1870 矢作建設工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 390 | 391 | 390 | 390 | 5,000 | 390 |
| 1998-12-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-12-25 | 434 | 435 | 434 | 435 | 12,000 | 435 |
| 1998-12-24 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 1998-12-22 | 425 | 427 | 425 | 427 | 12,000 | 427 |
| 1998-12-21 | 425 | 430 | 420 | 425 | 26,000 | 425 |
| 1998-12-18 | 425 | 425 | 425 | 425 | 43,000 | 425 |
| 1998-12-17 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1998-12-16 | 412 | 425 | 412 | 425 | 12,000 | 425 |
| 1998-12-15 | 412 | 413 | 412 | 412 | 3,000 | 412 |
| 1998-12-14 | 411 | 421 | 411 | 421 | 4,000 | 421 |
| 1998-12-11 | 410 | 415 | 410 | 410 | 20,000 | 410 |
| 1998-12-10 | 410 | 418 | 410 | 418 | 2,000 | 418 |
| 1998-12-09 | 430 | 430 | 410 | 410 | 9,000 | 410 |
| 1998-12-08 | 410 | 430 | 410 | 427 | 15,000 | 427 |
| 1998-12-07 | 400 | 410 | 400 | 410 | 35,000 | 410 |
| 1998-12-04 | 385 | 390 | 385 | 390 | 10,000 | 390 |
| 1998-12-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1998-12-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-12-01 | 375 | 375 | 360 | 360 | 3,000 | 360 |
| 1998-11-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-11-27 | 408 | 410 | 405 | 410 | 28,000 | 410 |
| 1998-11-26 | 368 | 410 | 368 | 405 | 27,000 | 405 |
| 1998-11-25 | 355 | 361 | 355 | 360 | 15,000 | 360 |
| 1998-11-24 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 1998-11-20 | 331 | 340 | 331 | 340 | 4,000 | 340 |
| 1998-11-19 | 320 | 329 | 320 | 328 | 11,000 | 328 |
| 1998-11-18 | 310 | 315 | 310 | 315 | 11,000 | 315 |
| 1998-11-17 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 1998-11-16 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1998-11-13 | 295 | 297 | 295 | 297 | 4,000 | 297 |
| 1998-11-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-11-11 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 1998-11-10 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1998-11-09 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1998-11-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-11-05 | 295 | 295 | 291 | 295 | 16,000 | 295 |
| 1998-11-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-11-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-10-30 | 265 | 270 | 265 | 270 | 32,000 | 270 |
| 1998-10-29 | 275 | 275 | 265 | 265 | 19,000 | 265 |
| 1998-10-28 | 280 | 280 | 275 | 275 | 18,000 | 275 |
| 1998-10-27 | 280 | 280 | 280 | 280 | 25,000 | 280 |
| 1998-10-26 | 280 | 280 | 278 | 279 | 30,000 | 279 |
| 1998-10-23 | 320 | 321 | 290 | 290 | 22,000 | 290 |
| 1998-10-22 | 286 | 320 | 286 | 320 | 4,000 | 320 |
| 1998-10-21 | 295 | 300 | 280 | 280 | 14,000 | 280 |
| 1998-10-20 | 290 | 300 | 290 | 300 | 36,000 | 300 |
| 1998-10-19 | 310 | 310 | 300 | 300 | 11,000 | 300 |
| 1998-10-16 | 320 | 320 | 320 | 320 | 59,000 | 320 |
| 1998-10-15 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1998-10-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-13 | 320 | 323 | 320 | 323 | 3,000 | 323 |
| 1998-10-12 | 320 | 320 | 320 | 320 | 21,000 | 320 |
| 1998-10-09 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 1998-10-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-10-07 | 325 | 325 | 320 | 320 | 39,000 | 320 |
| 1998-10-06 | 325 | 325 | 325 | 325 | 34,000 | 325 |
| 1998-10-02 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 1998-10-01 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-09-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-09-29 | 330 | 331 | 325 | 325 | 99,000 | 325 |
| 1998-09-28 | 345 | 345 | 325 | 325 | 2,000 | 325 |
| 1998-09-25 | 351 | 351 | 350 | 350 | 19,000 | 350 |
| 1998-09-24 | 355 | 365 | 350 | 350 | 20,000 | 350 |
| 1998-09-22 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 1998-09-21 | 370 | 370 | 360 | 360 | 32,000 | 360 |
| 1998-09-18 | 374 | 380 | 360 | 361 | 65,000 | 361 |
| 1998-09-17 | 389 | 389 | 373 | 373 | 5,000 | 373 |
| 1998-09-16 | 387 | 389 | 387 | 389 | 2,000 | 389 |
| 1998-09-14 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1998-09-11 | 424 | 425 | 387 | 397 | 33,000 | 397 |
| 1998-09-10 | 422 | 425 | 400 | 424 | 13,000 | 424 |
| 1998-09-08 | 364 | 379 | 357 | 357 | 39,000 | 357 |
| 1998-09-07 | 387 | 387 | 355 | 362 | 119,000 | 362 |
| 1998-09-04 | 423 | 425 | 380 | 380 | 47,000 | 380 |
| 1998-09-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-09-01 | 447 | 460 | 447 | 460 | 3,000 | 460 |
| 1998-08-31 | 449 | 449 | 422 | 447 | 3,000 | 447 |
| 1998-08-28 | 450 | 450 | 422 | 425 | 5,000 | 425 |
| 1998-08-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-08-25 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1998-08-24 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1998-08-21 | 508 | 508 | 500 | 500 | 15,000 | 500 |
| 1998-08-20 | 505 | 510 | 505 | 510 | 22,000 | 510 |
| 1998-08-19 | 498 | 508 | 498 | 501 | 13,000 | 501 |
| 1998-08-18 | 485 | 495 | 485 | 495 | 34,000 | 495 |
| 1998-08-17 | 489 | 490 | 485 | 485 | 5,000 | 485 |
| 1998-08-14 | 494 | 498 | 490 | 490 | 13,000 | 490 |
| 1998-08-13 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1998-08-12 | 474 | 475 | 474 | 475 | 5,000 | 475 |
| 1998-08-11 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1998-08-10 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1998-08-07 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1998-08-06 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1998-08-05 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1998-08-04 | 433 | 445 | 422 | 445 | 4,000 | 445 |
| 1998-07-31 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1998-07-30 | 422 | 430 | 422 | 423 | 20,000 | 423 |
| 1998-07-29 | 450 | 470 | 430 | 430 | 49,000 | 430 |
| 1998-07-28 | 455 | 455 | 444 | 450 | 9,000 | 450 |
| 1998-07-27 | 471 | 471 | 451 | 461 | 10,000 | 461 |
| 1998-07-24 | 472 | 489 | 472 | 489 | 13,000 | 489 |
| 1998-07-23 | 520 | 520 | 472 | 472 | 12,000 | 472 |
| 1998-07-22 | 515 | 520 | 515 | 520 | 31,000 | 520 |
| 1998-07-21 | 511 | 513 | 511 | 513 | 11,000 | 513 |
| 1998-07-17 | 490 | 510 | 490 | 510 | 6,000 | 510 |
| 1998-07-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-15 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1998-07-14 | 548 | 548 | 481 | 481 | 3,000 | 481 |
| 1998-07-13 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1998-07-10 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1998-07-09 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1998-07-08 | 508 | 510 | 508 | 510 | 12,000 | 510 |
| 1998-07-07 | 500 | 501 | 500 | 501 | 18,000 | 501 |
| 1998-07-03 | 455 | 475 | 455 | 475 | 5,000 | 475 |
| 1998-07-02 | 505 | 505 | 451 | 451 | 8,000 | 451 |
| 1998-06-30 | 499 | 500 | 499 | 500 | 8,000 | 500 |
| 1998-06-29 | 500 | 500 | 499 | 499 | 10,000 | 499 |
| 1998-06-26 | 500 | 500 | 480 | 480 | 12,000 | 480 |
| 1998-06-25 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1998-06-24 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-06-23 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1998-06-22 | 501 | 505 | 501 | 505 | 22,000 | 505 |
| 1998-06-19 | 480 | 500 | 480 | 500 | 16,000 | 500 |
| 1998-06-18 | 475 | 475 | 475 | 475 | 14,000 | 475 |
| 1998-06-17 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1998-06-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1998-06-12 | 463 | 463 | 463 | 463 | 17,000 | 463 |
| 1998-06-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-06-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-06-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-05-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-05-27 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-05-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-05-25 | 513 | 515 | 508 | 510 | 13,000 | 510 |
| 1998-05-22 | 495 | 515 | 495 | 513 | 24,000 | 513 |
| 1998-05-21 | 470 | 490 | 470 | 490 | 23,000 | 490 |
| 1998-05-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-05-19 | 451 | 454 | 450 | 450 | 5,000 | 450 |
| 1998-05-18 | 428 | 435 | 428 | 435 | 2,000 | 435 |
| 1998-05-15 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-05-13 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1998-05-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-05-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-05-06 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-05-01 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 1998-04-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-04-28 | 431 | 435 | 431 | 435 | 8,000 | 435 |
| 1998-04-27 | 428 | 431 | 428 | 431 | 3,000 | 431 |
| 1998-04-24 | 498 | 498 | 498 | 498 | 12,000 | 498 |
| 1998-04-23 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-04-22 | 481 | 489 | 480 | 485 | 8,000 | 485 |
| 1998-04-21 | 480 | 480 | 480 | 480 | 26,000 | 480 |
| 1998-04-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-04-17 | 450 | 450 | 449 | 450 | 18,000 | 450 |
| 1998-04-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-04-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-04-14 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1998-04-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-04-08 | 439 | 439 | 425 | 425 | 12,000 | 425 |
| 1998-04-07 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 1998-04-06 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1998-04-03 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1998-04-02 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1998-04-01 | 459 | 460 | 459 | 459 | 5,000 | 459 |
| 1998-03-31 | 463 | 463 | 458 | 458 | 4,000 | 458 |
| 1998-03-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1998-03-27 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1998-03-25 | 500 | 500 | 487 | 487 | 12,000 | 487 |
| 1998-03-24 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1998-03-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-03-20 | 495 | 500 | 495 | 499 | 16,000 | 499 |
| 1998-03-19 | 478 | 494 | 478 | 490 | 12,000 | 490 |
| 1998-03-18 | 476 | 485 | 476 | 480 | 35,000 | 480 |
| 1998-03-16 | 478 | 478 | 476 | 476 | 2,000 | 476 |
| 1998-03-13 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 1998-03-12 | 469 | 470 | 460 | 460 | 9,000 | 460 |
| 1998-03-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-03-10 | 460 | 460 | 450 | 455 | 5,000 | 455 |
| 1998-03-09 | 470 | 470 | 462 | 462 | 3,000 | 462 |
| 1998-03-05 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 1998-03-04 | 455 | 455 | 454 | 454 | 4,000 | 454 |
| 1998-03-03 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1998-03-02 | 477 | 477 | 465 | 466 | 6,000 | 466 |
| 1998-02-27 | 471 | 471 | 452 | 452 | 5,000 | 452 |
| 1998-02-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-02-25 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1998-02-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-02-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-02-20 | 490 | 490 | 490 | 490 | 20,000 | 490 |
| 1998-02-19 | 485 | 490 | 485 | 490 | 32,000 | 490 |
| 1998-02-18 | 475 | 480 | 475 | 480 | 10,000 | 480 |
| 1998-02-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1998-02-16 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1998-02-13 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-02-12 | 490 | 490 | 489 | 490 | 3,000 | 490 |
| 1998-02-10 | 475 | 491 | 475 | 490 | 5,000 | 490 |
| 1998-02-09 | 496 | 500 | 490 | 490 | 6,000 | 490 |
| 1998-02-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-02-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-02-04 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1998-02-03 | 458 | 470 | 458 | 470 | 5,000 | 470 |
| 1998-02-02 | 475 | 475 | 450 | 450 | 4,000 | 450 |
| 1998-01-30 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 1998-01-29 | 518 | 518 | 485 | 485 | 5,000 | 485 |
| 1998-01-28 | 519 | 519 | 518 | 519 | 7,000 | 519 |
| 1998-01-27 | 520 | 520 | 501 | 519 | 10,000 | 519 |
| 1998-01-26 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 1998-01-23 | 505 | 509 | 500 | 509 | 18,000 | 509 |
| 1998-01-22 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1998-01-21 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 1998-01-20 | 518 | 520 | 510 | 520 | 23,000 | 520 |
| 1998-01-19 | 510 | 520 | 510 | 518 | 37,000 | 518 |
| 1998-01-16 | 465 | 500 | 465 | 500 | 6,000 | 500 |
| 1998-01-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-01-08 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1998-01-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-01-06 | 460 | 460 | 460 | 460 | 6,000 | 460 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
