1870 矢作建設工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 807 | 807 | 785 | 785 | 63,000 | 785 |
| 2005-12-29 | 785 | 795 | 775 | 793 | 103,000 | 793 |
| 2005-12-28 | 785 | 785 | 767 | 778 | 77,000 | 778 |
| 2005-12-27 | 777 | 778 | 765 | 777 | 139,000 | 777 |
| 2005-12-26 | 749 | 762 | 747 | 759 | 240,000 | 759 |
| 2005-12-22 | 726 | 743 | 725 | 727 | 179,000 | 727 |
| 2005-12-21 | 726 | 726 | 712 | 714 | 266,000 | 714 |
| 2005-12-20 | 734 | 743 | 723 | 725 | 177,000 | 725 |
| 2005-12-19 | 755 | 760 | 739 | 739 | 102,000 | 739 |
| 2005-12-16 | 770 | 770 | 743 | 748 | 134,000 | 748 |
| 2005-12-15 | 760 | 771 | 753 | 760 | 86,000 | 760 |
| 2005-12-14 | 756 | 778 | 751 | 766 | 188,000 | 766 |
| 2005-12-13 | 744 | 755 | 743 | 755 | 173,000 | 755 |
| 2005-12-12 | 755 | 770 | 743 | 752 | 171,000 | 752 |
| 2005-12-09 | 729 | 747 | 724 | 736 | 207,000 | 736 |
| 2005-12-08 | 760 | 761 | 716 | 722 | 332,000 | 722 |
| 2005-12-07 | 780 | 812 | 770 | 770 | 518,000 | 770 |
| 2005-12-06 | 783 | 784 | 774 | 780 | 312,000 | 780 |
| 2005-12-05 | 801 | 801 | 770 | 784 | 635,000 | 784 |
| 2005-12-02 | 836 | 839 | 791 | 800 | 1,804,000 | 800 |
| 2005-12-01 | 717 | 796 | 711 | 796 | 1,990,000 | 796 |
| 2005-11-30 | 730 | 730 | 678 | 696 | 1,188,000 | 696 |
| 2005-11-29 | 624 | 678 | 620 | 650 | 298,000 | 650 |
| 2005-11-28 | 615 | 624 | 610 | 624 | 62,000 | 624 |
| 2005-11-25 | 606 | 624 | 606 | 624 | 96,000 | 624 |
| 2005-11-24 | 634 | 634 | 606 | 619 | 175,000 | 619 |
| 2005-11-22 | 616 | 627 | 613 | 624 | 164,000 | 624 |
| 2005-11-21 | 610 | 612 | 605 | 607 | 128,000 | 607 |
| 2005-11-18 | 596 | 604 | 592 | 600 | 173,000 | 600 |
| 2005-11-17 | 592 | 594 | 586 | 593 | 98,000 | 593 |
| 2005-11-16 | 575 | 593 | 572 | 593 | 131,000 | 593 |
| 2005-11-15 | 580 | 597 | 575 | 575 | 169,000 | 575 |
| 2005-11-14 | 590 | 591 | 579 | 579 | 146,000 | 579 |
| 2005-11-11 | 582 | 585 | 577 | 581 | 134,000 | 581 |
| 2005-11-10 | 580 | 584 | 578 | 582 | 153,000 | 582 |
| 2005-11-09 | 585 | 585 | 579 | 580 | 117,000 | 580 |
| 2005-11-08 | 586 | 586 | 580 | 581 | 116,000 | 581 |
| 2005-11-07 | 590 | 590 | 576 | 576 | 158,000 | 576 |
| 2005-11-04 | 584 | 590 | 576 | 580 | 168,000 | 580 |
| 2005-11-02 | 587 | 587 | 574 | 582 | 167,000 | 582 |
| 2005-11-01 | 580 | 586 | 578 | 580 | 129,000 | 580 |
| 2005-10-31 | 598 | 606 | 562 | 575 | 405,000 | 575 |
| 2005-10-28 | 577 | 610 | 570 | 610 | 248,000 | 610 |
| 2005-10-27 | 581 | 589 | 577 | 577 | 56,000 | 577 |
| 2005-10-26 | 570 | 589 | 570 | 580 | 113,000 | 580 |
| 2005-10-25 | 566 | 573 | 561 | 569 | 135,000 | 569 |
| 2005-10-24 | 576 | 576 | 560 | 560 | 132,000 | 560 |
| 2005-10-21 | 568 | 574 | 557 | 568 | 68,000 | 568 |
| 2005-10-20 | 565 | 577 | 561 | 575 | 81,000 | 575 |
| 2005-10-19 | 562 | 568 | 561 | 562 | 139,000 | 562 |
| 2005-10-18 | 571 | 571 | 560 | 562 | 194,000 | 562 |
| 2005-10-17 | 571 | 575 | 566 | 569 | 136,000 | 569 |
| 2005-10-14 | 566 | 573 | 556 | 562 | 162,000 | 562 |
| 2005-10-13 | 561 | 566 | 546 | 560 | 151,000 | 560 |
| 2005-10-12 | 555 | 566 | 545 | 562 | 235,000 | 562 |
| 2005-10-11 | 543 | 554 | 539 | 554 | 161,000 | 554 |
| 2005-10-07 | 540 | 543 | 512 | 533 | 185,000 | 533 |
| 2005-10-06 | 551 | 551 | 539 | 542 | 153,000 | 542 |
| 2005-10-05 | 557 | 567 | 552 | 555 | 105,000 | 555 |
| 2005-10-04 | 552 | 560 | 552 | 554 | 116,000 | 554 |
| 2005-10-03 | 543 | 552 | 535 | 550 | 156,000 | 550 |
| 2005-09-30 | 561 | 562 | 543 | 551 | 157,000 | 551 |
| 2005-09-29 | 580 | 584 | 565 | 570 | 152,000 | 570 |
| 2005-09-28 | 596 | 599 | 566 | 585 | 168,000 | 585 |
| 2005-09-27 | 606 | 606 | 592 | 596 | 99,000 | 596 |
| 2005-09-26 | 610 | 610 | 601 | 606 | 78,000 | 606 |
| 2005-09-22 | 596 | 605 | 576 | 605 | 151,000 | 605 |
| 2005-09-21 | 607 | 607 | 586 | 586 | 141,000 | 586 |
| 2005-09-20 | 605 | 646 | 597 | 600 | 408,000 | 600 |
| 2005-09-16 | 569 | 594 | 560 | 594 | 430,000 | 594 |
| 2005-09-15 | 526 | 530 | 524 | 525 | 56,000 | 525 |
| 2005-09-14 | 520 | 527 | 519 | 525 | 26,000 | 525 |
| 2005-09-13 | 522 | 524 | 515 | 522 | 13,000 | 522 |
| 2005-09-12 | 535 | 535 | 520 | 521 | 53,000 | 521 |
| 2005-09-09 | 524 | 530 | 516 | 530 | 177,000 | 530 |
| 2005-09-08 | 518 | 519 | 513 | 514 | 10,000 | 514 |
| 2005-09-07 | 519 | 525 | 517 | 517 | 20,000 | 517 |
| 2005-09-06 | 521 | 525 | 515 | 515 | 30,000 | 515 |
| 2005-09-05 | 514 | 520 | 514 | 520 | 17,000 | 520 |
| 2005-09-02 | 520 | 520 | 508 | 514 | 32,000 | 514 |
| 2005-09-01 | 519 | 523 | 513 | 520 | 44,000 | 520 |
| 2005-08-31 | 517 | 520 | 513 | 518 | 24,000 | 518 |
| 2005-08-30 | 510 | 520 | 510 | 516 | 39,000 | 516 |
| 2005-08-29 | 516 | 516 | 514 | 514 | 4,000 | 514 |
| 2005-08-26 | 524 | 525 | 524 | 525 | 13,000 | 525 |
| 2005-08-25 | 533 | 533 | 517 | 524 | 38,000 | 524 |
| 2005-08-24 | 517 | 530 | 517 | 530 | 38,000 | 530 |
| 2005-08-23 | 525 | 539 | 525 | 537 | 35,000 | 537 |
| 2005-08-22 | 522 | 525 | 520 | 525 | 31,000 | 525 |
| 2005-08-19 | 526 | 526 | 520 | 522 | 23,000 | 522 |
| 2005-08-18 | 529 | 529 | 523 | 525 | 40,000 | 525 |
| 2005-08-17 | 514 | 530 | 512 | 519 | 48,000 | 519 |
| 2005-08-16 | 507 | 512 | 506 | 512 | 33,000 | 512 |
| 2005-08-15 | 501 | 502 | 501 | 501 | 10,000 | 501 |
| 2005-08-12 | 505 | 505 | 501 | 501 | 6,000 | 501 |
| 2005-08-11 | 507 | 507 | 499 | 501 | 18,000 | 501 |
| 2005-08-10 | 496 | 507 | 496 | 504 | 20,000 | 504 |
| 2005-08-09 | 480 | 495 | 480 | 495 | 13,000 | 495 |
| 2005-08-08 | 476 | 481 | 475 | 480 | 19,000 | 480 |
| 2005-08-05 | 498 | 498 | 483 | 486 | 20,000 | 486 |
| 2005-08-04 | 500 | 505 | 498 | 504 | 27,000 | 504 |
| 2005-08-03 | 505 | 505 | 499 | 500 | 14,000 | 500 |
| 2005-08-02 | 498 | 505 | 498 | 499 | 17,000 | 499 |
| 2005-08-01 | 500 | 505 | 495 | 498 | 27,000 | 498 |
| 2005-07-29 | 503 | 503 | 500 | 502 | 8,000 | 502 |
| 2005-07-28 | 500 | 503 | 499 | 503 | 25,000 | 503 |
| 2005-07-27 | 500 | 500 | 498 | 500 | 21,000 | 500 |
| 2005-07-26 | 495 | 499 | 494 | 499 | 14,000 | 499 |
| 2005-07-25 | 499 | 499 | 493 | 495 | 34,000 | 495 |
| 2005-07-22 | 495 | 497 | 491 | 493 | 21,000 | 493 |
| 2005-07-21 | 489 | 495 | 489 | 492 | 15,000 | 492 |
| 2005-07-20 | 488 | 491 | 485 | 488 | 30,000 | 488 |
| 2005-07-19 | 493 | 493 | 486 | 493 | 20,000 | 493 |
| 2005-07-15 | 495 | 505 | 494 | 499 | 75,000 | 499 |
| 2005-07-14 | 482 | 486 | 481 | 485 | 18,000 | 485 |
| 2005-07-13 | 483 | 483 | 480 | 481 | 21,000 | 481 |
| 2005-07-12 | 486 | 489 | 484 | 484 | 12,000 | 484 |
| 2005-07-11 | 477 | 487 | 477 | 483 | 23,000 | 483 |
| 2005-07-08 | 481 | 490 | 474 | 474 | 46,000 | 474 |
| 2005-07-07 | 480 | 483 | 480 | 482 | 17,000 | 482 |
| 2005-07-06 | 480 | 486 | 480 | 481 | 21,000 | 481 |
| 2005-07-05 | 484 | 498 | 477 | 480 | 107,000 | 480 |
| 2005-07-04 | 469 | 474 | 467 | 474 | 21,000 | 474 |
| 2005-07-01 | 459 | 474 | 458 | 474 | 64,000 | 474 |
| 2005-06-30 | 475 | 480 | 461 | 461 | 67,000 | 461 |
| 2005-06-29 | 480 | 482 | 473 | 480 | 49,000 | 480 |
| 2005-06-28 | 477 | 480 | 476 | 480 | 4,000 | 480 |
| 2005-06-27 | 472 | 479 | 472 | 475 | 30,000 | 475 |
| 2005-06-24 | 482 | 485 | 480 | 481 | 62,000 | 481 |
| 2005-06-23 | 486 | 486 | 482 | 485 | 32,000 | 485 |
| 2005-06-22 | 481 | 488 | 479 | 482 | 54,000 | 482 |
| 2005-06-21 | 482 | 483 | 479 | 480 | 43,000 | 480 |
| 2005-06-20 | 484 | 484 | 469 | 478 | 55,000 | 478 |
| 2005-06-17 | 478 | 489 | 478 | 483 | 93,000 | 483 |
| 2005-06-16 | 462 | 473 | 462 | 468 | 44,000 | 468 |
| 2005-06-15 | 456 | 460 | 452 | 460 | 20,000 | 460 |
| 2005-06-14 | 447 | 452 | 446 | 451 | 19,000 | 451 |
| 2005-06-13 | 452 | 459 | 441 | 449 | 38,000 | 449 |
| 2005-06-10 | 448 | 458 | 446 | 450 | 98,000 | 450 |
| 2005-06-09 | 441 | 443 | 438 | 440 | 20,000 | 440 |
| 2005-06-08 | 438 | 444 | 438 | 440 | 35,000 | 440 |
| 2005-06-07 | 435 | 440 | 435 | 440 | 24,000 | 440 |
| 2005-06-06 | 435 | 446 | 435 | 439 | 44,000 | 439 |
| 2005-06-03 | 428 | 435 | 425 | 432 | 17,000 | 432 |
| 2005-06-02 | 433 | 443 | 429 | 429 | 76,000 | 429 |
| 2005-06-01 | 428 | 430 | 425 | 430 | 30,000 | 430 |
| 2005-05-31 | 424 | 430 | 424 | 430 | 25,000 | 430 |
| 2005-05-30 | 425 | 430 | 423 | 423 | 41,000 | 423 |
| 2005-05-27 | 426 | 427 | 422 | 425 | 6,000 | 425 |
| 2005-05-26 | 425 | 427 | 422 | 427 | 26,000 | 427 |
| 2005-05-25 | 430 | 430 | 425 | 425 | 49,000 | 425 |
| 2005-05-24 | 426 | 428 | 426 | 428 | 17,000 | 428 |
| 2005-05-23 | 430 | 430 | 425 | 427 | 35,000 | 427 |
| 2005-05-20 | 428 | 429 | 423 | 426 | 38,000 | 426 |
| 2005-05-19 | 428 | 428 | 423 | 426 | 32,000 | 426 |
| 2005-05-18 | 420 | 427 | 420 | 424 | 91,000 | 424 |
| 2005-05-17 | 430 | 436 | 414 | 416 | 108,000 | 416 |
| 2005-05-16 | 414 | 425 | 411 | 425 | 33,000 | 425 |
| 2005-05-13 | 415 | 415 | 414 | 414 | 18,000 | 414 |
| 2005-05-12 | 414 | 416 | 414 | 415 | 6,000 | 415 |
| 2005-05-11 | 416 | 416 | 414 | 414 | 14,000 | 414 |
| 2005-05-10 | 420 | 420 | 416 | 416 | 12,000 | 416 |
| 2005-05-09 | 419 | 420 | 413 | 415 | 16,000 | 415 |
| 2005-05-06 | 410 | 421 | 410 | 419 | 10,000 | 419 |
| 2005-05-02 | 407 | 416 | 407 | 412 | 9,000 | 412 |
| 2005-04-28 | 413 | 416 | 412 | 412 | 25,000 | 412 |
| 2005-04-27 | 420 | 420 | 416 | 418 | 14,000 | 418 |
| 2005-04-26 | 425 | 430 | 415 | 415 | 26,000 | 415 |
| 2005-04-25 | 426 | 426 | 421 | 423 | 20,000 | 423 |
| 2005-04-22 | 418 | 427 | 416 | 421 | 27,000 | 421 |
| 2005-04-21 | 410 | 418 | 410 | 416 | 16,000 | 416 |
| 2005-04-20 | 423 | 425 | 416 | 416 | 28,000 | 416 |
| 2005-04-19 | 408 | 427 | 408 | 418 | 37,000 | 418 |
| 2005-04-18 | 436 | 436 | 411 | 412 | 70,000 | 412 |
| 2005-04-15 | 432 | 434 | 432 | 434 | 25,000 | 434 |
| 2005-04-14 | 439 | 442 | 431 | 433 | 19,000 | 433 |
| 2005-04-13 | 453 | 453 | 436 | 439 | 75,000 | 439 |
| 2005-04-12 | 453 | 460 | 440 | 453 | 76,000 | 453 |
| 2005-04-11 | 440 | 440 | 433 | 439 | 21,000 | 439 |
| 2005-04-08 | 440 | 445 | 440 | 445 | 24,000 | 445 |
| 2005-04-07 | 437 | 440 | 434 | 440 | 17,000 | 440 |
| 2005-04-06 | 435 | 438 | 432 | 434 | 22,000 | 434 |
| 2005-04-05 | 425 | 434 | 419 | 432 | 28,000 | 432 |
| 2005-04-04 | 427 | 427 | 421 | 425 | 9,000 | 425 |
| 2005-04-01 | 422 | 427 | 422 | 427 | 5,000 | 427 |
| 2005-03-31 | 424 | 430 | 421 | 430 | 27,000 | 430 |
| 2005-03-30 | 434 | 434 | 414 | 420 | 34,000 | 420 |
| 2005-03-29 | 439 | 440 | 422 | 435 | 15,000 | 435 |
| 2005-03-28 | 443 | 443 | 432 | 440 | 24,000 | 440 |
| 2005-03-25 | 458 | 458 | 442 | 444 | 19,000 | 444 |
| 2005-03-24 | 460 | 465 | 446 | 458 | 46,000 | 458 |
| 2005-03-23 | 461 | 461 | 447 | 450 | 62,000 | 450 |
| 2005-03-22 | 512 | 512 | 459 | 465 | 122,000 | 465 |
| 2005-03-18 | 438 | 471 | 438 | 452 | 165,000 | 452 |
| 2005-03-17 | 431 | 434 | 429 | 434 | 31,000 | 434 |
| 2005-03-16 | 426 | 433 | 425 | 431 | 50,000 | 431 |
| 2005-03-15 | 425 | 428 | 417 | 423 | 16,000 | 423 |
| 2005-03-14 | 425 | 428 | 420 | 424 | 20,000 | 424 |
| 2005-03-11 | 429 | 429 | 420 | 425 | 79,000 | 425 |
| 2005-03-10 | 425 | 427 | 425 | 425 | 19,000 | 425 |
| 2005-03-09 | 422 | 425 | 422 | 424 | 22,000 | 424 |
| 2005-03-08 | 421 | 423 | 420 | 421 | 32,000 | 421 |
| 2005-03-07 | 418 | 420 | 415 | 420 | 30,000 | 420 |
| 2005-03-04 | 408 | 413 | 403 | 413 | 59,000 | 413 |
| 2005-03-03 | 407 | 410 | 406 | 410 | 47,000 | 410 |
| 2005-03-02 | 408 | 412 | 407 | 412 | 27,000 | 412 |
| 2005-03-01 | 401 | 409 | 401 | 408 | 37,000 | 408 |
| 2005-02-28 | 401 | 404 | 401 | 404 | 18,000 | 404 |
| 2005-02-25 | 399 | 402 | 394 | 401 | 46,000 | 401 |
| 2005-02-24 | 398 | 398 | 396 | 398 | 11,000 | 398 |
| 2005-02-23 | 393 | 398 | 393 | 398 | 5,000 | 398 |
| 2005-02-22 | 400 | 400 | 396 | 396 | 25,000 | 396 |
| 2005-02-21 | 399 | 399 | 398 | 399 | 21,000 | 399 |
| 2005-02-18 | 397 | 398 | 393 | 394 | 48,000 | 394 |
| 2005-02-17 | 396 | 398 | 396 | 397 | 11,000 | 397 |
| 2005-02-16 | 403 | 403 | 395 | 395 | 20,000 | 395 |
| 2005-02-15 | 406 | 406 | 403 | 403 | 8,000 | 403 |
| 2005-02-14 | 402 | 403 | 400 | 401 | 17,000 | 401 |
| 2005-02-10 | 394 | 405 | 394 | 401 | 32,000 | 401 |
| 2005-02-09 | 397 | 398 | 397 | 398 | 12,000 | 398 |
| 2005-02-08 | 398 | 399 | 395 | 395 | 16,000 | 395 |
| 2005-02-07 | 395 | 397 | 393 | 397 | 18,000 | 397 |
| 2005-02-04 | 397 | 397 | 388 | 391 | 23,000 | 391 |
| 2005-02-03 | 400 | 400 | 396 | 397 | 12,000 | 397 |
| 2005-02-02 | 392 | 400 | 392 | 398 | 25,000 | 398 |
| 2005-02-01 | 394 | 394 | 392 | 392 | 12,000 | 392 |
| 2005-01-31 | 396 | 398 | 393 | 394 | 15,000 | 394 |
| 2005-01-28 | 398 | 398 | 392 | 394 | 14,000 | 394 |
| 2005-01-27 | 395 | 396 | 395 | 396 | 4,000 | 396 |
| 2005-01-26 | 395 | 401 | 394 | 394 | 7,000 | 394 |
| 2005-01-25 | 402 | 402 | 388 | 396 | 25,000 | 396 |
| 2005-01-24 | 393 | 401 | 393 | 397 | 15,000 | 397 |
| 2005-01-21 | 393 | 393 | 385 | 390 | 19,000 | 390 |
| 2005-01-20 | 404 | 405 | 395 | 397 | 25,000 | 397 |
| 2005-01-19 | 404 | 404 | 400 | 402 | 8,000 | 402 |
| 2005-01-18 | 408 | 408 | 400 | 402 | 42,000 | 402 |
| 2005-01-17 | 400 | 408 | 399 | 408 | 19,000 | 408 |
| 2005-01-14 | 399 | 400 | 397 | 398 | 26,000 | 398 |
| 2005-01-13 | 393 | 399 | 393 | 399 | 13,000 | 399 |
| 2005-01-12 | 398 | 398 | 394 | 394 | 11,000 | 394 |
| 2005-01-11 | 397 | 400 | 397 | 398 | 17,000 | 398 |
| 2005-01-07 | 400 | 401 | 395 | 396 | 16,000 | 396 |
| 2005-01-06 | 402 | 402 | 390 | 399 | 13,000 | 399 |
| 2005-01-05 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2005-01-04 | 404 | 404 | 403 | 404 | 4,000 | 404 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
