1870 矢作建設工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-27 | 351 | 352 | 350 | 352 | 20,000 | 352 |
| 2002-12-26 | 329 | 335 | 329 | 335 | 3,000 | 335 |
| 2002-12-25 | 330 | 330 | 323 | 327 | 28,000 | 327 |
| 2002-12-24 | 340 | 340 | 330 | 332 | 36,000 | 332 |
| 2002-12-20 | 344 | 347 | 344 | 347 | 18,000 | 347 |
| 2002-12-19 | 346 | 346 | 341 | 342 | 280,000 | 342 |
| 2002-12-18 | 345 | 347 | 341 | 347 | 50,000 | 347 |
| 2002-12-17 | 344 | 344 | 341 | 341 | 19,000 | 341 |
| 2002-12-16 | 348 | 348 | 342 | 343 | 8,000 | 343 |
| 2002-12-13 | 363 | 363 | 352 | 353 | 94,000 | 353 |
| 2002-12-12 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-12-11 | 371 | 371 | 369 | 370 | 5,000 | 370 |
| 2002-12-10 | 362 | 371 | 362 | 371 | 11,000 | 371 |
| 2002-12-09 | 365 | 369 | 365 | 367 | 6,000 | 367 |
| 2002-12-06 | 366 | 372 | 366 | 372 | 8,000 | 372 |
| 2002-12-05 | 373 | 373 | 366 | 369 | 70,000 | 369 |
| 2002-12-04 | 365 | 368 | 363 | 368 | 11,000 | 368 |
| 2002-12-03 | 370 | 370 | 364 | 364 | 19,000 | 364 |
| 2002-12-02 | 360 | 369 | 360 | 369 | 7,000 | 369 |
| 2002-11-29 | 370 | 373 | 368 | 368 | 25,000 | 368 |
| 2002-11-28 | 368 | 371 | 367 | 367 | 5,000 | 367 |
| 2002-11-27 | 362 | 371 | 362 | 371 | 14,000 | 371 |
| 2002-11-26 | 375 | 375 | 367 | 367 | 5,000 | 367 |
| 2002-11-25 | 370 | 375 | 370 | 374 | 93,000 | 374 |
| 2002-11-22 | 364 | 369 | 362 | 369 | 9,000 | 369 |
| 2002-11-21 | 365 | 365 | 362 | 364 | 16,000 | 364 |
| 2002-11-20 | 364 | 365 | 362 | 364 | 76,000 | 364 |
| 2002-11-19 | 366 | 366 | 364 | 364 | 7,000 | 364 |
| 2002-11-18 | 369 | 372 | 368 | 371 | 41,000 | 371 |
| 2002-11-15 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2002-11-14 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2002-11-13 | 369 | 369 | 367 | 368 | 24,000 | 368 |
| 2002-11-12 | 370 | 370 | 369 | 369 | 13,000 | 369 |
| 2002-11-11 | 365 | 370 | 365 | 369 | 12,000 | 369 |
| 2002-11-08 | 366 | 370 | 366 | 370 | 14,000 | 370 |
| 2002-11-07 | 367 | 368 | 367 | 368 | 10,000 | 368 |
| 2002-11-06 | 363 | 367 | 363 | 367 | 12,000 | 367 |
| 2002-11-05 | 362 | 362 | 353 | 358 | 17,000 | 358 |
| 2002-11-01 | 368 | 368 | 362 | 362 | 3,000 | 362 |
| 2002-10-31 | 371 | 371 | 362 | 363 | 8,000 | 363 |
| 2002-10-30 | 369 | 370 | 369 | 370 | 11,000 | 370 |
| 2002-10-29 | 370 | 370 | 364 | 364 | 5,000 | 364 |
| 2002-10-28 | 369 | 370 | 364 | 370 | 12,000 | 370 |
| 2002-10-25 | 353 | 370 | 353 | 368 | 31,000 | 368 |
| 2002-10-24 | 366 | 366 | 351 | 351 | 9,000 | 351 |
| 2002-10-23 | 366 | 369 | 362 | 366 | 12,000 | 366 |
| 2002-10-22 | 370 | 370 | 361 | 361 | 17,000 | 361 |
| 2002-10-21 | 370 | 370 | 369 | 370 | 11,000 | 370 |
| 2002-10-18 | 370 | 371 | 369 | 369 | 45,000 | 369 |
| 2002-10-17 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2002-10-16 | 373 | 373 | 369 | 369 | 5,000 | 369 |
| 2002-10-15 | 367 | 373 | 366 | 373 | 15,000 | 373 |
| 2002-10-11 | 365 | 366 | 361 | 365 | 12,000 | 365 |
| 2002-10-10 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-10-09 | 369 | 369 | 360 | 360 | 7,000 | 360 |
| 2002-10-08 | 361 | 370 | 361 | 370 | 12,000 | 370 |
| 2002-10-07 | 359 | 363 | 354 | 354 | 6,000 | 354 |
| 2002-10-04 | 370 | 370 | 363 | 363 | 12,000 | 363 |
| 2002-10-03 | 379 | 380 | 367 | 374 | 10,000 | 374 |
| 2002-10-02 | 380 | 380 | 379 | 379 | 17,000 | 379 |
| 2002-10-01 | 376 | 381 | 375 | 379 | 16,000 | 379 |
| 2002-09-30 | 375 | 380 | 375 | 379 | 14,000 | 379 |
| 2002-09-27 | 379 | 390 | 379 | 381 | 31,000 | 381 |
| 2002-09-26 | 376 | 379 | 375 | 379 | 11,000 | 379 |
| 2002-09-25 | 366 | 375 | 366 | 374 | 27,000 | 374 |
| 2002-09-24 | 363 | 365 | 359 | 365 | 18,000 | 365 |
| 2002-09-20 | 372 | 376 | 368 | 368 | 19,000 | 368 |
| 2002-09-19 | 377 | 377 | 362 | 362 | 34,000 | 362 |
| 2002-09-18 | 374 | 375 | 373 | 374 | 44,000 | 374 |
| 2002-09-17 | 369 | 374 | 369 | 374 | 18,000 | 374 |
| 2002-09-13 | 377 | 377 | 369 | 369 | 56,000 | 369 |
| 2002-09-12 | 355 | 365 | 352 | 365 | 14,000 | 365 |
| 2002-09-11 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 2002-09-10 | 340 | 345 | 340 | 343 | 19,000 | 343 |
| 2002-09-09 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2002-09-06 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2002-09-05 | 348 | 348 | 338 | 343 | 14,000 | 343 |
| 2002-09-04 | 354 | 354 | 334 | 338 | 14,000 | 338 |
| 2002-09-03 | 363 | 363 | 343 | 344 | 15,000 | 344 |
| 2002-09-02 | 358 | 358 | 341 | 358 | 25,000 | 358 |
| 2002-08-30 | 374 | 375 | 357 | 358 | 20,000 | 358 |
| 2002-08-29 | 358 | 368 | 358 | 364 | 12,000 | 364 |
| 2002-08-28 | 375 | 375 | 363 | 368 | 20,000 | 368 |
| 2002-08-27 | 375 | 379 | 372 | 375 | 11,000 | 375 |
| 2002-08-26 | 373 | 376 | 373 | 375 | 12,000 | 375 |
| 2002-08-23 | 370 | 377 | 370 | 377 | 24,000 | 377 |
| 2002-08-22 | 377 | 377 | 368 | 370 | 14,000 | 370 |
| 2002-08-21 | 373 | 373 | 359 | 368 | 24,000 | 368 |
| 2002-08-20 | 378 | 378 | 374 | 378 | 36,000 | 378 |
| 2002-08-19 | 372 | 378 | 371 | 378 | 34,000 | 378 |
| 2002-08-16 | 367 | 371 | 367 | 371 | 16,000 | 371 |
| 2002-08-15 | 360 | 371 | 360 | 367 | 20,000 | 367 |
| 2002-08-14 | 372 | 372 | 360 | 360 | 12,000 | 360 |
| 2002-08-13 | 362 | 368 | 362 | 363 | 9,000 | 363 |
| 2002-08-12 | 372 | 372 | 362 | 370 | 8,000 | 370 |
| 2002-08-09 | 355 | 375 | 355 | 372 | 18,000 | 372 |
| 2002-08-08 | 356 | 356 | 350 | 350 | 5,000 | 350 |
| 2002-08-05 | 353 | 358 | 353 | 358 | 2,000 | 358 |
| 2002-08-02 | 350 | 356 | 350 | 351 | 8,000 | 351 |
| 2002-07-31 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2002-07-30 | 350 | 363 | 350 | 363 | 4,000 | 363 |
| 2002-07-29 | 351 | 356 | 343 | 343 | 14,000 | 343 |
| 2002-07-26 | 386 | 386 | 361 | 361 | 16,000 | 361 |
| 2002-07-25 | 390 | 394 | 390 | 391 | 20,000 | 391 |
| 2002-07-24 | 385 | 390 | 370 | 390 | 70,000 | 390 |
| 2002-07-23 | 371 | 389 | 360 | 388 | 35,000 | 388 |
| 2002-07-22 | 362 | 394 | 362 | 390 | 60,000 | 390 |
| 2002-07-19 | 356 | 361 | 356 | 361 | 7,000 | 361 |
| 2002-07-18 | 351 | 356 | 351 | 356 | 37,000 | 356 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2002-07-16 | 352 | 355 | 350 | 350 | 33,000 | 350 |
| 2002-07-15 | 353 | 356 | 353 | 356 | 2,000 | 356 |
| 2002-07-12 | 356 | 356 | 353 | 353 | 5,000 | 353 |
| 2002-07-11 | 357 | 357 | 351 | 351 | 16,000 | 351 |
| 2002-07-10 | 355 | 364 | 355 | 359 | 5,000 | 359 |
| 2002-07-09 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2002-07-08 | 376 | 376 | 351 | 355 | 13,000 | 355 |
| 2002-07-05 | 365 | 366 | 365 | 366 | 63,000 | 366 |
| 2002-07-04 | 367 | 367 | 347 | 355 | 10,000 | 355 |
| 2002-07-03 | 346 | 367 | 346 | 367 | 13,000 | 367 |
| 2002-07-02 | 343 | 346 | 343 | 346 | 6,000 | 346 |
| 2002-07-01 | 368 | 368 | 349 | 353 | 5,000 | 353 |
| 2002-06-28 | 340 | 358 | 340 | 356 | 15,000 | 356 |
| 2002-06-27 | 353 | 353 | 341 | 341 | 3,000 | 341 |
| 2002-06-26 | 353 | 355 | 346 | 353 | 20,000 | 353 |
| 2002-06-25 | 364 | 364 | 363 | 363 | 15,000 | 363 |
| 2002-06-24 | 345 | 364 | 345 | 364 | 4,000 | 364 |
| 2002-06-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-06-20 | 352 | 352 | 346 | 346 | 18,000 | 346 |
| 2002-06-19 | 359 | 359 | 342 | 342 | 9,000 | 342 |
| 2002-06-18 | 354 | 364 | 352 | 359 | 52,000 | 359 |
| 2002-06-17 | 344 | 352 | 329 | 352 | 32,000 | 352 |
| 2002-06-14 | 352 | 361 | 348 | 348 | 99,000 | 348 |
| 2002-06-13 | 366 | 367 | 366 | 367 | 3,000 | 367 |
| 2002-06-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-06-10 | 382 | 382 | 372 | 372 | 4,000 | 372 |
| 2002-06-07 | 382 | 382 | 369 | 372 | 6,000 | 372 |
| 2002-06-06 | 376 | 376 | 366 | 367 | 14,000 | 367 |
| 2002-06-05 | 379 | 379 | 375 | 376 | 10,000 | 376 |
| 2002-06-04 | 398 | 398 | 380 | 380 | 16,000 | 380 |
| 2002-06-03 | 398 | 398 | 394 | 398 | 5,000 | 398 |
| 2002-05-31 | 394 | 399 | 393 | 399 | 8,000 | 399 |
| 2002-05-30 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2002-05-29 | 390 | 390 | 380 | 390 | 10,000 | 390 |
| 2002-05-28 | 386 | 389 | 386 | 389 | 5,000 | 389 |
| 2002-05-27 | 399 | 401 | 386 | 386 | 17,000 | 386 |
| 2002-05-24 | 379 | 399 | 379 | 395 | 20,000 | 395 |
| 2002-05-23 | 378 | 378 | 376 | 378 | 8,000 | 378 |
| 2002-05-22 | 380 | 380 | 371 | 373 | 12,000 | 373 |
| 2002-05-21 | 373 | 378 | 373 | 378 | 22,000 | 378 |
| 2002-05-20 | 370 | 375 | 361 | 369 | 10,000 | 369 |
| 2002-05-17 | 370 | 374 | 361 | 361 | 40,000 | 361 |
| 2002-05-16 | 358 | 368 | 357 | 368 | 13,000 | 368 |
| 2002-05-15 | 352 | 354 | 352 | 354 | 8,000 | 354 |
| 2002-05-14 | 355 | 355 | 350 | 354 | 9,000 | 354 |
| 2002-05-13 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 2002-05-10 | 357 | 357 | 352 | 352 | 8,000 | 352 |
| 2002-05-09 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2002-05-08 | 345 | 359 | 345 | 359 | 2,000 | 359 |
| 2002-05-07 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 2002-05-02 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-05-01 | 362 | 362 | 357 | 358 | 4,000 | 358 |
| 2002-04-30 | 354 | 355 | 352 | 352 | 7,000 | 352 |
| 2002-04-26 | 369 | 369 | 356 | 358 | 7,000 | 358 |
| 2002-04-25 | 364 | 370 | 364 | 370 | 11,000 | 370 |
| 2002-04-24 | 366 | 366 | 363 | 363 | 4,000 | 363 |
| 2002-04-23 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2002-04-22 | 358 | 369 | 358 | 369 | 17,000 | 369 |
| 2002-04-19 | 365 | 365 | 357 | 358 | 6,000 | 358 |
| 2002-04-18 | 369 | 371 | 367 | 367 | 43,000 | 367 |
| 2002-04-17 | 354 | 370 | 354 | 370 | 7,000 | 370 |
| 2002-04-16 | 344 | 354 | 344 | 354 | 9,000 | 354 |
| 2002-04-15 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2002-04-12 | 341 | 341 | 331 | 333 | 8,000 | 333 |
| 2002-04-11 | 344 | 345 | 340 | 340 | 3,000 | 340 |
| 2002-04-10 | 344 | 345 | 339 | 339 | 15,000 | 339 |
| 2002-04-09 | 350 | 350 | 344 | 344 | 4,000 | 344 |
| 2002-04-08 | 349 | 349 | 340 | 346 | 9,000 | 346 |
| 2002-04-05 | 359 | 359 | 350 | 350 | 11,000 | 350 |
| 2002-04-04 | 354 | 354 | 353 | 353 | 3,000 | 353 |
| 2002-04-03 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2002-04-02 | 353 | 353 | 343 | 344 | 4,000 | 344 |
| 2002-04-01 | 350 | 350 | 341 | 343 | 12,000 | 343 |
| 2002-03-29 | 371 | 375 | 370 | 375 | 13,000 | 375 |
| 2002-03-28 | 367 | 370 | 366 | 366 | 8,000 | 366 |
| 2002-03-27 | 362 | 367 | 362 | 367 | 5,000 | 367 |
| 2002-03-26 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2002-03-25 | 347 | 370 | 347 | 354 | 26,000 | 354 |
| 2002-03-22 | 358 | 358 | 347 | 347 | 9,000 | 347 |
| 2002-03-20 | 373 | 373 | 357 | 358 | 8,000 | 358 |
| 2002-03-19 | 376 | 378 | 376 | 378 | 27,000 | 378 |
| 2002-03-18 | 371 | 372 | 368 | 368 | 40,000 | 368 |
| 2002-03-15 | 364 | 371 | 364 | 371 | 11,000 | 371 |
| 2002-03-14 | 371 | 371 | 365 | 371 | 24,000 | 371 |
| 2002-03-13 | 367 | 371 | 367 | 371 | 10,000 | 371 |
| 2002-03-12 | 362 | 368 | 356 | 363 | 16,000 | 363 |
| 2002-03-11 | 362 | 362 | 361 | 362 | 16,000 | 362 |
| 2002-03-08 | 363 | 363 | 354 | 354 | 70,000 | 354 |
| 2002-03-07 | 352 | 363 | 351 | 363 | 6,000 | 363 |
| 2002-03-06 | 370 | 370 | 335 | 344 | 36,000 | 344 |
| 2002-03-05 | 370 | 370 | 369 | 370 | 20,000 | 370 |
| 2002-03-04 | 345 | 370 | 345 | 370 | 16,000 | 370 |
| 2002-03-01 | 370 | 370 | 348 | 350 | 27,000 | 350 |
| 2002-02-28 | 370 | 378 | 368 | 378 | 22,000 | 378 |
| 2002-02-27 | 340 | 350 | 340 | 350 | 20,000 | 350 |
| 2002-02-26 | 333 | 340 | 333 | 340 | 14,000 | 340 |
| 2002-02-25 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2002-02-22 | 333 | 333 | 323 | 325 | 5,000 | 325 |
| 2002-02-21 | 330 | 333 | 320 | 333 | 11,000 | 333 |
| 2002-02-20 | 334 | 334 | 330 | 330 | 24,000 | 330 |
| 2002-02-19 | 328 | 334 | 327 | 334 | 34,000 | 334 |
| 2002-02-18 | 318 | 326 | 318 | 326 | 24,000 | 326 |
| 2002-02-15 | 316 | 318 | 315 | 318 | 9,000 | 318 |
| 2002-02-14 | 310 | 320 | 304 | 317 | 20,000 | 317 |
| 2002-02-13 | 309 | 310 | 305 | 307 | 19,000 | 307 |
| 2002-02-12 | 289 | 290 | 289 | 289 | 5,000 | 289 |
| 2002-02-08 | 280 | 285 | 280 | 284 | 16,000 | 284 |
| 2002-02-07 | 278 | 285 | 278 | 285 | 3,000 | 285 |
| 2002-02-06 | 272 | 278 | 272 | 278 | 9,000 | 278 |
| 2002-02-05 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2002-02-04 | 281 | 281 | 280 | 281 | 4,000 | 281 |
| 2002-02-01 | 275 | 280 | 269 | 280 | 19,000 | 280 |
| 2002-01-31 | 284 | 284 | 280 | 280 | 4,000 | 280 |
| 2002-01-30 | 280 | 284 | 280 | 284 | 2,000 | 284 |
| 2002-01-29 | 283 | 284 | 280 | 280 | 5,000 | 280 |
| 2002-01-28 | 285 | 285 | 282 | 285 | 8,000 | 285 |
| 2002-01-25 | 300 | 300 | 286 | 288 | 24,000 | 288 |
| 2002-01-24 | 298 | 301 | 296 | 300 | 27,000 | 300 |
| 2002-01-23 | 292 | 300 | 292 | 300 | 7,000 | 300 |
| 2002-01-22 | 323 | 323 | 305 | 305 | 31,000 | 305 |
| 2002-01-21 | 311 | 330 | 311 | 323 | 33,000 | 323 |
| 2002-01-18 | 295 | 309 | 294 | 300 | 47,000 | 300 |
| 2002-01-17 | 286 | 295 | 277 | 295 | 20,000 | 295 |
| 2002-01-16 | 280 | 287 | 280 | 287 | 9,000 | 287 |
| 2002-01-15 | 283 | 283 | 275 | 281 | 19,000 | 281 |
| 2002-01-11 | 294 | 294 | 276 | 284 | 20,000 | 284 |
| 2002-01-10 | 276 | 286 | 276 | 284 | 15,000 | 284 |
| 2002-01-09 | 291 | 291 | 276 | 276 | 16,000 | 276 |
| 2002-01-08 | 297 | 297 | 282 | 297 | 26,000 | 297 |
| 2002-01-07 | 289 | 297 | 289 | 297 | 6,000 | 297 |
| 2002-01-04 | 299 | 299 | 289 | 289 | 3,000 | 289 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
