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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1997-12-26 | 481 | 495 | 481 | 495 | 6,000 | 495 |
| 1997-12-25 | 471 | 471 | 471 | 471 | 8,000 | 471 |
| 1997-12-22 | 511 | 511 | 510 | 511 | 11,000 | 511 |
| 1997-12-19 | 500 | 510 | 500 | 510 | 49,000 | 510 |
| 1997-12-18 | 475 | 485 | 475 | 485 | 9,000 | 485 |
| 1997-12-17 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 1997-12-16 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-12-15 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1997-12-12 | 510 | 510 | 485 | 485 | 24,000 | 485 |
| 1997-12-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-12-09 | 510 | 520 | 510 | 510 | 7,000 | 510 |
| 1997-12-08 | 499 | 500 | 495 | 500 | 52,000 | 500 |
| 1997-12-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-11-28 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1997-11-27 | 489 | 490 | 478 | 490 | 9,000 | 490 |
| 1997-11-26 | 500 | 510 | 500 | 501 | 5,000 | 501 |
| 1997-11-25 | 551 | 551 | 520 | 520 | 13,000 | 520 |
| 1997-11-21 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1997-11-20 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 1997-11-19 | 548 | 570 | 548 | 548 | 22,000 | 548 |
| 1997-11-18 | 530 | 558 | 520 | 558 | 32,000 | 558 |
| 1997-11-17 | 486 | 510 | 486 | 510 | 5,000 | 510 |
| 1997-11-14 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1997-11-13 | 486 | 486 | 486 | 486 | 10,000 | 486 |
| 1997-11-12 | 486 | 486 | 485 | 486 | 10,000 | 486 |
| 1997-11-11 | 485 | 485 | 484 | 485 | 12,000 | 485 |
| 1997-11-10 | 506 | 506 | 485 | 485 | 12,000 | 485 |
| 1997-11-05 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1997-11-04 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1997-10-24 | 586 | 600 | 586 | 600 | 9,000 | 600 |
| 1997-10-23 | 595 | 599 | 593 | 596 | 10,000 | 596 |
| 1997-10-22 | 600 | 600 | 595 | 595 | 11,000 | 595 |
| 1997-10-21 | 570 | 590 | 570 | 590 | 30,000 | 590 |
| 1997-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-17 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-10-16 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 1997-10-14 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 1997-10-13 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1997-10-09 | 525 | 526 | 525 | 526 | 2,000 | 526 |
| 1997-10-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-10-02 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1997-10-01 | 565 | 565 | 550 | 550 | 3,000 | 550 |
| 1997-09-30 | 600 | 600 | 571 | 571 | 6,000 | 571 |
| 1997-09-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-09-25 | 645 | 650 | 645 | 650 | 8,000 | 650 |
| 1997-09-24 | 645 | 650 | 645 | 650 | 6,000 | 650 |
| 1997-09-22 | 640 | 650 | 640 | 640 | 6,000 | 640 |
| 1997-09-19 | 620 | 640 | 620 | 640 | 17,000 | 640 |
| 1997-09-18 | 610 | 630 | 610 | 619 | 38,000 | 619 |
| 1997-09-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-09-16 | 620 | 621 | 620 | 620 | 14,000 | 620 |
| 1997-09-12 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 1997-09-11 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1997-09-10 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1997-09-09 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1997-09-08 | 620 | 626 | 620 | 625 | 16,000 | 625 |
| 1997-09-04 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1997-09-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-29 | 625 | 625 | 610 | 610 | 8,000 | 610 |
| 1997-08-28 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 1997-08-27 | 645 | 646 | 645 | 645 | 7,000 | 645 |
| 1997-08-26 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-08-25 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 1997-08-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-08-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-08-20 | 680 | 695 | 675 | 695 | 39,000 | 695 |
| 1997-08-18 | 635 | 640 | 630 | 640 | 6,000 | 640 |
| 1997-08-15 | 640 | 640 | 635 | 636 | 5,000 | 636 |
| 1997-08-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-08-13 | 635 | 640 | 620 | 620 | 19,000 | 620 |
| 1997-08-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-08-11 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1997-08-08 | 650 | 650 | 645 | 645 | 10,000 | 645 |
| 1997-08-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-08-06 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 1997-08-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-08-04 | 652 | 652 | 647 | 647 | 3,000 | 647 |
| 1997-08-01 | 652 | 652 | 650 | 650 | 2,000 | 650 |
| 1997-07-31 | 642 | 647 | 642 | 642 | 11,000 | 642 |
| 1997-07-30 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1997-07-29 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1997-07-25 | 740 | 750 | 730 | 730 | 17,000 | 730 |
| 1997-07-24 | 710 | 750 | 710 | 750 | 19,000 | 750 |
| 1997-07-23 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 1997-07-22 | 642 | 650 | 642 | 650 | 3,000 | 650 |
| 1997-07-18 | 640 | 641 | 640 | 640 | 17,000 | 640 |
| 1997-07-17 | 641 | 642 | 640 | 640 | 6,000 | 640 |
| 1997-07-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-15 | 620 | 626 | 620 | 626 | 10,000 | 626 |
| 1997-07-14 | 634 | 637 | 620 | 620 | 16,000 | 620 |
| 1997-07-11 | 645 | 645 | 635 | 635 | 18,000 | 635 |
| 1997-07-10 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-07-09 | 665 | 667 | 660 | 660 | 11,000 | 660 |
| 1997-07-08 | 690 | 696 | 670 | 670 | 22,000 | 670 |
| 1997-07-07 | 690 | 700 | 690 | 700 | 40,000 | 700 |
| 1997-07-04 | 720 | 720 | 700 | 700 | 18,000 | 700 |
| 1997-07-03 | 725 | 727 | 720 | 721 | 13,000 | 721 |
| 1997-07-02 | 731 | 731 | 725 | 725 | 16,000 | 725 |
| 1997-07-01 | 749 | 749 | 731 | 731 | 25,000 | 731 |
| 1997-06-30 | 750 | 752 | 750 | 750 | 19,000 | 750 |
| 1997-06-27 | 751 | 760 | 750 | 750 | 17,000 | 750 |
| 1997-06-26 | 780 | 780 | 750 | 750 | 10,000 | 750 |
| 1997-06-25 | 782 | 800 | 780 | 780 | 14,000 | 780 |
| 1997-06-24 | 790 | 790 | 780 | 780 | 14,000 | 780 |
| 1997-06-23 | 790 | 790 | 780 | 780 | 11,000 | 780 |
| 1997-06-20 | 776 | 786 | 776 | 785 | 20,000 | 785 |
| 1997-06-19 | 780 | 780 | 770 | 775 | 44,000 | 775 |
| 1997-06-18 | 770 | 831 | 770 | 800 | 65,000 | 800 |
| 1997-06-17 | 829 | 831 | 760 | 770 | 169,000 | 770 |
| 1997-06-16 | 855 | 855 | 839 | 839 | 296,000 | 839 |
| 1997-06-13 | 755 | 755 | 755 | 755 | 179,000 | 755 |
| 1997-06-12 | 648 | 655 | 648 | 655 | 11,000 | 655 |
| 1997-06-11 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 1997-06-10 | 641 | 646 | 620 | 620 | 9,000 | 620 |
| 1997-06-09 | 640 | 650 | 631 | 631 | 7,000 | 631 |
| 1997-06-06 | 647 | 650 | 625 | 650 | 15,000 | 650 |
| 1997-06-04 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1997-05-26 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-05-23 | 620 | 673 | 620 | 673 | 19,000 | 673 |
| 1997-05-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-05-20 | 663 | 665 | 660 | 660 | 15,000 | 660 |
| 1997-05-19 | 670 | 670 | 660 | 663 | 13,000 | 663 |
| 1997-05-16 | 628 | 680 | 628 | 680 | 36,000 | 680 |
| 1997-05-15 | 638 | 638 | 635 | 635 | 11,000 | 635 |
| 1997-05-14 | 642 | 642 | 638 | 638 | 10,000 | 638 |
| 1997-05-13 | 601 | 620 | 601 | 620 | 8,000 | 620 |
| 1997-05-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1997-05-08 | 571 | 571 | 570 | 570 | 9,000 | 570 |
| 1997-05-07 | 600 | 600 | 595 | 595 | 50,000 | 595 |
| 1997-05-06 | 605 | 610 | 605 | 605 | 23,000 | 605 |
| 1997-05-02 | 612 | 612 | 605 | 605 | 31,000 | 605 |
| 1997-05-01 | 620 | 620 | 615 | 615 | 27,000 | 615 |
| 1997-04-30 | 625 | 626 | 623 | 623 | 22,000 | 623 |
| 1997-04-25 | 625 | 640 | 625 | 625 | 17,000 | 625 |
| 1997-04-24 | 631 | 631 | 625 | 625 | 12,000 | 625 |
| 1997-04-23 | 630 | 634 | 630 | 632 | 3,000 | 632 |
| 1997-04-22 | 631 | 635 | 630 | 631 | 20,000 | 631 |
| 1997-04-21 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 1997-04-18 | 602 | 630 | 602 | 630 | 32,000 | 630 |
| 1997-04-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-04-16 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-04-15 | 561 | 575 | 561 | 575 | 2,000 | 575 |
| 1997-04-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-04-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1997-04-10 | 600 | 600 | 600 | 600 | 30,000 | 600 |
| 1997-04-09 | 581 | 581 | 561 | 561 | 2,000 | 561 |
| 1997-04-04 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 1997-04-03 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-03-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-03-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-03-25 | 621 | 630 | 621 | 630 | 7,000 | 630 |
| 1997-03-24 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 1997-03-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1997-03-19 | 620 | 620 | 615 | 615 | 21,000 | 615 |
| 1997-03-18 | 620 | 626 | 620 | 620 | 41,000 | 620 |
| 1997-03-17 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1997-03-14 | 570 | 580 | 570 | 580 | 10,000 | 580 |
| 1997-03-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-03-12 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-03-11 | 561 | 561 | 561 | 561 | 7,000 | 561 |
| 1997-03-10 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1997-03-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-03-05 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1997-03-04 | 585 | 600 | 585 | 600 | 7,000 | 600 |
| 1997-02-28 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 1997-02-27 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 1997-02-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-02-25 | 630 | 630 | 629 | 630 | 17,000 | 630 |
| 1997-02-21 | 570 | 570 | 560 | 565 | 60,000 | 565 |
| 1997-02-20 | 570 | 580 | 565 | 570 | 72,000 | 570 |
| 1997-02-19 | 607 | 607 | 570 | 570 | 12,000 | 570 |
| 1997-02-18 | 600 | 620 | 600 | 609 | 32,000 | 609 |
| 1997-02-17 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 1997-02-14 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1997-02-13 | 630 | 630 | 620 | 620 | 15,000 | 620 |
| 1997-02-12 | 650 | 650 | 630 | 630 | 92,000 | 630 |
| 1997-02-10 | 650 | 650 | 644 | 650 | 36,000 | 650 |
| 1997-02-07 | 647 | 647 | 646 | 647 | 12,000 | 647 |
| 1997-02-06 | 647 | 648 | 647 | 647 | 8,000 | 647 |
| 1997-02-05 | 658 | 658 | 650 | 650 | 26,000 | 650 |
| 1997-02-04 | 658 | 660 | 658 | 658 | 6,000 | 658 |
| 1997-02-03 | 660 | 660 | 658 | 658 | 10,000 | 658 |
| 1997-01-31 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-01-30 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1997-01-28 | 644 | 655 | 644 | 645 | 7,000 | 645 |
| 1997-01-24 | 667 | 677 | 665 | 667 | 12,000 | 667 |
| 1997-01-23 | 690 | 690 | 668 | 669 | 38,000 | 669 |
| 1997-01-22 | 706 | 706 | 700 | 700 | 9,000 | 700 |
| 1997-01-21 | 706 | 706 | 700 | 706 | 12,000 | 706 |
| 1997-01-20 | 730 | 730 | 700 | 700 | 3,000 | 700 |
| 1997-01-17 | 689 | 720 | 689 | 710 | 40,000 | 710 |
| 1997-01-16 | 690 | 690 | 689 | 689 | 4,000 | 689 |
| 1997-01-14 | 680 | 690 | 680 | 690 | 26,000 | 690 |
| 1997-01-13 | 670 | 670 | 669 | 669 | 13,000 | 669 |
| 1997-01-10 | 690 | 690 | 668 | 680 | 9,000 | 680 |
| 1997-01-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-01-08 | 691 | 705 | 691 | 695 | 3,000 | 695 |
| 1997-01-07 | 691 | 691 | 691 | 691 | 1,000 | 691 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
