1870 矢作建設工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 468 | 470 | 468 | 468 | 23,000 | 468 |
| 2006-12-28 | 472 | 478 | 470 | 470 | 27,000 | 470 |
| 2006-12-27 | 463 | 472 | 462 | 472 | 21,000 | 472 |
| 2006-12-26 | 452 | 462 | 452 | 462 | 54,000 | 462 |
| 2006-12-25 | 467 | 469 | 456 | 458 | 64,000 | 458 |
| 2006-12-22 | 466 | 468 | 462 | 468 | 28,000 | 468 |
| 2006-12-21 | 481 | 481 | 471 | 472 | 29,000 | 472 |
| 2006-12-20 | 479 | 483 | 479 | 481 | 53,000 | 481 |
| 2006-12-19 | 482 | 482 | 462 | 469 | 31,000 | 469 |
| 2006-12-18 | 485 | 486 | 478 | 478 | 63,000 | 478 |
| 2006-12-15 | 477 | 482 | 475 | 482 | 34,000 | 482 |
| 2006-12-14 | 482 | 487 | 480 | 482 | 36,000 | 482 |
| 2006-12-13 | 488 | 488 | 476 | 487 | 24,000 | 487 |
| 2006-12-12 | 483 | 486 | 475 | 483 | 24,000 | 483 |
| 2006-12-11 | 489 | 489 | 481 | 488 | 18,000 | 488 |
| 2006-12-08 | 490 | 491 | 484 | 489 | 40,000 | 489 |
| 2006-12-07 | 482 | 488 | 478 | 487 | 25,000 | 487 |
| 2006-12-06 | 491 | 500 | 487 | 487 | 101,000 | 487 |
| 2006-12-05 | 479 | 484 | 478 | 481 | 13,000 | 481 |
| 2006-12-04 | 475 | 485 | 471 | 479 | 33,000 | 479 |
| 2006-12-01 | 474 | 479 | 471 | 479 | 27,000 | 479 |
| 2006-11-30 | 471 | 485 | 471 | 478 | 35,000 | 478 |
| 2006-11-29 | 455 | 465 | 455 | 462 | 30,000 | 462 |
| 2006-11-28 | 437 | 446 | 432 | 446 | 20,000 | 446 |
| 2006-11-27 | 438 | 443 | 438 | 443 | 20,000 | 443 |
| 2006-11-24 | 446 | 446 | 438 | 438 | 37,000 | 438 |
| 2006-11-22 | 437 | 438 | 429 | 438 | 32,000 | 438 |
| 2006-11-21 | 435 | 438 | 432 | 432 | 16,000 | 432 |
| 2006-11-20 | 450 | 450 | 432 | 432 | 54,000 | 432 |
| 2006-11-17 | 475 | 475 | 463 | 463 | 59,000 | 463 |
| 2006-11-16 | 464 | 476 | 461 | 465 | 56,000 | 465 |
| 2006-11-15 | 452 | 465 | 452 | 456 | 36,000 | 456 |
| 2006-11-14 | 440 | 454 | 440 | 450 | 37,000 | 450 |
| 2006-11-13 | 448 | 455 | 443 | 451 | 41,000 | 451 |
| 2006-11-10 | 450 | 450 | 438 | 443 | 34,000 | 443 |
| 2006-11-09 | 455 | 458 | 446 | 449 | 31,000 | 449 |
| 2006-11-08 | 452 | 455 | 452 | 454 | 25,000 | 454 |
| 2006-11-07 | 463 | 463 | 453 | 453 | 30,000 | 453 |
| 2006-11-06 | 462 | 468 | 459 | 468 | 16,000 | 468 |
| 2006-11-02 | 459 | 463 | 458 | 462 | 27,000 | 462 |
| 2006-11-01 | 466 | 466 | 459 | 459 | 21,000 | 459 |
| 2006-10-31 | 474 | 474 | 460 | 461 | 43,000 | 461 |
| 2006-10-30 | 476 | 478 | 468 | 469 | 36,000 | 469 |
| 2006-10-27 | 485 | 485 | 472 | 478 | 46,000 | 478 |
| 2006-10-26 | 479 | 482 | 476 | 480 | 40,000 | 480 |
| 2006-10-25 | 481 | 482 | 475 | 475 | 29,000 | 475 |
| 2006-10-24 | 482 | 482 | 470 | 471 | 24,000 | 471 |
| 2006-10-23 | 463 | 468 | 463 | 468 | 10,000 | 468 |
| 2006-10-20 | 465 | 470 | 465 | 467 | 28,000 | 467 |
| 2006-10-19 | 466 | 473 | 466 | 466 | 24,000 | 466 |
| 2006-10-18 | 469 | 469 | 462 | 466 | 51,000 | 466 |
| 2006-10-17 | 468 | 470 | 460 | 465 | 45,000 | 465 |
| 2006-10-16 | 470 | 471 | 463 | 463 | 34,000 | 463 |
| 2006-10-13 | 452 | 457 | 452 | 456 | 19,000 | 456 |
| 2006-10-12 | 451 | 458 | 451 | 453 | 11,000 | 453 |
| 2006-10-11 | 466 | 467 | 451 | 451 | 26,000 | 451 |
| 2006-10-10 | 468 | 468 | 465 | 465 | 9,000 | 465 |
| 2006-10-06 | 470 | 474 | 457 | 467 | 20,000 | 467 |
| 2006-10-05 | 480 | 480 | 463 | 470 | 55,000 | 470 |
| 2006-10-04 | 488 | 490 | 477 | 477 | 66,000 | 477 |
| 2006-10-03 | 487 | 494 | 485 | 493 | 117,000 | 493 |
| 2006-10-02 | 462 | 462 | 461 | 462 | 12,000 | 462 |
| 2006-09-29 | 456 | 461 | 453 | 461 | 9,000 | 461 |
| 2006-09-28 | 450 | 452 | 446 | 452 | 14,000 | 452 |
| 2006-09-27 | 452 | 455 | 447 | 455 | 13,000 | 455 |
| 2006-09-26 | 459 | 459 | 442 | 442 | 12,000 | 442 |
| 2006-09-25 | 466 | 466 | 457 | 459 | 26,000 | 459 |
| 2006-09-22 | 455 | 457 | 451 | 456 | 29,000 | 456 |
| 2006-09-21 | 463 | 463 | 457 | 457 | 15,000 | 457 |
| 2006-09-20 | 476 | 480 | 463 | 463 | 25,000 | 463 |
| 2006-09-19 | 468 | 468 | 465 | 466 | 16,000 | 466 |
| 2006-09-15 | 464 | 470 | 459 | 466 | 34,000 | 466 |
| 2006-09-14 | 458 | 462 | 450 | 454 | 31,000 | 454 |
| 2006-09-13 | 470 | 475 | 460 | 463 | 14,000 | 463 |
| 2006-09-12 | 477 | 478 | 459 | 465 | 14,000 | 465 |
| 2006-09-11 | 478 | 478 | 477 | 477 | 6,000 | 477 |
| 2006-09-08 | 478 | 478 | 473 | 476 | 66,000 | 476 |
| 2006-09-07 | 495 | 496 | 483 | 483 | 17,000 | 483 |
| 2006-09-06 | 503 | 503 | 497 | 498 | 21,000 | 498 |
| 2006-09-05 | 506 | 506 | 496 | 496 | 8,000 | 496 |
| 2006-09-04 | 500 | 505 | 500 | 501 | 13,000 | 501 |
| 2006-09-01 | 492 | 500 | 492 | 500 | 18,000 | 500 |
| 2006-08-31 | 499 | 500 | 487 | 497 | 17,000 | 497 |
| 2006-08-30 | 497 | 500 | 491 | 495 | 10,000 | 495 |
| 2006-08-29 | 497 | 502 | 495 | 495 | 8,000 | 495 |
| 2006-08-28 | 503 | 503 | 492 | 492 | 15,000 | 492 |
| 2006-08-25 | 519 | 519 | 510 | 513 | 25,000 | 513 |
| 2006-08-24 | 512 | 516 | 511 | 515 | 14,000 | 515 |
| 2006-08-23 | 520 | 520 | 506 | 512 | 10,000 | 512 |
| 2006-08-22 | 519 | 520 | 516 | 518 | 44,000 | 518 |
| 2006-08-21 | 515 | 520 | 507 | 507 | 19,000 | 507 |
| 2006-08-18 | 502 | 515 | 502 | 506 | 92,000 | 506 |
| 2006-08-17 | 485 | 492 | 485 | 492 | 18,000 | 492 |
| 2006-08-16 | 484 | 484 | 475 | 475 | 16,000 | 475 |
| 2006-08-15 | 460 | 469 | 459 | 469 | 16,000 | 469 |
| 2006-08-14 | 465 | 465 | 457 | 460 | 7,000 | 460 |
| 2006-08-11 | 460 | 467 | 455 | 456 | 24,000 | 456 |
| 2006-08-10 | 449 | 454 | 449 | 453 | 22,000 | 453 |
| 2006-08-09 | 448 | 451 | 447 | 450 | 30,000 | 450 |
| 2006-08-08 | 443 | 446 | 443 | 446 | 14,000 | 446 |
| 2006-08-07 | 446 | 449 | 444 | 444 | 25,000 | 444 |
| 2006-08-04 | 446 | 448 | 445 | 447 | 14,000 | 447 |
| 2006-08-03 | 453 | 453 | 444 | 445 | 21,000 | 445 |
| 2006-08-02 | 446 | 449 | 443 | 449 | 24,000 | 449 |
| 2006-08-01 | 455 | 457 | 450 | 452 | 14,000 | 452 |
| 2006-07-31 | 452 | 456 | 452 | 455 | 7,000 | 455 |
| 2006-07-28 | 457 | 457 | 445 | 447 | 25,000 | 447 |
| 2006-07-27 | 449 | 454 | 440 | 452 | 13,000 | 452 |
| 2006-07-26 | 460 | 462 | 452 | 452 | 29,000 | 452 |
| 2006-07-25 | 477 | 477 | 461 | 463 | 37,000 | 463 |
| 2006-07-24 | 465 | 469 | 456 | 469 | 42,000 | 469 |
| 2006-07-21 | 482 | 485 | 477 | 484 | 23,000 | 484 |
| 2006-07-20 | 493 | 498 | 493 | 497 | 17,000 | 497 |
| 2006-07-19 | 489 | 489 | 482 | 483 | 13,000 | 483 |
| 2006-07-18 | 472 | 500 | 472 | 490 | 72,000 | 490 |
| 2006-07-14 | 507 | 510 | 489 | 502 | 22,000 | 502 |
| 2006-07-13 | 506 | 519 | 501 | 516 | 23,000 | 516 |
| 2006-07-12 | 521 | 522 | 510 | 512 | 29,000 | 512 |
| 2006-07-11 | 519 | 521 | 514 | 521 | 25,000 | 521 |
| 2006-07-10 | 518 | 520 | 512 | 512 | 26,000 | 512 |
| 2006-07-07 | 519 | 522 | 511 | 511 | 16,000 | 511 |
| 2006-07-06 | 515 | 516 | 510 | 510 | 33,000 | 510 |
| 2006-07-05 | 509 | 520 | 509 | 513 | 71,000 | 513 |
| 2006-07-04 | 493 | 499 | 491 | 499 | 40,000 | 499 |
| 2006-07-03 | 484 | 494 | 483 | 488 | 35,000 | 488 |
| 2006-06-30 | 485 | 488 | 477 | 479 | 17,000 | 479 |
| 2006-06-29 | 471 | 472 | 468 | 471 | 16,000 | 471 |
| 2006-06-28 | 475 | 475 | 465 | 471 | 11,000 | 471 |
| 2006-06-27 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 2006-06-26 | 473 | 477 | 470 | 476 | 16,000 | 476 |
| 2006-06-23 | 483 | 483 | 474 | 475 | 41,000 | 475 |
| 2006-06-22 | 466 | 478 | 466 | 478 | 12,000 | 478 |
| 2006-06-21 | 467 | 467 | 464 | 466 | 17,000 | 466 |
| 2006-06-20 | 481 | 481 | 467 | 471 | 29,000 | 471 |
| 2006-06-19 | 467 | 473 | 467 | 471 | 16,000 | 471 |
| 2006-06-16 | 470 | 472 | 466 | 467 | 51,000 | 467 |
| 2006-06-15 | 459 | 459 | 451 | 452 | 19,000 | 452 |
| 2006-06-14 | 435 | 449 | 430 | 443 | 36,000 | 443 |
| 2006-06-13 | 442 | 447 | 439 | 439 | 15,000 | 439 |
| 2006-06-12 | 440 | 446 | 435 | 442 | 28,000 | 442 |
| 2006-06-09 | 434 | 439 | 425 | 439 | 68,000 | 439 |
| 2006-06-08 | 440 | 440 | 416 | 434 | 67,000 | 434 |
| 2006-06-07 | 475 | 476 | 460 | 460 | 31,000 | 460 |
| 2006-06-06 | 473 | 480 | 470 | 470 | 48,000 | 470 |
| 2006-06-05 | 496 | 503 | 469 | 485 | 39,000 | 485 |
| 2006-06-02 | 491 | 495 | 470 | 495 | 39,000 | 495 |
| 2006-06-01 | 515 | 520 | 496 | 496 | 56,000 | 496 |
| 2006-05-31 | 527 | 527 | 506 | 506 | 38,000 | 506 |
| 2006-05-30 | 544 | 544 | 530 | 531 | 21,000 | 531 |
| 2006-05-29 | 554 | 554 | 543 | 544 | 17,000 | 544 |
| 2006-05-26 | 540 | 547 | 539 | 544 | 29,000 | 544 |
| 2006-05-25 | 550 | 550 | 535 | 539 | 28,000 | 539 |
| 2006-05-24 | 546 | 547 | 539 | 547 | 31,000 | 547 |
| 2006-05-23 | 553 | 555 | 544 | 547 | 20,000 | 547 |
| 2006-05-22 | 557 | 572 | 553 | 554 | 47,000 | 554 |
| 2006-05-19 | 544 | 555 | 544 | 547 | 48,000 | 547 |
| 2006-05-18 | 556 | 560 | 540 | 545 | 64,000 | 545 |
| 2006-05-17 | 557 | 583 | 553 | 563 | 28,000 | 563 |
| 2006-05-16 | 580 | 581 | 565 | 565 | 40,000 | 565 |
| 2006-05-15 | 587 | 588 | 581 | 584 | 19,000 | 584 |
| 2006-05-12 | 596 | 601 | 587 | 587 | 28,000 | 587 |
| 2006-05-11 | 608 | 614 | 605 | 605 | 14,000 | 605 |
| 2006-05-10 | 610 | 613 | 607 | 609 | 17,000 | 609 |
| 2006-05-09 | 627 | 627 | 617 | 620 | 15,000 | 620 |
| 2006-05-08 | 625 | 628 | 625 | 626 | 23,000 | 626 |
| 2006-05-02 | 623 | 630 | 623 | 626 | 25,000 | 626 |
| 2006-05-01 | 622 | 623 | 611 | 622 | 16,000 | 622 |
| 2006-04-28 | 626 | 626 | 608 | 615 | 33,000 | 615 |
| 2006-04-27 | 620 | 629 | 613 | 618 | 26,000 | 618 |
| 2006-04-26 | 629 | 629 | 607 | 613 | 44,000 | 613 |
| 2006-04-25 | 630 | 630 | 609 | 609 | 36,000 | 609 |
| 2006-04-24 | 644 | 644 | 619 | 620 | 38,000 | 620 |
| 2006-04-21 | 629 | 642 | 629 | 638 | 35,000 | 638 |
| 2006-04-20 | 636 | 636 | 627 | 627 | 36,000 | 627 |
| 2006-04-19 | 648 | 648 | 638 | 638 | 16,000 | 638 |
| 2006-04-18 | 632 | 644 | 632 | 638 | 44,000 | 638 |
| 2006-04-17 | 645 | 647 | 635 | 636 | 49,000 | 636 |
| 2006-04-14 | 647 | 647 | 645 | 645 | 23,000 | 645 |
| 2006-04-13 | 647 | 648 | 645 | 646 | 21,000 | 646 |
| 2006-04-12 | 649 | 650 | 645 | 646 | 34,000 | 646 |
| 2006-04-11 | 654 | 656 | 648 | 655 | 31,000 | 655 |
| 2006-04-10 | 650 | 661 | 650 | 651 | 27,000 | 651 |
| 2006-04-07 | 659 | 659 | 645 | 645 | 37,000 | 645 |
| 2006-04-06 | 656 | 662 | 656 | 658 | 37,000 | 658 |
| 2006-04-05 | 657 | 675 | 657 | 662 | 52,000 | 662 |
| 2006-04-04 | 661 | 672 | 661 | 665 | 58,000 | 665 |
| 2006-04-03 | 660 | 664 | 653 | 657 | 43,000 | 657 |
| 2006-03-31 | 647 | 659 | 645 | 645 | 71,000 | 645 |
| 2006-03-30 | 640 | 650 | 640 | 645 | 101,000 | 645 |
| 2006-03-29 | 626 | 632 | 625 | 632 | 68,000 | 632 |
| 2006-03-28 | 617 | 625 | 617 | 624 | 49,000 | 624 |
| 2006-03-27 | 625 | 628 | 620 | 621 | 51,000 | 621 |
| 2006-03-24 | 625 | 625 | 616 | 616 | 72,000 | 616 |
| 2006-03-23 | 624 | 624 | 614 | 620 | 25,000 | 620 |
| 2006-03-22 | 616 | 624 | 616 | 624 | 53,000 | 624 |
| 2006-03-20 | 610 | 615 | 610 | 614 | 30,000 | 614 |
| 2006-03-17 | 607 | 609 | 601 | 605 | 44,000 | 605 |
| 2006-03-16 | 609 | 610 | 598 | 599 | 43,000 | 599 |
| 2006-03-15 | 607 | 614 | 607 | 608 | 32,000 | 608 |
| 2006-03-14 | 617 | 617 | 608 | 610 | 32,000 | 610 |
| 2006-03-13 | 609 | 615 | 609 | 613 | 36,000 | 613 |
| 2006-03-10 | 600 | 608 | 595 | 604 | 96,000 | 604 |
| 2006-03-09 | 576 | 592 | 575 | 592 | 51,000 | 592 |
| 2006-03-08 | 586 | 586 | 559 | 586 | 97,000 | 586 |
| 2006-03-07 | 589 | 595 | 584 | 586 | 26,000 | 586 |
| 2006-03-06 | 586 | 589 | 580 | 582 | 26,000 | 582 |
| 2006-03-03 | 598 | 598 | 586 | 586 | 66,000 | 586 |
| 2006-03-02 | 597 | 607 | 588 | 588 | 72,000 | 588 |
| 2006-03-01 | 596 | 602 | 590 | 596 | 61,000 | 596 |
| 2006-02-28 | 607 | 620 | 600 | 600 | 111,000 | 600 |
| 2006-02-27 | 625 | 646 | 605 | 605 | 137,000 | 605 |
| 2006-02-24 | 616 | 620 | 605 | 620 | 105,000 | 620 |
| 2006-02-23 | 580 | 621 | 580 | 606 | 151,000 | 606 |
| 2006-02-22 | 596 | 606 | 580 | 582 | 70,000 | 582 |
| 2006-02-21 | 562 | 603 | 553 | 591 | 222,000 | 591 |
| 2006-02-20 | 610 | 612 | 542 | 543 | 510,000 | 543 |
| 2006-02-17 | 647 | 654 | 618 | 620 | 115,000 | 620 |
| 2006-02-16 | 661 | 661 | 635 | 638 | 108,000 | 638 |
| 2006-02-15 | 670 | 676 | 651 | 651 | 76,000 | 651 |
| 2006-02-14 | 628 | 659 | 627 | 650 | 133,000 | 650 |
| 2006-02-13 | 671 | 674 | 626 | 629 | 151,000 | 629 |
| 2006-02-10 | 694 | 694 | 661 | 661 | 106,000 | 661 |
| 2006-02-09 | 701 | 702 | 690 | 694 | 109,000 | 694 |
| 2006-02-08 | 701 | 706 | 691 | 691 | 93,000 | 691 |
| 2006-02-07 | 708 | 712 | 705 | 707 | 131,000 | 707 |
| 2006-02-06 | 699 | 712 | 695 | 705 | 383,000 | 705 |
| 2006-02-03 | 724 | 725 | 685 | 692 | 671,000 | 692 |
| 2006-02-02 | 737 | 754 | 735 | 749 | 164,000 | 749 |
| 2006-02-01 | 741 | 756 | 735 | 735 | 108,000 | 735 |
| 2006-01-31 | 729 | 741 | 727 | 739 | 69,000 | 739 |
| 2006-01-30 | 745 | 745 | 731 | 733 | 118,000 | 733 |
| 2006-01-27 | 702 | 725 | 702 | 720 | 156,000 | 720 |
| 2006-01-26 | 694 | 704 | 691 | 704 | 113,000 | 704 |
| 2006-01-25 | 694 | 720 | 694 | 704 | 100,000 | 704 |
| 2006-01-24 | 684 | 687 | 677 | 684 | 193,000 | 684 |
| 2006-01-23 | 700 | 706 | 685 | 686 | 152,000 | 686 |
| 2006-01-20 | 730 | 739 | 705 | 713 | 196,000 | 713 |
| 2006-01-19 | 690 | 742 | 690 | 700 | 261,000 | 700 |
| 2006-01-18 | 724 | 724 | 650 | 703 | 234,000 | 703 |
| 2006-01-17 | 751 | 757 | 730 | 730 | 147,000 | 730 |
| 2006-01-16 | 753 | 778 | 744 | 749 | 185,000 | 749 |
| 2006-01-13 | 765 | 772 | 758 | 758 | 143,000 | 758 |
| 2006-01-12 | 784 | 784 | 766 | 773 | 96,000 | 773 |
| 2006-01-11 | 799 | 799 | 772 | 787 | 118,000 | 787 |
| 2006-01-10 | 801 | 801 | 787 | 791 | 63,000 | 791 |
| 2006-01-06 | 803 | 804 | 795 | 798 | 141,000 | 798 |
| 2006-01-05 | 800 | 806 | 795 | 802 | 186,000 | 802 |
| 2006-01-04 | 809 | 809 | 792 | 796 | 57,000 | 796 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
