1997-04-036056056056052,000605
1997-03-286506506506501,000650
1997-03-266106106106102,000610
1997-03-256216306216307,000630
1997-03-246196206196204,000620
1997-03-216156156156151,000615
1997-03-1962062061561521,000615
1997-03-1862062662062041,000620
1997-03-175905905805805,000580
1997-03-1457058057058010,000580
1997-03-135805805805802,000580
1997-03-125815815815811,000581
1997-03-115615615615617,000561
1997-03-1059059059059010,000590
1997-03-065905905905901,000590
1997-03-055905905905908,000590
1997-03-045856005856007,000600
1997-02-286006106006107,000610
1997-02-2761061060060012,000600
1997-02-266106106106101,000610
1997-02-2563063062963017,000630
1997-02-2157057056056560,000565
1997-02-2057058056557072,000570
1997-02-1960760757057012,000570
1997-02-1860062060060932,000609
1997-02-176016016006007,000600
1997-02-146006016006015,000601
1997-02-1363063062062015,000620
1997-02-1265065063063092,000630
1997-02-1065065064465036,000650
1997-02-0764764764664712,000647
1997-02-066476486476478,000647
1997-02-0565865865065026,000650
1997-02-046586606586586,000658
1997-02-0366066065865810,000658
1997-01-316606606606605,000660
1997-01-306606606606607,000660
1997-01-286446556446457,000645
1997-01-2466767766566712,000667
1997-01-2369069066866938,000669
1997-01-227067067007009,000700
1997-01-2170670670070612,000706
1997-01-207307307007003,000700
1997-01-1768972068971040,000710
1997-01-166906906896894,000689
1997-01-1468069068069026,000690
1997-01-1367067066966913,000669
1997-01-106906906686809,000680
1997-01-097007007007002,000700
1997-01-086917056916953,000695
1997-01-076916916916911,000691

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