1870 矢作建設工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	385	385	380	380	20,000	380
1999-12-29	407	408	380	380	12,000	380
1999-12-28	408	408	408	408	1,000	408
1999-12-27	418	418	408	408	9,000	408
1999-12-24	400	420	400	420	10,000	420
1999-12-22	394	394	394	394	2,000	394
1999-12-21	395	420	395	419	17,000	419
1999-12-20	375	395	375	395	15,000	395
1999-12-17	405	420	375	375	51,000	375
1999-12-16	390	405	390	405	10,000	405
1999-12-15	388	400	388	390	5,000	390
1999-12-14	398	398	391	391	4,000	391
1999-12-10	399	399	398	398	27,000	398
1999-12-09	407	407	404	404	6,000	404
1999-12-08	435	436	407	407	23,000	407
1999-12-07	406	435	406	435	34,000	435
1999-12-06	405	410	400	406	22,000	406
1999-12-03	418	418	408	408	6,000	408
1999-12-02	388	410	385	396	11,000	396
1999-12-01	401	401	388	388	3,000	388
1999-11-30	410	411	410	411	5,000	411
1999-11-29	418	418	418	418	7,000	418
1999-11-26	398	418	398	418	3,000	418
1999-11-25	385	398	385	398	6,000	398
1999-11-24	420	420	380	385	17,000	385
1999-11-22	410	419	410	410	22,000	410
1999-11-19	405	410	405	410	28,000	410
1999-11-18	390	400	390	400	33,000	400
1999-11-17	375	375	375	375	1,000	375
1999-11-16	375	375	375	375	1,000	375
1999-11-15	370	370	370	370	5,000	370
1999-11-12	379	379	378	379	7,000	379
1999-11-11	374	384	374	379	5,000	379
1999-11-10	374	374	369	369	6,000	369
1999-11-09	384	384	383	384	5,000	384
1999-11-08	384	384	383	383	2,000	383
1999-11-05	376	384	376	384	5,000	384
1999-11-04	384	384	383	384	6,000	384
1999-11-02	368	368	368	368	2,000	368
1999-11-01	368	374	367	367	11,000	367
1999-10-29	386	396	386	396	4,000	396
1999-10-28	366	366	366	366	1,000	366
1999-10-26	400	400	380	380	7,000	380
1999-10-25	390	400	390	400	10,000	400
1999-10-22	399	399	380	380	4,000	380
1999-10-21	400	400	400	400	11,000	400
1999-10-20	380	400	380	400	6,000	400
1999-10-19	395	401	380	380	29,000	380
1999-10-18	369	390	369	390	23,000	390
1999-10-15	364	365	364	365	3,000	365
1999-10-14	366	384	361	384	9,000	384
1999-10-13	386	386	381	381	5,000	381
1999-10-12	366	366	366	366	2,000	366
1999-10-08	385	385	385	385	1,000	385
1999-10-04	400	400	361	361	5,000	361
1999-10-01	360	389	360	389	9,000	389
1999-09-30	370	371	370	370	6,000	370
1999-09-29	375	375	370	370	4,000	370
1999-09-28	375	375	375	375	3,000	375
1999-09-27	375	376	375	376	3,000	376
1999-09-24	375	400	371	373	15,000	373
1999-09-22	374	374	374	374	1,000	374
1999-09-21	371	373	371	373	2,000	373
1999-09-20	405	405	399	400	15,000	400
1999-09-17	376	380	370	370	50,000	370
1999-09-16	371	371	365	365	4,000	365
1999-09-14	390	390	371	371	8,000	371
1999-09-13	380	380	380	380	3,000	380
1999-09-10	405	405	380	380	21,000	380
1999-09-09	377	377	377	377	5,000	377
1999-09-08	380	380	370	372	5,000	372
1999-09-07	383	383	380	380	5,000	380
1999-09-06	383	383	383	383	3,000	383
1999-09-03	380	380	380	380	7,000	380
1999-09-02	385	386	385	386	2,000	386
1999-09-01	385	385	385	385	4,000	385
1999-08-31	385	385	385	385	3,000	385
1999-08-30	395	395	385	385	2,000	385
1999-08-27	400	400	400	400	1,000	400
1999-08-26	399	399	399	399	1,000	399
1999-08-25	400	405	400	400	13,000	400
1999-08-20	395	395	390	390	11,000	390
1999-08-18	398	398	395	395	50,000	395
1999-08-17	381	381	380	380	2,000	380
1999-08-16	380	395	380	395	2,000	395
1999-08-13	380	380	380	380	1,000	380
1999-08-12	395	395	395	395	1,000	395
1999-08-11	380	380	380	380	1,000	380
1999-08-10	380	380	380	380	5,000	380
1999-08-09	380	380	380	380	2,000	380
1999-08-06	390	390	390	390	1,000	390
1999-08-05	390	390	390	390	1,000	390
1999-08-04	380	398	380	398	7,000	398
1999-08-03	398	398	398	398	1,000	398
1999-08-02	380	398	380	398	2,000	398
1999-07-30	395	400	395	400	5,000	400
1999-07-29	400	400	395	395	2,000	395
1999-07-28	395	400	395	400	4,000	400
1999-07-27	405	405	365	365	22,000	365
1999-07-26	400	405	400	405	2,000	405
1999-07-23	385	400	385	400	12,000	400
1999-07-22	395	395	390	390	3,000	390
1999-07-21	399	400	399	400	3,000	400
1999-07-19	400	405	400	405	20,000	405
1999-07-16	396	401	396	400	64,000	400
1999-07-15	395	395	395	395	1,000	395
1999-07-14	395	395	395	395	1,000	395
1999-07-13	395	395	395	395	3,000	395
1999-07-12	400	400	400	400	1,000	400
1999-07-09	400	405	400	400	12,000	400
1999-07-08	406	406	400	400	5,000	400
1999-07-07	405	405	400	400	6,000	400
1999-07-06	400	400	385	385	74,000	385
1999-07-05	400	400	400	400	1,000	400
1999-07-02	385	392	385	392	2,000	392
1999-07-01	392	392	385	385	12,000	385
1999-06-30	391	391	391	391	2,000	391
1999-06-29	391	391	391	391	1,000	391
1999-06-28	400	408	400	408	2,000	408
1999-06-25	399	404	399	400	13,000	400
1999-06-24	387	391	387	391	10,000	391
1999-06-23	409	409	387	387	4,000	387
1999-06-22	405	405	385	385	22,000	385
1999-06-21	383	391	383	390	5,000	390
1999-06-18	409	409	406	406	46,000	406
1999-06-17	390	390	389	389	2,000	389
1999-06-15	404	404	390	390	2,000	390
1999-06-14	410	410	405	405	2,000	405
1999-06-11	410	410	400	401	21,000	401
1999-06-10	382	382	382	382	3,000	382
1999-06-09	385	390	385	390	4,000	390
1999-06-08	390	390	381	381	2,000	381
1999-06-07	390	390	390	390	2,000	390
1999-05-31	390	390	390	390	3,000	390
1999-05-28	390	392	390	390	3,000	390
1999-05-26	400	400	390	390	6,000	390
1999-05-25	411	411	410	410	10,000	410
1999-05-24	411	411	411	411	1,000	411
1999-05-21	409	409	391	391	4,000	391
1999-05-20	410	415	410	415	18,000	415
1999-05-19	415	415	415	415	3,000	415
1999-05-18	410	415	410	414	42,000	414
1999-05-14	395	395	395	395	1,000	395
1999-05-13	411	411	411	411	1,000	411
1999-05-12	415	415	391	391	5,000	391
1999-05-07	401	401	401	401	4,000	401
1999-05-06	405	405	405	405	1,000	405
1999-04-30	415	415	405	405	3,000	405
1999-04-27	410	415	410	415	10,000	415
1999-04-23	414	414	410	414	28,000	414
1999-04-22	414	414	414	414	1,000	414
1999-04-20	410	415	410	415	22,000	415
1999-04-19	405	410	405	410	18,000	410
1999-04-16	398	405	398	405	31,000	405
1999-04-15	382	390	380	390	7,000	390
1999-04-14	382	382	382	382	2,000	382
1999-04-13	396	399	382	382	4,000	382
1999-04-12	382	385	382	382	4,000	382
1999-04-09	392	400	392	400	4,000	400
1999-04-08	398	398	398	398	1,000	398
1999-04-07	380	398	380	398	2,000	398
1999-04-06	380	380	380	380	1,000	380
1999-04-05	390	390	379	379	18,000	379
1999-04-02	380	383	373	373	9,000	373
1999-04-01	410	410	410	410	2,000	410
1999-03-31	380	410	380	410	6,000	410
1999-03-30	380	380	380	380	6,000	380
1999-03-29	380	380	380	380	1,000	380
1999-03-26	390	390	380	380	3,000	380
1999-03-25	398	400	390	390	19,000	390
1999-03-24	373	398	372	398	5,000	398
1999-03-23	400	400	370	371	11,000	371
1999-03-19	405	410	400	401	46,000	401
1999-03-18	401	420	400	400	40,000	400
1999-03-17	408	408	390	400	16,000	400
1999-03-16	390	390	374	374	9,000	374
1999-03-15	400	400	400	400	2,000	400
1999-03-12	408	408	400	400	10,000	400
1999-03-11	405	408	405	408	2,000	408
1999-03-10	399	400	399	400	3,000	400
1999-03-09	400	400	400	400	1,000	400
1999-03-08	399	408	399	405	6,000	405
1999-03-05	368	399	368	399	10,000	399
1999-03-04	368	368	368	368	2,000	368
1999-03-03	362	362	359	362	3,000	362
1999-03-02	362	362	362	362	2,000	362
1999-03-01	361	362	361	362	4,000	362
1999-02-26	361	364	361	363	6,000	363
1999-02-25	390	390	390	390	10,000	390
1999-02-24	390	390	390	390	3,000	390
1999-02-23	400	400	400	400	3,000	400
1999-02-22	400	418	400	418	21,000	418
1999-02-18	400	400	395	395	47,000	395
1999-02-17	400	400	390	395	3,000	395
1999-02-16	399	400	399	400	2,000	400
1999-02-15	400	400	400	400	8,000	400
1999-02-08	400	400	400	400	5,000	400
1999-02-05	400	400	400	400	6,000	400
1999-02-04	427	427	427	427	1,000	427
1999-02-03	427	427	427	427	1,000	427
1999-02-02	430	430	427	427	7,000	427
1999-02-01	427	427	427	427	1,000	427
1999-01-29	427	427	427	427	2,000	427
1999-01-27	418	428	418	428	4,000	428
1999-01-26	410	420	410	420	3,000	420
1999-01-25	420	420	410	410	16,000	410
1999-01-22	391	420	391	420	2,000	420
1999-01-21	390	390	390	390	2,000	390
1999-01-20	420	420	410	410	20,000	410
1999-01-19	420	420	420	420	3,000	420
1999-01-18	410	415	410	410	47,000	410
1999-01-13	400	410	400	410	2,000	410
1999-01-12	415	415	400	400	2,000	400
1999-01-11	400	415	400	415	2,000	415
1999-01-08	400	405	400	405	2,000	405
1999-01-07	390	410	390	410	5,000	410
1999-01-06	390	390	390	390	2,000	390
1999-01-05	390	390	390	390	2,000	390
1999-01-04	420	420	420	420	2,000	420

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