1870 矢作建設工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 276 | 280 | 276 | 280 | 14,000 | 280 |
| 2001-12-27 | 271 | 275 | 271 | 275 | 13,000 | 275 |
| 2001-12-26 | 250 | 281 | 250 | 270 | 62,000 | 270 |
| 2001-12-25 | 229 | 231 | 224 | 231 | 85,000 | 231 |
| 2001-12-21 | 241 | 246 | 228 | 229 | 33,000 | 229 |
| 2001-12-20 | 247 | 247 | 229 | 241 | 39,000 | 241 |
| 2001-12-19 | 271 | 271 | 257 | 257 | 46,000 | 257 |
| 2001-12-18 | 332 | 332 | 306 | 306 | 52,000 | 306 |
| 2001-12-17 | 320 | 325 | 318 | 325 | 10,000 | 325 |
| 2001-12-14 | 335 | 335 | 330 | 330 | 58,000 | 330 |
| 2001-12-13 | 342 | 345 | 340 | 345 | 11,000 | 345 |
| 2001-12-12 | 344 | 344 | 341 | 342 | 13,000 | 342 |
| 2001-12-11 | 344 | 345 | 341 | 341 | 46,000 | 341 |
| 2001-12-10 | 325 | 325 | 324 | 325 | 14,000 | 325 |
| 2001-12-07 | 324 | 324 | 324 | 324 | 11,000 | 324 |
| 2001-12-06 | 321 | 324 | 320 | 324 | 25,000 | 324 |
| 2001-12-05 | 315 | 320 | 315 | 319 | 21,000 | 319 |
| 2001-12-04 | 319 | 319 | 312 | 313 | 7,000 | 313 |
| 2001-12-03 | 324 | 324 | 301 | 316 | 10,000 | 316 |
| 2001-11-30 | 321 | 321 | 319 | 319 | 7,000 | 319 |
| 2001-11-29 | 332 | 332 | 320 | 322 | 6,000 | 322 |
| 2001-11-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-11-26 | 337 | 337 | 335 | 336 | 7,000 | 336 |
| 2001-11-22 | 330 | 338 | 330 | 338 | 11,000 | 338 |
| 2001-11-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-20 | 350 | 350 | 332 | 332 | 15,000 | 332 |
| 2001-11-19 | 339 | 350 | 339 | 350 | 18,000 | 350 |
| 2001-11-16 | 363 | 366 | 343 | 344 | 61,000 | 344 |
| 2001-11-15 | 353 | 363 | 353 | 363 | 10,000 | 363 |
| 2001-11-14 | 362 | 363 | 362 | 363 | 7,000 | 363 |
| 2001-11-13 | 360 | 362 | 360 | 362 | 12,000 | 362 |
| 2001-11-12 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2001-11-09 | 354 | 354 | 353 | 354 | 11,000 | 354 |
| 2001-11-08 | 365 | 365 | 364 | 364 | 3,000 | 364 |
| 2001-11-07 | 368 | 368 | 362 | 365 | 11,000 | 365 |
| 2001-11-06 | 369 | 369 | 363 | 364 | 6,000 | 364 |
| 2001-11-05 | 369 | 370 | 365 | 366 | 23,000 | 366 |
| 2001-11-02 | 370 | 370 | 364 | 364 | 11,000 | 364 |
| 2001-11-01 | 375 | 375 | 365 | 370 | 20,000 | 370 |
| 2001-10-31 | 365 | 365 | 362 | 362 | 11,000 | 362 |
| 2001-10-30 | 356 | 364 | 356 | 364 | 10,000 | 364 |
| 2001-10-29 | 369 | 369 | 363 | 363 | 7,000 | 363 |
| 2001-10-26 | 370 | 370 | 369 | 370 | 12,000 | 370 |
| 2001-10-25 | 370 | 370 | 366 | 366 | 22,000 | 366 |
| 2001-10-24 | 364 | 366 | 359 | 365 | 23,000 | 365 |
| 2001-10-23 | 364 | 365 | 359 | 364 | 22,000 | 364 |
| 2001-10-22 | 347 | 359 | 347 | 359 | 8,000 | 359 |
| 2001-10-19 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-10-18 | 364 | 365 | 364 | 365 | 43,000 | 365 |
| 2001-10-17 | 366 | 366 | 360 | 360 | 6,000 | 360 |
| 2001-10-16 | 350 | 365 | 345 | 365 | 5,000 | 365 |
| 2001-10-15 | 359 | 360 | 350 | 350 | 4,000 | 350 |
| 2001-10-12 | 360 | 361 | 354 | 361 | 29,000 | 361 |
| 2001-10-10 | 347 | 350 | 347 | 350 | 10,000 | 350 |
| 2001-10-09 | 345 | 345 | 337 | 337 | 7,000 | 337 |
| 2001-10-05 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2001-10-04 | 350 | 350 | 348 | 350 | 12,000 | 350 |
| 2001-10-03 | 360 | 360 | 349 | 349 | 12,000 | 349 |
| 2001-10-02 | 355 | 365 | 355 | 360 | 13,000 | 360 |
| 2001-10-01 | 354 | 354 | 354 | 354 | 11,000 | 354 |
| 2001-09-28 | 332 | 354 | 332 | 353 | 12,000 | 353 |
| 2001-09-27 | 330 | 330 | 329 | 329 | 5,000 | 329 |
| 2001-09-26 | 330 | 337 | 329 | 329 | 17,000 | 329 |
| 2001-09-25 | 360 | 360 | 340 | 340 | 11,000 | 340 |
| 2001-09-21 | 360 | 360 | 325 | 330 | 17,000 | 330 |
| 2001-09-20 | 348 | 360 | 348 | 360 | 21,000 | 360 |
| 2001-09-19 | 348 | 349 | 348 | 348 | 34,000 | 348 |
| 2001-09-18 | 332 | 347 | 332 | 347 | 7,000 | 347 |
| 2001-09-17 | 337 | 337 | 332 | 332 | 7,000 | 332 |
| 2001-09-14 | 348 | 348 | 348 | 348 | 17,000 | 348 |
| 2001-09-13 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2001-09-12 | 348 | 348 | 325 | 325 | 5,000 | 325 |
| 2001-09-11 | 332 | 333 | 332 | 333 | 7,000 | 333 |
| 2001-09-10 | 331 | 332 | 331 | 332 | 4,000 | 332 |
| 2001-09-07 | 350 | 350 | 341 | 341 | 5,000 | 341 |
| 2001-09-06 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-09-05 | 337 | 339 | 337 | 339 | 3,000 | 339 |
| 2001-09-04 | 331 | 344 | 331 | 344 | 3,000 | 344 |
| 2001-09-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-08-31 | 350 | 350 | 335 | 335 | 6,000 | 335 |
| 2001-08-30 | 350 | 350 | 348 | 350 | 6,000 | 350 |
| 2001-08-29 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-08-28 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2001-08-27 | 359 | 359 | 358 | 358 | 7,000 | 358 |
| 2001-08-24 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2001-08-23 | 351 | 351 | 345 | 345 | 7,000 | 345 |
| 2001-08-22 | 376 | 376 | 375 | 375 | 11,000 | 375 |
| 2001-08-21 | 369 | 375 | 368 | 375 | 25,000 | 375 |
| 2001-08-20 | 360 | 365 | 360 | 365 | 14,000 | 365 |
| 2001-08-17 | 353 | 358 | 353 | 358 | 26,000 | 358 |
| 2001-08-16 | 350 | 353 | 350 | 353 | 18,000 | 353 |
| 2001-08-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-08-14 | 349 | 349 | 344 | 344 | 2,000 | 344 |
| 2001-08-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-08-10 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-08-08 | 350 | 350 | 346 | 349 | 5,000 | 349 |
| 2001-08-07 | 341 | 350 | 341 | 350 | 3,000 | 350 |
| 2001-08-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-08-03 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2001-08-02 | 340 | 345 | 340 | 345 | 15,000 | 345 |
| 2001-08-01 | 340 | 340 | 338 | 340 | 15,000 | 340 |
| 2001-07-31 | 340 | 340 | 339 | 340 | 8,000 | 340 |
| 2001-07-30 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2001-07-27 | 350 | 354 | 350 | 350 | 5,000 | 350 |
| 2001-07-26 | 355 | 355 | 340 | 340 | 6,000 | 340 |
| 2001-07-25 | 351 | 351 | 350 | 350 | 18,000 | 350 |
| 2001-07-24 | 369 | 369 | 351 | 351 | 7,000 | 351 |
| 2001-07-23 | 361 | 362 | 360 | 360 | 40,000 | 360 |
| 2001-07-19 | 361 | 361 | 360 | 361 | 11,000 | 361 |
| 2001-07-18 | 363 | 363 | 356 | 360 | 30,000 | 360 |
| 2001-07-17 | 352 | 353 | 352 | 353 | 6,000 | 353 |
| 2001-07-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-07-13 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-07-12 | 358 | 361 | 358 | 361 | 5,000 | 361 |
| 2001-07-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-07-10 | 342 | 343 | 342 | 343 | 4,000 | 343 |
| 2001-07-09 | 361 | 361 | 361 | 361 | 25,000 | 361 |
| 2001-07-06 | 361 | 362 | 361 | 361 | 44,000 | 361 |
| 2001-07-05 | 365 | 366 | 361 | 361 | 16,000 | 361 |
| 2001-07-04 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2001-07-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-02 | 365 | 365 | 355 | 356 | 7,000 | 356 |
| 2001-06-29 | 360 | 366 | 360 | 366 | 14,000 | 366 |
| 2001-06-28 | 350 | 356 | 350 | 356 | 7,000 | 356 |
| 2001-06-27 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2001-06-26 | 360 | 360 | 345 | 350 | 15,000 | 350 |
| 2001-06-25 | 348 | 360 | 348 | 360 | 15,000 | 360 |
| 2001-06-22 | 355 | 355 | 340 | 348 | 5,000 | 348 |
| 2001-06-21 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-06-20 | 350 | 355 | 350 | 355 | 29,000 | 355 |
| 2001-06-19 | 339 | 351 | 339 | 351 | 30,000 | 351 |
| 2001-06-18 | 339 | 339 | 337 | 337 | 24,000 | 337 |
| 2001-06-15 | 330 | 331 | 329 | 331 | 24,000 | 331 |
| 2001-06-14 | 336 | 336 | 330 | 330 | 4,000 | 330 |
| 2001-06-13 | 339 | 339 | 336 | 336 | 9,000 | 336 |
| 2001-06-12 | 360 | 360 | 346 | 346 | 7,000 | 346 |
| 2001-06-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-06-08 | 360 | 360 | 360 | 360 | 54,000 | 360 |
| 2001-06-07 | 360 | 360 | 359 | 360 | 8,000 | 360 |
| 2001-06-05 | 343 | 345 | 343 | 345 | 6,000 | 345 |
| 2001-06-04 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-06-01 | 344 | 347 | 344 | 347 | 4,000 | 347 |
| 2001-05-31 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-05-30 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-05-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-28 | 361 | 361 | 358 | 358 | 3,000 | 358 |
| 2001-05-25 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2001-05-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-23 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2001-05-22 | 371 | 372 | 370 | 371 | 20,000 | 371 |
| 2001-05-21 | 370 | 370 | 366 | 370 | 14,000 | 370 |
| 2001-05-18 | 365 | 370 | 360 | 366 | 41,000 | 366 |
| 2001-05-17 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-05-16 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-05-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-14 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2001-05-11 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2001-05-10 | 355 | 367 | 355 | 367 | 6,000 | 367 |
| 2001-05-09 | 359 | 359 | 355 | 355 | 6,000 | 355 |
| 2001-05-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-05-07 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-05-02 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2001-05-01 | 370 | 370 | 355 | 355 | 3,000 | 355 |
| 2001-04-27 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2001-04-26 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2001-04-25 | 363 | 370 | 363 | 370 | 18,000 | 370 |
| 2001-04-24 | 365 | 370 | 362 | 363 | 6,000 | 363 |
| 2001-04-23 | 362 | 365 | 362 | 362 | 5,000 | 362 |
| 2001-04-20 | 360 | 361 | 360 | 360 | 29,000 | 360 |
| 2001-04-19 | 357 | 360 | 357 | 360 | 7,000 | 360 |
| 2001-04-18 | 349 | 352 | 349 | 351 | 29,000 | 351 |
| 2001-04-17 | 342 | 347 | 342 | 347 | 4,000 | 347 |
| 2001-04-16 | 340 | 343 | 340 | 341 | 3,000 | 341 |
| 2001-04-13 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2001-04-12 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2001-04-11 | 331 | 332 | 331 | 332 | 5,000 | 332 |
| 2001-04-10 | 334 | 334 | 331 | 331 | 3,000 | 331 |
| 2001-04-09 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2001-04-06 | 349 | 349 | 341 | 341 | 6,000 | 341 |
| 2001-04-05 | 338 | 342 | 338 | 342 | 4,000 | 342 |
| 2001-04-04 | 315 | 321 | 315 | 321 | 2,000 | 321 |
| 2001-04-03 | 328 | 328 | 315 | 315 | 6,000 | 315 |
| 2001-04-02 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2001-03-30 | 360 | 380 | 360 | 360 | 12,000 | 360 |
| 2001-03-29 | 331 | 360 | 331 | 360 | 11,000 | 360 |
| 2001-03-28 | 355 | 355 | 326 | 331 | 7,000 | 331 |
| 2001-03-27 | 345 | 364 | 345 | 355 | 16,000 | 355 |
| 2001-03-26 | 350 | 350 | 345 | 350 | 9,000 | 350 |
| 2001-03-23 | 348 | 348 | 348 | 348 | 22,000 | 348 |
| 2001-03-22 | 330 | 348 | 330 | 348 | 17,000 | 348 |
| 2001-03-21 | 319 | 330 | 319 | 330 | 15,000 | 330 |
| 2001-03-19 | 314 | 320 | 314 | 315 | 30,000 | 315 |
| 2001-03-16 | 296 | 314 | 295 | 314 | 20,000 | 314 |
| 2001-03-15 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2001-03-14 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-03-13 | 291 | 291 | 285 | 285 | 8,000 | 285 |
| 2001-03-12 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2001-03-09 | 296 | 296 | 290 | 290 | 27,000 | 290 |
| 2001-03-08 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-03-07 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2001-03-06 | 301 | 301 | 291 | 291 | 9,000 | 291 |
| 2001-03-02 | 312 | 313 | 302 | 302 | 4,000 | 302 |
| 2001-03-01 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2001-02-28 | 331 | 331 | 329 | 329 | 3,000 | 329 |
| 2001-02-27 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2001-02-26 | 336 | 336 | 331 | 331 | 2,000 | 331 |
| 2001-02-23 | 335 | 338 | 335 | 338 | 12,000 | 338 |
| 2001-02-22 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2001-02-21 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2001-02-20 | 335 | 338 | 335 | 338 | 38,000 | 338 |
| 2001-02-19 | 319 | 335 | 319 | 335 | 21,000 | 335 |
| 2001-02-16 | 300 | 319 | 300 | 319 | 18,000 | 319 |
| 2001-02-15 | 301 | 304 | 300 | 300 | 13,000 | 300 |
| 2001-02-14 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2001-02-13 | 299 | 303 | 299 | 300 | 20,000 | 300 |
| 2001-02-09 | 299 | 299 | 280 | 297 | 11,000 | 297 |
| 2001-02-08 | 325 | 325 | 300 | 300 | 2,000 | 300 |
| 2001-02-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-02-06 | 329 | 330 | 328 | 330 | 5,000 | 330 |
| 2001-02-05 | 337 | 337 | 330 | 330 | 7,000 | 330 |
| 2001-02-02 | 340 | 340 | 339 | 340 | 3,000 | 340 |
| 2001-02-01 | 350 | 350 | 341 | 341 | 5,000 | 341 |
| 2001-01-31 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2001-01-30 | 351 | 352 | 350 | 352 | 10,000 | 352 |
| 2001-01-29 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 2001-01-26 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2001-01-25 | 359 | 359 | 353 | 353 | 13,000 | 353 |
| 2001-01-24 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2001-01-23 | 356 | 362 | 356 | 360 | 6,000 | 360 |
| 2001-01-22 | 356 | 358 | 356 | 356 | 13,000 | 356 |
| 2001-01-19 | 362 | 362 | 355 | 356 | 7,000 | 356 |
| 2001-01-18 | 362 | 362 | 354 | 362 | 54,000 | 362 |
| 2001-01-17 | 360 | 362 | 360 | 362 | 6,000 | 362 |
| 2001-01-16 | 353 | 361 | 353 | 361 | 3,000 | 361 |
| 2001-01-15 | 351 | 360 | 351 | 352 | 14,000 | 352 |
| 2001-01-12 | 368 | 369 | 361 | 361 | 8,000 | 361 |
| 2001-01-11 | 361 | 370 | 361 | 370 | 5,000 | 370 |
| 2001-01-10 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2001-01-09 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2001-01-05 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2001-01-04 | 360 | 378 | 360 | 378 | 3,000 | 378 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
