1870 矢作建設工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 413 | 413 | 411 | 411 | 2,000 | 411 |
| 2003-12-29 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2003-12-26 | 413 | 413 | 408 | 413 | 6,000 | 413 |
| 2003-12-25 | 422 | 429 | 415 | 415 | 19,000 | 415 |
| 2003-12-24 | 412 | 412 | 405 | 412 | 8,000 | 412 |
| 2003-12-22 | 414 | 414 | 412 | 412 | 8,000 | 412 |
| 2003-12-19 | 410 | 419 | 410 | 414 | 20,000 | 414 |
| 2003-12-18 | 409 | 411 | 405 | 408 | 53,000 | 408 |
| 2003-12-17 | 404 | 405 | 404 | 405 | 6,000 | 405 |
| 2003-12-16 | 398 | 404 | 398 | 404 | 6,000 | 404 |
| 2003-12-15 | 404 | 414 | 404 | 413 | 7,000 | 413 |
| 2003-12-12 | 405 | 427 | 403 | 403 | 52,000 | 403 |
| 2003-12-11 | 398 | 400 | 398 | 400 | 5,000 | 400 |
| 2003-12-10 | 388 | 398 | 388 | 398 | 14,000 | 398 |
| 2003-12-09 | 392 | 399 | 392 | 398 | 20,000 | 398 |
| 2003-12-08 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2003-12-05 | 395 | 395 | 394 | 394 | 55,000 | 394 |
| 2003-12-04 | 384 | 385 | 384 | 385 | 15,000 | 385 |
| 2003-12-03 | 382 | 383 | 382 | 382 | 10,000 | 382 |
| 2003-12-02 | 383 | 385 | 382 | 382 | 8,000 | 382 |
| 2003-12-01 | 383 | 383 | 376 | 382 | 15,000 | 382 |
| 2003-11-28 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2003-11-27 | 385 | 387 | 385 | 385 | 9,000 | 385 |
| 2003-11-26 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 2003-11-25 | 385 | 385 | 384 | 385 | 15,000 | 385 |
| 2003-11-21 | 383 | 383 | 374 | 381 | 8,000 | 381 |
| 2003-11-20 | 365 | 365 | 363 | 363 | 5,000 | 363 |
| 2003-11-19 | 376 | 380 | 375 | 376 | 20,000 | 376 |
| 2003-11-18 | 378 | 380 | 369 | 376 | 59,000 | 376 |
| 2003-11-17 | 379 | 381 | 376 | 379 | 20,000 | 379 |
| 2003-11-14 | 374 | 379 | 374 | 378 | 12,000 | 378 |
| 2003-11-13 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 2003-11-12 | 380 | 384 | 375 | 375 | 7,000 | 375 |
| 2003-11-11 | 362 | 365 | 361 | 365 | 9,000 | 365 |
| 2003-11-10 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2003-11-07 | 373 | 373 | 365 | 365 | 12,000 | 365 |
| 2003-11-06 | 373 | 379 | 371 | 373 | 7,000 | 373 |
| 2003-11-05 | 376 | 376 | 375 | 375 | 7,000 | 375 |
| 2003-11-04 | 375 | 378 | 375 | 375 | 7,000 | 375 |
| 2003-10-31 | 377 | 377 | 374 | 374 | 9,000 | 374 |
| 2003-10-30 | 375 | 385 | 374 | 376 | 30,000 | 376 |
| 2003-10-29 | 357 | 378 | 357 | 371 | 24,000 | 371 |
| 2003-10-28 | 347 | 352 | 345 | 347 | 33,000 | 347 |
| 2003-10-27 | 365 | 365 | 352 | 352 | 36,000 | 352 |
| 2003-10-24 | 380 | 382 | 370 | 370 | 20,000 | 370 |
| 2003-10-23 | 392 | 393 | 365 | 370 | 38,000 | 370 |
| 2003-10-22 | 421 | 422 | 407 | 407 | 13,000 | 407 |
| 2003-10-21 | 424 | 425 | 423 | 423 | 20,000 | 423 |
| 2003-10-20 | 425 | 425 | 423 | 423 | 6,000 | 423 |
| 2003-10-17 | 423 | 425 | 414 | 421 | 40,000 | 421 |
| 2003-10-16 | 405 | 415 | 405 | 413 | 5,000 | 413 |
| 2003-10-15 | 403 | 408 | 403 | 404 | 13,000 | 404 |
| 2003-10-14 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2003-10-10 | 399 | 402 | 399 | 401 | 16,000 | 401 |
| 2003-10-09 | 404 | 404 | 397 | 397 | 7,000 | 397 |
| 2003-10-08 | 410 | 410 | 401 | 403 | 9,000 | 403 |
| 2003-10-07 | 412 | 417 | 405 | 410 | 12,000 | 410 |
| 2003-10-06 | 411 | 416 | 411 | 411 | 3,000 | 411 |
| 2003-10-03 | 414 | 414 | 408 | 408 | 5,000 | 408 |
| 2003-10-02 | 398 | 414 | 398 | 414 | 8,000 | 414 |
| 2003-10-01 | 398 | 400 | 395 | 395 | 11,000 | 395 |
| 2003-09-30 | 396 | 397 | 396 | 397 | 9,000 | 397 |
| 2003-09-29 | 391 | 399 | 391 | 395 | 19,000 | 395 |
| 2003-09-26 | 412 | 415 | 386 | 389 | 34,000 | 389 |
| 2003-09-25 | 406 | 410 | 405 | 406 | 17,000 | 406 |
| 2003-09-24 | 428 | 428 | 410 | 410 | 41,000 | 410 |
| 2003-09-22 | 427 | 427 | 422 | 424 | 10,000 | 424 |
| 2003-09-19 | 425 | 427 | 422 | 422 | 20,000 | 422 |
| 2003-09-18 | 429 | 429 | 421 | 425 | 40,000 | 425 |
| 2003-09-17 | 413 | 419 | 413 | 419 | 13,000 | 419 |
| 2003-09-16 | 415 | 415 | 413 | 413 | 5,000 | 413 |
| 2003-09-12 | 409 | 410 | 409 | 410 | 54,000 | 410 |
| 2003-09-11 | 405 | 405 | 404 | 405 | 5,000 | 405 |
| 2003-09-10 | 402 | 405 | 400 | 405 | 11,000 | 405 |
| 2003-09-09 | 407 | 407 | 402 | 402 | 5,000 | 402 |
| 2003-09-08 | 404 | 407 | 404 | 407 | 5,000 | 407 |
| 2003-09-05 | 412 | 412 | 403 | 403 | 9,000 | 403 |
| 2003-09-04 | 411 | 411 | 408 | 408 | 5,000 | 408 |
| 2003-09-03 | 404 | 405 | 401 | 401 | 16,000 | 401 |
| 2003-09-02 | 399 | 403 | 399 | 403 | 9,000 | 403 |
| 2003-09-01 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 2003-08-29 | 396 | 406 | 396 | 406 | 3,000 | 406 |
| 2003-08-28 | 408 | 408 | 406 | 406 | 5,000 | 406 |
| 2003-08-27 | 407 | 409 | 405 | 409 | 7,000 | 409 |
| 2003-08-26 | 409 | 409 | 407 | 407 | 6,000 | 407 |
| 2003-08-25 | 405 | 411 | 405 | 411 | 11,000 | 411 |
| 2003-08-22 | 408 | 409 | 405 | 405 | 6,000 | 405 |
| 2003-08-21 | 407 | 409 | 407 | 408 | 12,000 | 408 |
| 2003-08-20 | 403 | 405 | 403 | 404 | 13,000 | 404 |
| 2003-08-19 | 398 | 398 | 393 | 393 | 7,000 | 393 |
| 2003-08-18 | 402 | 407 | 402 | 407 | 32,000 | 407 |
| 2003-08-15 | 395 | 402 | 395 | 402 | 9,000 | 402 |
| 2003-08-14 | 393 | 399 | 393 | 394 | 6,000 | 394 |
| 2003-08-13 | 386 | 391 | 386 | 391 | 6,000 | 391 |
| 2003-08-12 | 405 | 405 | 395 | 395 | 9,000 | 395 |
| 2003-08-11 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2003-08-08 | 401 | 401 | 390 | 390 | 14,000 | 390 |
| 2003-08-06 | 410 | 410 | 398 | 398 | 5,000 | 398 |
| 2003-08-05 | 390 | 400 | 390 | 400 | 13,000 | 400 |
| 2003-08-04 | 405 | 410 | 390 | 390 | 27,000 | 390 |
| 2003-08-01 | 425 | 425 | 396 | 401 | 27,000 | 401 |
| 2003-07-31 | 431 | 431 | 425 | 425 | 5,000 | 425 |
| 2003-07-30 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 2003-07-29 | 414 | 420 | 411 | 420 | 29,000 | 420 |
| 2003-07-28 | 410 | 415 | 401 | 401 | 16,000 | 401 |
| 2003-07-25 | 412 | 412 | 407 | 409 | 15,000 | 409 |
| 2003-07-24 | 420 | 420 | 410 | 412 | 13,000 | 412 |
| 2003-07-23 | 413 | 419 | 410 | 411 | 17,000 | 411 |
| 2003-07-22 | 429 | 429 | 412 | 412 | 26,000 | 412 |
| 2003-07-18 | 435 | 435 | 429 | 429 | 54,000 | 429 |
| 2003-07-17 | 429 | 435 | 428 | 434 | 16,000 | 434 |
| 2003-07-16 | 432 | 432 | 424 | 424 | 14,000 | 424 |
| 2003-07-15 | 450 | 450 | 420 | 420 | 12,000 | 420 |
| 2003-07-14 | 425 | 431 | 421 | 430 | 23,000 | 430 |
| 2003-07-11 | 427 | 427 | 416 | 422 | 17,000 | 422 |
| 2003-07-10 | 410 | 428 | 410 | 428 | 13,000 | 428 |
| 2003-07-09 | 417 | 417 | 407 | 407 | 5,000 | 407 |
| 2003-07-08 | 422 | 422 | 418 | 418 | 7,000 | 418 |
| 2003-07-07 | 393 | 412 | 392 | 412 | 74,000 | 412 |
| 2003-07-04 | 386 | 386 | 383 | 383 | 19,000 | 383 |
| 2003-07-03 | 389 | 393 | 387 | 388 | 28,000 | 388 |
| 2003-07-02 | 384 | 385 | 381 | 385 | 24,000 | 385 |
| 2003-07-01 | 384 | 384 | 383 | 384 | 34,000 | 384 |
| 2003-06-30 | 384 | 384 | 383 | 384 | 6,000 | 384 |
| 2003-06-27 | 384 | 389 | 382 | 384 | 17,000 | 384 |
| 2003-06-26 | 388 | 388 | 380 | 380 | 28,000 | 380 |
| 2003-06-25 | 384 | 386 | 383 | 383 | 23,000 | 383 |
| 2003-06-24 | 389 | 389 | 383 | 383 | 11,000 | 383 |
| 2003-06-23 | 383 | 392 | 383 | 392 | 9,000 | 392 |
| 2003-06-20 | 385 | 390 | 382 | 382 | 43,000 | 382 |
| 2003-06-19 | 399 | 399 | 391 | 392 | 11,000 | 392 |
| 2003-06-18 | 392 | 399 | 392 | 399 | 50,000 | 399 |
| 2003-06-17 | 391 | 393 | 389 | 389 | 12,000 | 389 |
| 2003-06-16 | 391 | 391 | 389 | 391 | 6,000 | 391 |
| 2003-06-13 | 391 | 393 | 387 | 387 | 69,000 | 387 |
| 2003-06-12 | 389 | 389 | 385 | 385 | 9,000 | 385 |
| 2003-06-11 | 391 | 391 | 386 | 386 | 9,000 | 386 |
| 2003-06-10 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2003-06-09 | 393 | 393 | 392 | 393 | 4,000 | 393 |
| 2003-06-06 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 2003-06-05 | 393 | 394 | 393 | 393 | 9,000 | 393 |
| 2003-06-04 | 397 | 397 | 393 | 393 | 4,000 | 393 |
| 2003-06-03 | 395 | 396 | 395 | 395 | 8,000 | 395 |
| 2003-06-02 | 390 | 396 | 390 | 396 | 15,000 | 396 |
| 2003-05-30 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2003-05-29 | 385 | 390 | 385 | 385 | 19,000 | 385 |
| 2003-05-28 | 381 | 384 | 381 | 384 | 9,000 | 384 |
| 2003-05-27 | 376 | 381 | 376 | 380 | 8,000 | 380 |
| 2003-05-26 | 384 | 385 | 383 | 385 | 5,000 | 385 |
| 2003-05-23 | 380 | 383 | 380 | 380 | 23,000 | 380 |
| 2003-05-22 | 380 | 380 | 372 | 378 | 5,000 | 378 |
| 2003-05-21 | 383 | 387 | 379 | 379 | 7,000 | 379 |
| 2003-05-20 | 384 | 385 | 377 | 381 | 16,000 | 381 |
| 2003-05-19 | 381 | 381 | 376 | 376 | 12,000 | 376 |
| 2003-05-16 | 385 | 392 | 385 | 386 | 47,000 | 386 |
| 2003-05-15 | 384 | 389 | 384 | 384 | 12,000 | 384 |
| 2003-05-14 | 389 | 389 | 387 | 387 | 6,000 | 387 |
| 2003-05-13 | 380 | 390 | 380 | 389 | 7,000 | 389 |
| 2003-05-12 | 378 | 378 | 376 | 376 | 5,000 | 376 |
| 2003-05-09 | 367 | 375 | 367 | 375 | 7,000 | 375 |
| 2003-05-08 | 374 | 375 | 371 | 371 | 14,000 | 371 |
| 2003-05-07 | 378 | 378 | 373 | 373 | 9,000 | 373 |
| 2003-05-06 | 382 | 382 | 380 | 380 | 10,000 | 380 |
| 2003-05-02 | 383 | 383 | 381 | 381 | 3,000 | 381 |
| 2003-05-01 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2003-04-30 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2003-04-28 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2003-04-25 | 383 | 390 | 383 | 383 | 18,000 | 383 |
| 2003-04-24 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2003-04-23 | 386 | 387 | 380 | 380 | 8,000 | 380 |
| 2003-04-22 | 390 | 390 | 386 | 386 | 29,000 | 386 |
| 2003-04-21 | 388 | 390 | 387 | 390 | 26,000 | 390 |
| 2003-04-18 | 385 | 390 | 383 | 383 | 42,000 | 383 |
| 2003-04-17 | 387 | 387 | 382 | 385 | 13,000 | 385 |
| 2003-04-16 | 389 | 390 | 386 | 386 | 8,000 | 386 |
| 2003-04-15 | 390 | 395 | 388 | 390 | 30,000 | 390 |
| 2003-04-14 | 385 | 390 | 385 | 388 | 14,000 | 388 |
| 2003-04-11 | 381 | 385 | 381 | 382 | 14,000 | 382 |
| 2003-04-10 | 384 | 384 | 381 | 381 | 2,000 | 381 |
| 2003-04-09 | 386 | 387 | 385 | 385 | 15,000 | 385 |
| 2003-04-08 | 394 | 394 | 378 | 385 | 10,000 | 385 |
| 2003-04-07 | 395 | 395 | 394 | 394 | 5,000 | 394 |
| 2003-04-04 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2003-04-03 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-04-02 | 375 | 376 | 375 | 376 | 6,000 | 376 |
| 2003-04-01 | 369 | 376 | 369 | 375 | 8,000 | 375 |
| 2003-03-31 | 400 | 400 | 377 | 377 | 7,000 | 377 |
| 2003-03-28 | 377 | 385 | 375 | 385 | 25,000 | 385 |
| 2003-03-27 | 374 | 377 | 374 | 377 | 23,000 | 377 |
| 2003-03-26 | 369 | 375 | 369 | 373 | 39,000 | 373 |
| 2003-03-25 | 370 | 371 | 370 | 371 | 15,000 | 371 |
| 2003-03-24 | 366 | 375 | 366 | 375 | 30,000 | 375 |
| 2003-03-20 | 359 | 365 | 359 | 365 | 10,000 | 365 |
| 2003-03-19 | 362 | 364 | 357 | 358 | 21,000 | 358 |
| 2003-03-18 | 357 | 364 | 357 | 364 | 44,000 | 364 |
| 2003-03-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-03-14 | 356 | 357 | 354 | 355 | 65,000 | 355 |
| 2003-03-13 | 354 | 356 | 354 | 356 | 12,000 | 356 |
| 2003-03-12 | 355 | 356 | 353 | 355 | 22,000 | 355 |
| 2003-03-11 | 363 | 363 | 355 | 355 | 119,000 | 355 |
| 2003-03-10 | 362 | 362 | 358 | 358 | 19,000 | 358 |
| 2003-03-07 | 362 | 362 | 358 | 358 | 11,000 | 358 |
| 2003-03-06 | 361 | 362 | 358 | 358 | 9,000 | 358 |
| 2003-03-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-03-04 | 365 | 365 | 355 | 360 | 31,000 | 360 |
| 2003-03-03 | 353 | 362 | 353 | 362 | 13,000 | 362 |
| 2003-02-28 | 356 | 358 | 352 | 352 | 6,000 | 352 |
| 2003-02-27 | 353 | 362 | 353 | 356 | 14,000 | 356 |
| 2003-02-26 | 358 | 358 | 352 | 352 | 5,000 | 352 |
| 2003-02-25 | 364 | 365 | 357 | 357 | 18,000 | 357 |
| 2003-02-24 | 365 | 365 | 364 | 364 | 9,000 | 364 |
| 2003-02-21 | 365 | 365 | 363 | 365 | 16,000 | 365 |
| 2003-02-20 | 364 | 365 | 364 | 365 | 21,000 | 365 |
| 2003-02-19 | 365 | 365 | 363 | 363 | 4,000 | 363 |
| 2003-02-18 | 368 | 368 | 364 | 366 | 53,000 | 366 |
| 2003-02-17 | 368 | 372 | 366 | 368 | 30,000 | 368 |
| 2003-02-14 | 365 | 369 | 365 | 369 | 28,000 | 369 |
| 2003-02-13 | 375 | 375 | 366 | 366 | 10,000 | 366 |
| 2003-02-12 | 365 | 371 | 365 | 371 | 27,000 | 371 |
| 2003-02-10 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2003-02-07 | 365 | 365 | 364 | 364 | 8,000 | 364 |
| 2003-02-06 | 363 | 365 | 362 | 362 | 7,000 | 362 |
| 2003-02-05 | 367 | 370 | 367 | 368 | 19,000 | 368 |
| 2003-02-04 | 370 | 370 | 361 | 368 | 13,000 | 368 |
| 2003-02-03 | 357 | 362 | 352 | 362 | 5,000 | 362 |
| 2003-01-31 | 360 | 360 | 357 | 357 | 7,000 | 357 |
| 2003-01-30 | 365 | 366 | 363 | 363 | 4,000 | 363 |
| 2003-01-29 | 372 | 372 | 365 | 365 | 10,000 | 365 |
| 2003-01-28 | 371 | 372 | 370 | 370 | 6,000 | 370 |
| 2003-01-27 | 372 | 374 | 366 | 366 | 7,000 | 366 |
| 2003-01-24 | 366 | 373 | 366 | 370 | 16,000 | 370 |
| 2003-01-23 | 362 | 366 | 360 | 366 | 6,000 | 366 |
| 2003-01-22 | 365 | 365 | 362 | 362 | 12,000 | 362 |
| 2003-01-21 | 371 | 377 | 366 | 369 | 29,000 | 369 |
| 2003-01-20 | 370 | 372 | 369 | 372 | 12,000 | 372 |
| 2003-01-17 | 369 | 370 | 368 | 369 | 42,000 | 369 |
| 2003-01-16 | 364 | 369 | 364 | 369 | 6,000 | 369 |
| 2003-01-15 | 365 | 365 | 359 | 363 | 18,000 | 363 |
| 2003-01-14 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2003-01-10 | 357 | 357 | 354 | 357 | 9,000 | 357 |
| 2003-01-09 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2003-01-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-01-07 | 359 | 362 | 359 | 362 | 11,000 | 362 |
| 2003-01-06 | 351 | 358 | 351 | 358 | 4,000 | 358 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
