1870 矢作建設工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-12-28 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2000-12-27 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2000-12-26 | 366 | 368 | 361 | 368 | 10,000 | 368 |
| 2000-12-25 | 351 | 366 | 351 | 366 | 14,000 | 366 |
| 2000-12-22 | 375 | 375 | 350 | 350 | 9,000 | 350 |
| 2000-12-21 | 384 | 384 | 380 | 380 | 29,000 | 380 |
| 2000-12-20 | 373 | 384 | 373 | 384 | 21,000 | 384 |
| 2000-12-19 | 366 | 373 | 366 | 373 | 5,000 | 373 |
| 2000-12-18 | 366 | 373 | 366 | 366 | 16,000 | 366 |
| 2000-12-15 | 366 | 368 | 366 | 366 | 4,000 | 366 |
| 2000-12-14 | 374 | 374 | 366 | 366 | 8,000 | 366 |
| 2000-12-13 | 367 | 374 | 367 | 374 | 5,000 | 374 |
| 2000-12-12 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2000-12-11 | 370 | 370 | 366 | 366 | 14,000 | 366 |
| 2000-12-08 | 365 | 374 | 365 | 374 | 27,000 | 374 |
| 2000-12-07 | 370 | 372 | 370 | 372 | 7,000 | 372 |
| 2000-12-06 | 376 | 376 | 371 | 375 | 4,000 | 375 |
| 2000-12-05 | 385 | 385 | 376 | 376 | 55,000 | 376 |
| 2000-12-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-12-01 | 382 | 385 | 380 | 385 | 6,000 | 385 |
| 2000-11-30 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 2000-11-29 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2000-11-28 | 384 | 384 | 380 | 381 | 3,000 | 381 |
| 2000-11-27 | 384 | 385 | 383 | 385 | 6,000 | 385 |
| 2000-11-24 | 404 | 404 | 385 | 385 | 24,000 | 385 |
| 2000-11-22 | 398 | 404 | 398 | 404 | 16,000 | 404 |
| 2000-11-21 | 390 | 396 | 390 | 394 | 9,000 | 394 |
| 2000-11-20 | 384 | 390 | 384 | 390 | 24,000 | 390 |
| 2000-11-17 | 372 | 384 | 372 | 384 | 9,000 | 384 |
| 2000-11-16 | 371 | 371 | 370 | 371 | 8,000 | 371 |
| 2000-11-15 | 380 | 381 | 373 | 375 | 6,000 | 375 |
| 2000-11-14 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 2000-11-13 | 376 | 378 | 376 | 378 | 3,000 | 378 |
| 2000-11-10 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2000-11-09 | 366 | 367 | 366 | 367 | 8,000 | 367 |
| 2000-11-08 | 390 | 390 | 376 | 376 | 4,000 | 376 |
| 2000-11-07 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2000-11-06 | 365 | 380 | 365 | 380 | 8,000 | 380 |
| 2000-11-02 | 365 | 366 | 365 | 366 | 8,000 | 366 |
| 2000-11-01 | 369 | 377 | 369 | 377 | 4,000 | 377 |
| 2000-10-31 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2000-10-30 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2000-10-27 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-10-26 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2000-10-25 | 400 | 400 | 399 | 399 | 20,000 | 399 |
| 2000-10-24 | 389 | 400 | 389 | 399 | 12,000 | 399 |
| 2000-10-23 | 386 | 391 | 385 | 389 | 17,000 | 389 |
| 2000-10-20 | 371 | 382 | 371 | 382 | 18,000 | 382 |
| 2000-10-19 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2000-10-18 | 365 | 369 | 365 | 369 | 9,000 | 369 |
| 2000-10-17 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-10-16 | 370 | 370 | 369 | 369 | 6,000 | 369 |
| 2000-10-13 | 374 | 374 | 369 | 369 | 8,000 | 369 |
| 2000-10-12 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2000-10-11 | 384 | 384 | 371 | 372 | 3,000 | 372 |
| 2000-10-10 | 399 | 399 | 383 | 384 | 3,000 | 384 |
| 2000-10-06 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2000-10-05 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2000-10-04 | 389 | 400 | 388 | 400 | 4,000 | 400 |
| 2000-10-03 | 376 | 391 | 376 | 390 | 4,000 | 390 |
| 2000-10-02 | 404 | 404 | 375 | 375 | 8,000 | 375 |
| 2000-09-29 | 380 | 410 | 379 | 410 | 28,000 | 410 |
| 2000-09-28 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2000-09-27 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-09-26 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2000-09-25 | 399 | 405 | 399 | 405 | 15,000 | 405 |
| 2000-09-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2000-09-21 | 400 | 405 | 400 | 405 | 15,000 | 405 |
| 2000-09-20 | 399 | 400 | 398 | 400 | 31,000 | 400 |
| 2000-09-19 | 389 | 399 | 389 | 399 | 30,000 | 399 |
| 2000-09-18 | 380 | 390 | 380 | 390 | 30,000 | 390 |
| 2000-09-14 | 371 | 380 | 371 | 380 | 9,000 | 380 |
| 2000-09-13 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2000-09-12 | 384 | 384 | 366 | 366 | 7,000 | 366 |
| 2000-09-11 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2000-09-08 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2000-09-07 | 384 | 384 | 374 | 374 | 3,000 | 374 |
| 2000-09-06 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2000-09-05 | 379 | 379 | 375 | 375 | 4,000 | 375 |
| 2000-09-04 | 380 | 380 | 362 | 362 | 5,000 | 362 |
| 2000-09-01 | 380 | 380 | 367 | 367 | 6,000 | 367 |
| 2000-08-31 | 385 | 385 | 368 | 368 | 4,000 | 368 |
| 2000-08-30 | 382 | 382 | 367 | 367 | 4,000 | 367 |
| 2000-08-29 | 383 | 383 | 373 | 373 | 3,000 | 373 |
| 2000-08-28 | 390 | 390 | 388 | 389 | 8,000 | 389 |
| 2000-08-25 | 384 | 387 | 384 | 387 | 11,000 | 387 |
| 2000-08-24 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-08-23 | 379 | 379 | 379 | 379 | 11,000 | 379 |
| 2000-08-22 | 379 | 380 | 375 | 379 | 35,000 | 379 |
| 2000-08-21 | 365 | 375 | 365 | 375 | 7,000 | 375 |
| 2000-08-18 | 360 | 365 | 360 | 365 | 13,000 | 365 |
| 2000-08-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-08-15 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2000-08-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-08-11 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2000-08-10 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-08-09 | 350 | 351 | 345 | 345 | 21,000 | 345 |
| 2000-08-08 | 375 | 375 | 357 | 360 | 29,000 | 360 |
| 2000-08-07 | 376 | 380 | 376 | 380 | 18,000 | 380 |
| 2000-08-04 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2000-08-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2000-08-02 | 377 | 378 | 377 | 378 | 8,000 | 378 |
| 2000-08-01 | 370 | 370 | 369 | 369 | 10,000 | 369 |
| 2000-07-31 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-07-28 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2000-07-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-07-26 | 379 | 379 | 365 | 365 | 6,000 | 365 |
| 2000-07-25 | 390 | 390 | 365 | 365 | 16,000 | 365 |
| 2000-07-24 | 386 | 390 | 385 | 390 | 9,000 | 390 |
| 2000-07-21 | 384 | 385 | 384 | 385 | 11,000 | 385 |
| 2000-07-19 | 380 | 384 | 380 | 384 | 27,000 | 384 |
| 2000-07-18 | 372 | 380 | 372 | 380 | 36,000 | 380 |
| 2000-07-17 | 367 | 370 | 367 | 370 | 4,000 | 370 |
| 2000-07-14 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-07-13 | 371 | 371 | 363 | 365 | 4,000 | 365 |
| 2000-07-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2000-07-11 | 380 | 380 | 378 | 379 | 8,000 | 379 |
| 2000-07-10 | 379 | 380 | 379 | 380 | 19,000 | 380 |
| 2000-07-07 | 379 | 379 | 379 | 379 | 6,000 | 379 |
| 2000-07-06 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2000-07-05 | 375 | 379 | 374 | 374 | 50,000 | 374 |
| 2000-07-04 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2000-07-03 | 361 | 375 | 351 | 375 | 13,000 | 375 |
| 2000-06-30 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 2000-06-29 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 2000-06-28 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-06-27 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2000-06-26 | 374 | 374 | 360 | 361 | 7,000 | 361 |
| 2000-06-23 | 379 | 379 | 374 | 374 | 14,000 | 374 |
| 2000-06-22 | 380 | 380 | 374 | 374 | 6,000 | 374 |
| 2000-06-21 | 381 | 381 | 366 | 367 | 6,000 | 367 |
| 2000-06-20 | 382 | 382 | 382 | 382 | 25,000 | 382 |
| 2000-06-19 | 382 | 382 | 380 | 382 | 14,000 | 382 |
| 2000-06-16 | 378 | 380 | 378 | 380 | 35,000 | 380 |
| 2000-06-15 | 380 | 380 | 377 | 378 | 17,000 | 378 |
| 2000-06-13 | 368 | 377 | 368 | 375 | 5,000 | 375 |
| 2000-06-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2000-06-09 | 380 | 380 | 362 | 362 | 19,000 | 362 |
| 2000-06-07 | 377 | 377 | 367 | 367 | 5,000 | 367 |
| 2000-06-06 | 366 | 367 | 366 | 367 | 3,000 | 367 |
| 2000-06-05 | 369 | 380 | 369 | 380 | 4,000 | 380 |
| 2000-06-02 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2000-06-01 | 380 | 380 | 364 | 364 | 5,000 | 364 |
| 2000-05-31 | 358 | 380 | 358 | 380 | 4,000 | 380 |
| 2000-05-30 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2000-05-26 | 380 | 380 | 364 | 364 | 5,000 | 364 |
| 2000-05-25 | 381 | 381 | 380 | 380 | 13,000 | 380 |
| 2000-05-24 | 381 | 385 | 381 | 381 | 20,000 | 381 |
| 2000-05-23 | 371 | 381 | 371 | 381 | 28,000 | 381 |
| 2000-05-22 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 2000-05-19 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2000-05-18 | 367 | 370 | 366 | 370 | 8,000 | 370 |
| 2000-05-17 | 369 | 369 | 366 | 366 | 2,000 | 366 |
| 2000-05-16 | 370 | 374 | 369 | 369 | 4,000 | 369 |
| 2000-05-15 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2000-05-12 | 362 | 375 | 362 | 374 | 6,000 | 374 |
| 2000-05-11 | 373 | 373 | 357 | 357 | 3,000 | 357 |
| 2000-05-10 | 357 | 373 | 356 | 373 | 5,000 | 373 |
| 2000-05-09 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2000-05-08 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2000-05-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-05-01 | 350 | 375 | 349 | 375 | 8,000 | 375 |
| 2000-04-28 | 361 | 361 | 360 | 361 | 23,000 | 361 |
| 2000-04-27 | 380 | 380 | 360 | 361 | 13,000 | 361 |
| 2000-04-25 | 372 | 385 | 372 | 380 | 12,000 | 380 |
| 2000-04-24 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 2000-04-21 | 379 | 379 | 371 | 371 | 2,000 | 371 |
| 2000-04-20 | 390 | 394 | 390 | 390 | 45,000 | 390 |
| 2000-04-19 | 390 | 390 | 390 | 390 | 16,000 | 390 |
| 2000-04-18 | 373 | 385 | 373 | 385 | 16,000 | 385 |
| 2000-04-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-04-14 | 371 | 371 | 366 | 366 | 3,000 | 366 |
| 2000-04-13 | 373 | 380 | 373 | 380 | 7,000 | 380 |
| 2000-04-12 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2000-04-11 | 381 | 381 | 366 | 366 | 8,000 | 366 |
| 2000-04-10 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2000-04-07 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2000-04-06 | 373 | 373 | 361 | 361 | 7,000 | 361 |
| 2000-04-05 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2000-04-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-04-03 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-03-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-03-30 | 405 | 405 | 385 | 385 | 4,000 | 385 |
| 2000-03-29 | 401 | 405 | 400 | 405 | 4,000 | 405 |
| 2000-03-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-03-24 | 399 | 400 | 399 | 399 | 25,000 | 399 |
| 2000-03-23 | 398 | 399 | 398 | 399 | 6,000 | 399 |
| 2000-03-22 | 398 | 400 | 398 | 398 | 24,000 | 398 |
| 2000-03-21 | 393 | 397 | 393 | 397 | 26,000 | 397 |
| 2000-03-17 | 375 | 392 | 375 | 392 | 22,000 | 392 |
| 2000-03-16 | 356 | 364 | 356 | 364 | 3,000 | 364 |
| 2000-03-15 | 374 | 375 | 370 | 375 | 5,000 | 375 |
| 2000-03-14 | 379 | 380 | 374 | 374 | 6,000 | 374 |
| 2000-03-13 | 351 | 371 | 351 | 371 | 4,000 | 371 |
| 2000-03-10 | 368 | 368 | 350 | 350 | 44,000 | 350 |
| 2000-03-09 | 356 | 356 | 353 | 353 | 9,000 | 353 |
| 2000-03-08 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-03-07 | 351 | 359 | 351 | 356 | 7,000 | 356 |
| 2000-03-06 | 350 | 351 | 350 | 351 | 9,000 | 351 |
| 2000-03-03 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-03-02 | 350 | 360 | 350 | 355 | 5,000 | 355 |
| 2000-03-01 | 360 | 360 | 346 | 346 | 5,000 | 346 |
| 2000-02-29 | 364 | 364 | 343 | 343 | 5,000 | 343 |
| 2000-02-28 | 364 | 364 | 362 | 364 | 3,000 | 364 |
| 2000-02-25 | 380 | 380 | 369 | 369 | 13,000 | 369 |
| 2000-02-24 | 379 | 380 | 379 | 379 | 5,000 | 379 |
| 2000-02-23 | 380 | 380 | 379 | 379 | 7,000 | 379 |
| 2000-02-22 | 360 | 370 | 360 | 370 | 30,000 | 370 |
| 2000-02-21 | 360 | 360 | 360 | 360 | 14,000 | 360 |
| 2000-02-18 | 350 | 360 | 350 | 360 | 21,000 | 360 |
| 2000-02-17 | 356 | 356 | 350 | 350 | 16,000 | 350 |
| 2000-02-16 | 362 | 362 | 350 | 351 | 9,000 | 351 |
| 2000-02-15 | 379 | 379 | 360 | 360 | 5,000 | 360 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-10 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 2000-02-08 | 385 | 385 | 366 | 366 | 4,000 | 366 |
| 2000-02-07 | 360 | 363 | 360 | 361 | 10,000 | 361 |
| 2000-02-04 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2000-02-03 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 2000-02-02 | 380 | 380 | 370 | 371 | 18,000 | 371 |
| 2000-02-01 | 375 | 377 | 375 | 375 | 14,000 | 375 |
| 2000-01-31 | 375 | 395 | 375 | 395 | 4,000 | 395 |
| 2000-01-28 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2000-01-27 | 381 | 399 | 381 | 399 | 5,000 | 399 |
| 2000-01-25 | 380 | 409 | 380 | 381 | 13,000 | 381 |
| 2000-01-24 | 380 | 381 | 373 | 379 | 7,000 | 379 |
| 2000-01-21 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2000-01-20 | 409 | 410 | 409 | 409 | 21,000 | 409 |
| 2000-01-19 | 410 | 410 | 409 | 409 | 15,000 | 409 |
| 2000-01-18 | 400 | 410 | 400 | 410 | 30,000 | 410 |
| 2000-01-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-14 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 2000-01-13 | 371 | 375 | 371 | 375 | 3,000 | 375 |
| 2000-01-12 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 2000-01-11 | 381 | 381 | 370 | 370 | 7,000 | 370 |
| 2000-01-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-01-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-05 | 365 | 420 | 365 | 420 | 4,000 | 420 |
| 2000-01-04 | 380 | 380 | 360 | 365 | 3,000 | 365 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
