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