1870 矢作建設工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	408	409	405	405	10,000	405
2004-12-29	405	406	400	405	16,000	405
2004-12-28	400	403	400	400	6,000	400
2004-12-27	399	403	399	400	25,000	400
2004-12-24	399	399	396	398	29,000	398
2004-12-22	392	395	390	390	10,000	390
2004-12-21	388	395	387	392	9,000	392
2004-12-20	399	399	388	388	28,000	388
2004-12-17	392	398	389	398	52,000	398
2004-12-16	387	390	386	390	6,000	390
2004-12-15	385	388	385	385	15,000	385
2004-12-14	389	389	384	388	16,000	388
2004-12-13	384	386	384	386	7,000	386
2004-12-10	389	389	387	388	42,000	388
2004-12-09	391	395	390	393	11,000	393
2004-12-08	398	399	394	394	5,000	394
2004-12-07	405	409	399	399	78,000	399
2004-12-06	396	396	393	395	6,000	395
2004-12-03	399	400	393	398	15,000	398
2004-12-02	392	395	392	395	13,000	395
2004-12-01	389	390	388	390	15,000	390
2004-11-30	390	390	388	388	5,000	388
2004-11-29	385	392	385	390	5,000	390
2004-11-26	391	394	391	391	3,000	391
2004-11-25	394	394	387	390	17,000	390
2004-11-24	382	389	382	389	26,000	389
2004-11-22	382	385	381	382	37,000	382
2004-11-19	395	395	387	387	24,000	387
2004-11-18	398	398	390	390	45,000	390
2004-11-17	399	400	397	397	43,000	397
2004-11-16	395	400	392	400	27,000	400
2004-11-15	383	392	383	392	14,000	392
2004-11-12	386	386	386	386	8,000	386
2004-11-11	386	386	386	386	1,000	386
2004-11-10	384	388	384	388	5,000	388
2004-11-09	389	389	389	389	1,000	389
2004-11-08	389	391	385	389	8,000	389
2004-11-05	391	391	387	388	11,000	388
2004-11-04	390	391	390	391	4,000	391
2004-11-02	389	390	389	390	15,000	390
2004-11-01	389	389	388	388	6,000	388
2004-10-29	388	392	388	389	28,000	389
2004-10-28	387	387	382	387	8,000	387
2004-10-27	381	389	379	380	15,000	380
2004-10-26	389	389	385	385	4,000	385
2004-10-25	390	391	389	389	41,000	389
2004-10-22	383	383	381	381	4,000	381
2004-10-21	383	383	383	383	3,000	383
2004-10-20	389	390	385	385	20,000	385
2004-10-19	391	391	385	388	10,000	388
2004-10-18	391	391	388	391	39,000	391
2004-10-15	389	389	387	388	15,000	388
2004-10-14	388	389	388	389	3,000	389
2004-10-13	388	389	388	389	4,000	389
2004-10-12	391	391	387	388	6,000	388
2004-10-08	392	392	387	387	4,000	387
2004-10-07	388	391	388	390	12,000	390
2004-10-06	386	388	386	388	4,000	388
2004-10-05	387	388	383	388	8,000	388
2004-10-04	383	393	383	387	7,000	387
2004-10-01	383	383	383	383	1,000	383
2004-09-30	375	383	375	382	8,000	382
2004-09-29	382	382	377	377	4,000	377
2004-09-28	381	382	381	382	2,000	382
2004-09-27	380	380	377	380	17,000	380
2004-09-24	394	394	387	389	22,000	389
2004-09-22	390	390	388	389	10,000	389
2004-09-21	391	392	391	392	8,000	392
2004-09-17	395	395	390	393	58,000	393
2004-09-16	385	390	385	390	9,000	390
2004-09-15	393	393	383	386	14,000	386
2004-09-14	386	388	386	388	9,000	388
2004-09-13	395	400	388	394	46,000	394
2004-09-10	384	384	376	380	57,000	380
2004-09-09	380	380	373	374	11,000	374
2004-09-08	375	377	375	377	4,000	377
2004-09-07	378	380	370	374	31,000	374
2004-09-06	380	381	376	380	36,000	380
2004-09-03	378	380	375	376	25,000	376
2004-09-02	371	376	371	376	10,000	376
2004-09-01	370	375	367	375	14,000	375
2004-08-31	375	375	375	375	2,000	375
2004-08-30	380	380	377	377	3,000	377
2004-08-27	380	380	380	380	22,000	380
2004-08-26	385	385	383	383	18,000	383
2004-08-25	379	383	378	383	17,000	383
2004-08-24	376	377	376	376	9,000	376
2004-08-23	375	376	375	375	3,000	375
2004-08-20	375	377	374	375	18,000	375
2004-08-19	370	370	369	370	4,000	370
2004-08-18	367	370	367	369	39,000	369
2004-08-17	368	370	366	367	15,000	367
2004-08-16	371	371	365	365	5,000	365
2004-08-13	366	368	366	366	11,000	366
2004-08-12	369	370	367	369	6,000	369
2004-08-11	368	370	365	370	8,000	370
2004-08-10	363	364	361	364	4,000	364
2004-08-09	358	358	358	358	1,000	358
2004-08-06	363	368	363	368	7,000	368
2004-08-05	369	370	369	370	5,000	370
2004-08-04	366	367	364	367	6,000	367
2004-08-03	372	372	370	371	8,000	371
2004-08-02	368	370	368	370	2,000	370
2004-07-30	365	373	365	373	8,000	373
2004-07-29	366	366	366	366	2,000	366
2004-07-28	371	371	364	371	20,000	371
2004-07-27	370	376	370	375	11,000	375
2004-07-26	378	379	377	378	12,000	378
2004-07-23	375	377	375	377	18,000	377
2004-07-22	368	370	367	370	9,000	370
2004-07-21	369	372	368	372	16,000	372
2004-07-20	379	379	367	367	24,000	367
2004-07-16	382	382	375	380	63,000	380
2004-07-15	373	380	373	380	11,000	380
2004-07-14	380	383	374	374	24,000	374
2004-07-13	378	380	378	380	16,000	380
2004-07-12	376	376	374	375	12,000	375
2004-07-09	374	375	372	375	12,000	375
2004-07-08	372	375	372	374	10,000	374
2004-07-07	381	381	373	373	32,000	373
2004-07-06	384	384	379	379	69,000	379
2004-07-05	380	380	372	376	16,000	376
2004-07-02	380	382	380	382	21,000	382
2004-07-01	381	383	380	383	10,000	383
2004-06-30	385	385	380	383	10,000	383
2004-06-29	386	386	380	385	18,000	385
2004-06-28	380	385	380	385	22,000	385
2004-06-25	387	387	382	382	19,000	382
2004-06-24	388	388	382	383	12,000	383
2004-06-23	386	389	382	389	12,000	389
2004-06-22	391	391	385	386	20,000	386
2004-06-21	382	392	382	391	6,000	391
2004-06-18	397	397	382	387	54,000	387
2004-06-17	397	397	392	396	17,000	396
2004-06-16	393	398	391	398	11,000	398
2004-06-15	392	396	389	394	9,000	394
2004-06-14	385	392	383	392	33,000	392
2004-06-11	380	385	380	385	72,000	385
2004-06-10	384	385	381	385	25,000	385
2004-06-09	384	385	384	385	6,000	385
2004-06-08	384	384	375	384	11,000	384
2004-06-07	374	383	374	380	16,000	380
2004-06-04	370	379	370	379	11,000	379
2004-06-03	383	384	375	375	15,000	375
2004-06-02	384	384	383	384	14,000	384
2004-06-01	385	385	385	385	2,000	385
2004-05-31	389	389	385	385	3,000	385
2004-05-28	372	380	372	380	19,000	380
2004-05-27	378	378	378	378	5,000	378
2004-05-26	379	379	373	378	32,000	378
2004-05-25	389	389	380	380	17,000	380
2004-05-24	391	391	381	383	15,000	383
2004-05-21	382	382	377	379	23,000	379
2004-05-20	386	395	379	379	40,000	379
2004-05-19	388	388	376	377	36,000	377
2004-05-18	376	383	373	378	43,000	378
2004-05-17	366	367	365	367	18,000	367
2004-05-14	374	375	366	366	23,000	366
2004-05-13	384	384	372	373	23,000	373
2004-05-12	380	382	378	379	15,000	379
2004-05-11	380	380	375	375	44,000	375
2004-05-10	405	409	370	372	26,000	372
2004-05-07	406	408	405	405	21,000	405
2004-05-06	406	408	405	405	20,000	405
2004-04-30	408	408	404	405	14,000	405
2004-04-28	408	409	407	408	8,000	408
2004-04-27	408	410	406	407	10,000	407
2004-04-26	418	419	408	413	20,000	413
2004-04-23	417	417	416	416	13,000	416
2004-04-22	413	413	413	413	4,000	413
2004-04-21	418	418	404	408	9,000	408
2004-04-20	412	415	408	415	21,000	415
2004-04-19	413	413	404	406	20,000	406
2004-04-16	418	418	417	418	35,000	418
2004-04-15	413	415	412	413	24,000	413
2004-04-14	417	420	411	415	29,000	415
2004-04-13	420	420	414	415	18,000	415
2004-04-12	418	430	418	425	8,000	425
2004-04-09	419	421	414	421	7,000	421
2004-04-08	426	429	426	429	2,000	429
2004-04-07	424	430	422	425	14,000	425
2004-04-06	417	423	416	423	8,000	423
2004-04-05	428	428	422	422	23,000	422
2004-04-02	422	427	422	427	4,000	427
2004-04-01	422	423	422	422	20,000	422
2004-03-31	427	429	426	429	27,000	429
2004-03-30	428	430	425	425	13,000	425
2004-03-29	427	430	427	428	6,000	428
2004-03-26	430	430	427	427	14,000	427
2004-03-25	425	430	422	430	27,000	430
2004-03-24	423	423	406	415	36,000	415
2004-03-23	431	431	416	423	11,000	423
2004-03-22	433	440	433	433	16,000	433
2004-03-19	440	440	430	435	27,000	435
2004-03-18	430	440	421	435	69,000	435
2004-03-17	431	431	429	429	82,000	429
2004-03-16	421	430	421	430	15,000	430
2004-03-15	425	431	424	431	19,000	431
2004-03-12	416	418	416	416	49,000	416
2004-03-11	421	421	420	420	9,000	420
2004-03-10	420	427	420	426	12,000	426
2004-03-09	418	418	414	418	12,000	418
2004-03-08	420	420	418	418	13,000	418
2004-03-05	410	412	410	412	7,000	412
2004-03-04	416	418	415	418	19,000	418
2004-03-03	415	415	415	415	4,000	415
2004-03-02	415	415	409	415	25,000	415
2004-03-01	405	414	405	414	19,000	414
2004-02-27	400	405	400	405	19,000	405
2004-02-26	399	400	399	400	5,000	400
2004-02-25	400	400	395	398	23,000	398
2004-02-24	400	400	396	397	23,000	397
2004-02-23	400	400	399	400	8,000	400
2004-02-20	398	399	398	399	16,000	399
2004-02-19	396	397	396	396	8,000	396
2004-02-18	400	400	395	396	46,000	396
2004-02-17	400	401	400	400	11,000	400
2004-02-16	402	402	401	401	7,000	401
2004-02-13	406	406	401	401	9,000	401
2004-02-12	396	408	396	401	7,000	401
2004-02-10	399	401	399	401	7,000	401
2004-02-09	407	407	404	404	4,000	404
2004-02-06	407	408	404	408	4,000	408
2004-02-05	404	404	404	404	7,000	404
2004-02-04	402	404	402	404	5,000	404
2004-02-03	407	407	404	407	14,000	407
2004-02-02	404	404	403	404	8,000	404
2004-01-30	410	410	400	400	9,000	400
2004-01-29	398	404	398	400	20,000	400
2004-01-28	407	413	407	407	14,000	407
2004-01-27	413	413	407	408	9,000	408
2004-01-26	420	420	413	413	18,000	413
2004-01-23	410	420	407	418	27,000	418
2004-01-22	403	403	402	402	13,000	402
2004-01-21	411	416	409	409	8,000	409
2004-01-20	414	420	412	413	19,000	413
2004-01-19	418	420	418	420	6,000	420
2004-01-16	416	416	411	414	40,000	414
2004-01-15	399	410	399	409	8,000	409
2004-01-14	398	400	396	398	18,000	398
2004-01-13	406	406	402	402	3,000	402
2004-01-09	406	407	406	406	6,000	406
2004-01-08	415	415	414	415	14,000	415
2004-01-07	415	415	414	414	3,000	414
2004-01-06	415	415	414	414	15,000	414
2004-01-05	411	415	411	415	6,000	415

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