1870 矢作建設工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 390 | 395 | 378 | 378 | 9,000 | 378 |
| 2007-12-27 | 394 | 398 | 393 | 393 | 18,000 | 393 |
| 2007-12-26 | 383 | 391 | 383 | 389 | 19,000 | 389 |
| 2007-12-25 | 391 | 396 | 388 | 388 | 56,000 | 388 |
| 2007-12-21 | 390 | 393 | 373 | 379 | 99,000 | 379 |
| 2007-12-20 | 413 | 413 | 399 | 403 | 29,000 | 403 |
| 2007-12-19 | 423 | 424 | 411 | 414 | 49,000 | 414 |
| 2007-12-18 | 417 | 425 | 414 | 417 | 80,000 | 417 |
| 2007-12-17 | 419 | 419 | 403 | 407 | 38,000 | 407 |
| 2007-12-14 | 427 | 431 | 416 | 420 | 68,000 | 420 |
| 2007-12-13 | 445 | 445 | 427 | 432 | 47,000 | 432 |
| 2007-12-12 | 449 | 456 | 449 | 450 | 46,000 | 450 |
| 2007-12-11 | 452 | 460 | 452 | 456 | 12,000 | 456 |
| 2007-12-10 | 466 | 466 | 455 | 457 | 21,000 | 457 |
| 2007-12-07 | 458 | 466 | 458 | 466 | 48,000 | 466 |
| 2007-12-06 | 454 | 466 | 454 | 466 | 17,000 | 466 |
| 2007-12-05 | 469 | 469 | 459 | 467 | 68,000 | 467 |
| 2007-12-04 | 467 | 467 | 458 | 463 | 14,000 | 463 |
| 2007-12-03 | 460 | 467 | 460 | 467 | 22,000 | 467 |
| 2007-11-30 | 447 | 464 | 447 | 459 | 39,000 | 459 |
| 2007-11-29 | 442 | 455 | 442 | 447 | 28,000 | 447 |
| 2007-11-28 | 441 | 445 | 439 | 441 | 14,000 | 441 |
| 2007-11-27 | 431 | 441 | 430 | 441 | 25,000 | 441 |
| 2007-11-26 | 445 | 451 | 435 | 445 | 22,000 | 445 |
| 2007-11-22 | 440 | 447 | 440 | 445 | 34,000 | 445 |
| 2007-11-21 | 450 | 450 | 435 | 435 | 17,000 | 435 |
| 2007-11-20 | 444 | 445 | 432 | 445 | 15,000 | 445 |
| 2007-11-19 | 455 | 455 | 448 | 449 | 26,000 | 449 |
| 2007-11-16 | 437 | 449 | 434 | 446 | 59,000 | 446 |
| 2007-11-15 | 434 | 434 | 418 | 427 | 21,000 | 427 |
| 2007-11-14 | 436 | 439 | 433 | 439 | 9,000 | 439 |
| 2007-11-13 | 446 | 446 | 427 | 434 | 29,000 | 434 |
| 2007-11-12 | 449 | 450 | 445 | 446 | 15,000 | 446 |
| 2007-11-09 | 455 | 456 | 449 | 450 | 18,000 | 450 |
| 2007-11-08 | 454 | 454 | 450 | 450 | 5,000 | 450 |
| 2007-11-07 | 474 | 474 | 469 | 469 | 4,000 | 469 |
| 2007-11-06 | 467 | 474 | 467 | 474 | 8,000 | 474 |
| 2007-11-05 | 487 | 488 | 471 | 471 | 12,000 | 471 |
| 2007-11-02 | 491 | 491 | 483 | 487 | 12,000 | 487 |
| 2007-11-01 | 490 | 493 | 490 | 492 | 9,000 | 492 |
| 2007-10-31 | 485 | 492 | 485 | 490 | 21,000 | 490 |
| 2007-10-30 | 471 | 486 | 471 | 486 | 23,000 | 486 |
| 2007-10-29 | 468 | 474 | 461 | 474 | 32,000 | 474 |
| 2007-10-26 | 463 | 463 | 454 | 459 | 14,000 | 459 |
| 2007-10-25 | 480 | 480 | 460 | 463 | 21,000 | 463 |
| 2007-10-24 | 472 | 493 | 466 | 470 | 64,000 | 470 |
| 2007-10-23 | 459 | 464 | 455 | 463 | 8,000 | 463 |
| 2007-10-22 | 466 | 472 | 455 | 459 | 21,000 | 459 |
| 2007-10-19 | 463 | 469 | 463 | 466 | 9,000 | 466 |
| 2007-10-18 | 473 | 483 | 473 | 476 | 37,000 | 476 |
| 2007-10-17 | 465 | 469 | 465 | 468 | 14,000 | 468 |
| 2007-10-16 | 481 | 481 | 474 | 474 | 12,000 | 474 |
| 2007-10-15 | 487 | 487 | 481 | 482 | 9,000 | 482 |
| 2007-10-12 | 473 | 482 | 471 | 479 | 14,000 | 479 |
| 2007-10-11 | 470 | 483 | 470 | 483 | 26,000 | 483 |
| 2007-10-10 | 480 | 483 | 479 | 480 | 7,000 | 480 |
| 2007-10-09 | 479 | 487 | 479 | 485 | 18,000 | 485 |
| 2007-10-05 | 476 | 489 | 476 | 489 | 17,000 | 489 |
| 2007-10-04 | 484 | 484 | 479 | 481 | 17,000 | 481 |
| 2007-10-03 | 478 | 486 | 477 | 486 | 11,000 | 486 |
| 2007-10-02 | 473 | 479 | 473 | 478 | 13,000 | 478 |
| 2007-10-01 | 487 | 487 | 473 | 473 | 14,000 | 473 |
| 2007-09-28 | 484 | 484 | 479 | 479 | 5,000 | 479 |
| 2007-09-27 | 470 | 490 | 470 | 489 | 39,000 | 489 |
| 2007-09-26 | 453 | 470 | 453 | 470 | 18,000 | 470 |
| 2007-09-25 | 456 | 460 | 453 | 454 | 23,000 | 454 |
| 2007-09-21 | 470 | 470 | 461 | 466 | 20,000 | 466 |
| 2007-09-20 | 470 | 472 | 470 | 472 | 16,000 | 472 |
| 2007-09-19 | 471 | 472 | 466 | 470 | 31,000 | 470 |
| 2007-09-18 | 456 | 469 | 449 | 461 | 72,000 | 461 |
| 2007-09-14 | 432 | 447 | 432 | 447 | 75,000 | 447 |
| 2007-09-13 | 432 | 432 | 424 | 425 | 11,000 | 425 |
| 2007-09-12 | 428 | 430 | 421 | 428 | 14,000 | 428 |
| 2007-09-11 | 417 | 427 | 417 | 423 | 27,000 | 423 |
| 2007-09-10 | 422 | 423 | 418 | 420 | 12,000 | 420 |
| 2007-09-07 | 421 | 426 | 421 | 423 | 11,000 | 423 |
| 2007-09-06 | 431 | 431 | 421 | 425 | 9,000 | 425 |
| 2007-09-05 | 433 | 434 | 431 | 431 | 11,000 | 431 |
| 2007-09-04 | 437 | 437 | 433 | 433 | 5,000 | 433 |
| 2007-09-03 | 429 | 436 | 429 | 436 | 11,000 | 436 |
| 2007-08-31 | 422 | 434 | 422 | 434 | 24,000 | 434 |
| 2007-08-30 | 425 | 428 | 425 | 427 | 16,000 | 427 |
| 2007-08-29 | 428 | 433 | 425 | 430 | 22,000 | 430 |
| 2007-08-28 | 440 | 440 | 438 | 438 | 6,000 | 438 |
| 2007-08-27 | 444 | 446 | 441 | 443 | 10,000 | 443 |
| 2007-08-24 | 453 | 453 | 445 | 449 | 21,000 | 449 |
| 2007-08-23 | 443 | 446 | 440 | 443 | 16,000 | 443 |
| 2007-08-22 | 452 | 452 | 444 | 445 | 14,000 | 445 |
| 2007-08-21 | 442 | 447 | 442 | 447 | 12,000 | 447 |
| 2007-08-20 | 444 | 450 | 430 | 430 | 24,000 | 430 |
| 2007-08-17 | 464 | 464 | 440 | 440 | 60,000 | 440 |
| 2007-08-16 | 450 | 455 | 447 | 455 | 21,000 | 455 |
| 2007-08-15 | 450 | 455 | 450 | 454 | 14,000 | 454 |
| 2007-08-14 | 460 | 460 | 453 | 460 | 16,000 | 460 |
| 2007-08-13 | 455 | 460 | 455 | 460 | 10,000 | 460 |
| 2007-08-10 | 461 | 465 | 460 | 465 | 9,000 | 465 |
| 2007-08-09 | 484 | 484 | 472 | 473 | 21,000 | 473 |
| 2007-08-08 | 475 | 478 | 473 | 474 | 19,000 | 474 |
| 2007-08-07 | 468 | 475 | 467 | 470 | 24,000 | 470 |
| 2007-08-06 | 467 | 467 | 458 | 467 | 14,000 | 467 |
| 2007-08-03 | 458 | 459 | 455 | 458 | 6,000 | 458 |
| 2007-08-02 | 463 | 463 | 460 | 460 | 13,000 | 460 |
| 2007-08-01 | 471 | 472 | 467 | 467 | 9,000 | 467 |
| 2007-07-31 | 469 | 473 | 469 | 471 | 16,000 | 471 |
| 2007-07-30 | 459 | 465 | 459 | 464 | 17,000 | 464 |
| 2007-07-27 | 473 | 473 | 464 | 470 | 22,000 | 470 |
| 2007-07-26 | 481 | 481 | 478 | 478 | 12,000 | 478 |
| 2007-07-25 | 486 | 486 | 480 | 483 | 30,000 | 483 |
| 2007-07-24 | 479 | 481 | 473 | 481 | 31,000 | 481 |
| 2007-07-23 | 499 | 499 | 486 | 486 | 19,000 | 486 |
| 2007-07-20 | 506 | 510 | 498 | 499 | 27,000 | 499 |
| 2007-07-19 | 499 | 500 | 495 | 500 | 25,000 | 500 |
| 2007-07-18 | 497 | 501 | 492 | 494 | 65,000 | 494 |
| 2007-07-17 | 480 | 505 | 480 | 487 | 41,000 | 487 |
| 2007-07-13 | 480 | 482 | 479 | 480 | 18,000 | 480 |
| 2007-07-12 | 480 | 483 | 477 | 479 | 22,000 | 479 |
| 2007-07-11 | 482 | 482 | 476 | 476 | 12,000 | 476 |
| 2007-07-10 | 488 | 488 | 487 | 487 | 8,000 | 487 |
| 2007-07-09 | 487 | 492 | 487 | 490 | 14,000 | 490 |
| 2007-07-06 | 491 | 491 | 483 | 486 | 19,000 | 486 |
| 2007-07-05 | 497 | 497 | 491 | 491 | 54,000 | 491 |
| 2007-07-04 | 481 | 488 | 481 | 488 | 22,000 | 488 |
| 2007-07-03 | 483 | 484 | 482 | 483 | 13,000 | 483 |
| 2007-07-02 | 487 | 487 | 482 | 483 | 12,000 | 483 |
| 2007-06-29 | 480 | 482 | 478 | 482 | 18,000 | 482 |
| 2007-06-28 | 478 | 482 | 476 | 480 | 26,000 | 480 |
| 2007-06-27 | 482 | 482 | 476 | 478 | 23,000 | 478 |
| 2007-06-26 | 492 | 492 | 485 | 486 | 9,000 | 486 |
| 2007-06-25 | 495 | 500 | 487 | 487 | 22,000 | 487 |
| 2007-06-22 | 492 | 494 | 485 | 494 | 18,000 | 494 |
| 2007-06-21 | 493 | 493 | 488 | 491 | 23,000 | 491 |
| 2007-06-20 | 496 | 500 | 491 | 492 | 20,000 | 492 |
| 2007-06-19 | 492 | 493 | 491 | 491 | 13,000 | 491 |
| 2007-06-18 | 492 | 504 | 491 | 498 | 37,000 | 498 |
| 2007-06-15 | 486 | 487 | 480 | 487 | 28,000 | 487 |
| 2007-06-14 | 486 | 487 | 482 | 487 | 15,000 | 487 |
| 2007-06-13 | 488 | 488 | 482 | 486 | 18,000 | 486 |
| 2007-06-12 | 493 | 493 | 489 | 489 | 23,000 | 489 |
| 2007-06-11 | 495 | 495 | 492 | 495 | 8,000 | 495 |
| 2007-06-08 | 495 | 495 | 486 | 489 | 55,000 | 489 |
| 2007-06-07 | 495 | 495 | 494 | 495 | 8,000 | 495 |
| 2007-06-06 | 497 | 497 | 490 | 494 | 24,000 | 494 |
| 2007-06-05 | 499 | 501 | 499 | 501 | 19,000 | 501 |
| 2007-06-04 | 500 | 500 | 498 | 500 | 18,000 | 500 |
| 2007-06-01 | 500 | 501 | 500 | 500 | 13,000 | 500 |
| 2007-05-31 | 495 | 503 | 495 | 500 | 9,000 | 500 |
| 2007-05-30 | 509 | 509 | 492 | 495 | 15,000 | 495 |
| 2007-05-29 | 501 | 502 | 499 | 502 | 5,000 | 502 |
| 2007-05-28 | 502 | 502 | 501 | 501 | 4,000 | 501 |
| 2007-05-25 | 508 | 508 | 500 | 503 | 31,000 | 503 |
| 2007-05-24 | 504 | 505 | 503 | 504 | 20,000 | 504 |
| 2007-05-23 | 501 | 501 | 497 | 498 | 31,000 | 498 |
| 2007-05-22 | 499 | 500 | 496 | 500 | 33,000 | 500 |
| 2007-05-21 | 500 | 500 | 497 | 498 | 18,000 | 498 |
| 2007-05-18 | 491 | 499 | 491 | 499 | 94,000 | 499 |
| 2007-05-17 | 526 | 532 | 496 | 496 | 57,000 | 496 |
| 2007-05-16 | 530 | 530 | 516 | 528 | 27,000 | 528 |
| 2007-05-15 | 549 | 549 | 537 | 537 | 20,000 | 537 |
| 2007-05-14 | 550 | 550 | 549 | 549 | 12,000 | 549 |
| 2007-05-11 | 555 | 556 | 540 | 549 | 24,000 | 549 |
| 2007-05-10 | 555 | 559 | 555 | 556 | 11,000 | 556 |
| 2007-05-09 | 546 | 556 | 546 | 556 | 9,000 | 556 |
| 2007-05-08 | 557 | 557 | 550 | 556 | 12,000 | 556 |
| 2007-05-07 | 545 | 555 | 545 | 554 | 18,000 | 554 |
| 2007-05-02 | 545 | 555 | 532 | 545 | 17,000 | 545 |
| 2007-05-01 | 550 | 556 | 545 | 547 | 19,000 | 547 |
| 2007-04-27 | 546 | 553 | 545 | 549 | 15,000 | 549 |
| 2007-04-26 | 550 | 552 | 546 | 546 | 14,000 | 546 |
| 2007-04-25 | 555 | 556 | 547 | 550 | 26,000 | 550 |
| 2007-04-24 | 553 | 553 | 547 | 551 | 8,000 | 551 |
| 2007-04-23 | 548 | 558 | 548 | 553 | 34,000 | 553 |
| 2007-04-20 | 552 | 557 | 547 | 552 | 36,000 | 552 |
| 2007-04-19 | 557 | 557 | 551 | 552 | 24,000 | 552 |
| 2007-04-18 | 555 | 559 | 554 | 556 | 49,000 | 556 |
| 2007-04-17 | 547 | 554 | 547 | 554 | 30,000 | 554 |
| 2007-04-16 | 536 | 553 | 536 | 552 | 23,000 | 552 |
| 2007-04-13 | 545 | 545 | 532 | 532 | 18,000 | 532 |
| 2007-04-12 | 560 | 560 | 537 | 545 | 35,000 | 545 |
| 2007-04-11 | 557 | 560 | 553 | 556 | 29,000 | 556 |
| 2007-04-10 | 555 | 556 | 554 | 556 | 10,000 | 556 |
| 2007-04-09 | 555 | 561 | 546 | 555 | 34,000 | 555 |
| 2007-04-06 | 554 | 554 | 520 | 551 | 33,000 | 551 |
| 2007-04-05 | 558 | 558 | 545 | 548 | 10,000 | 548 |
| 2007-04-04 | 560 | 560 | 550 | 558 | 12,000 | 558 |
| 2007-04-03 | 550 | 556 | 550 | 555 | 10,000 | 555 |
| 2007-04-02 | 568 | 568 | 550 | 550 | 19,000 | 550 |
| 2007-03-30 | 575 | 575 | 564 | 567 | 17,000 | 567 |
| 2007-03-29 | 538 | 577 | 535 | 567 | 74,000 | 567 |
| 2007-03-28 | 559 | 564 | 547 | 558 | 21,000 | 558 |
| 2007-03-27 | 558 | 560 | 558 | 558 | 7,000 | 558 |
| 2007-03-26 | 557 | 563 | 552 | 562 | 19,000 | 562 |
| 2007-03-23 | 569 | 570 | 557 | 567 | 34,000 | 567 |
| 2007-03-22 | 553 | 562 | 553 | 559 | 12,000 | 559 |
| 2007-03-20 | 550 | 553 | 549 | 549 | 31,000 | 549 |
| 2007-03-19 | 549 | 559 | 547 | 548 | 19,000 | 548 |
| 2007-03-16 | 568 | 568 | 549 | 550 | 48,000 | 550 |
| 2007-03-15 | 555 | 565 | 550 | 558 | 26,000 | 558 |
| 2007-03-14 | 568 | 568 | 549 | 552 | 24,000 | 552 |
| 2007-03-13 | 584 | 584 | 568 | 568 | 17,000 | 568 |
| 2007-03-12 | 576 | 581 | 572 | 579 | 25,000 | 579 |
| 2007-03-09 | 560 | 573 | 560 | 573 | 82,000 | 573 |
| 2007-03-08 | 548 | 560 | 545 | 560 | 27,000 | 560 |
| 2007-03-07 | 555 | 575 | 543 | 546 | 47,000 | 546 |
| 2007-03-06 | 524 | 545 | 521 | 545 | 31,000 | 545 |
| 2007-03-05 | 561 | 561 | 520 | 530 | 31,000 | 530 |
| 2007-03-02 | 564 | 565 | 550 | 565 | 24,000 | 565 |
| 2007-03-01 | 578 | 579 | 566 | 572 | 30,000 | 572 |
| 2007-02-28 | 584 | 585 | 542 | 579 | 37,000 | 579 |
| 2007-02-27 | 600 | 607 | 596 | 606 | 38,000 | 606 |
| 2007-02-26 | 588 | 600 | 588 | 598 | 27,000 | 598 |
| 2007-02-23 | 590 | 591 | 588 | 590 | 35,000 | 590 |
| 2007-02-22 | 588 | 590 | 582 | 590 | 40,000 | 590 |
| 2007-02-21 | 586 | 590 | 580 | 588 | 37,000 | 588 |
| 2007-02-20 | 569 | 579 | 569 | 577 | 35,000 | 577 |
| 2007-02-19 | 574 | 574 | 555 | 568 | 31,000 | 568 |
| 2007-02-16 | 570 | 577 | 566 | 566 | 60,000 | 566 |
| 2007-02-15 | 543 | 564 | 542 | 564 | 80,000 | 564 |
| 2007-02-14 | 539 | 542 | 534 | 541 | 41,000 | 541 |
| 2007-02-13 | 542 | 542 | 538 | 538 | 30,000 | 538 |
| 2007-02-09 | 539 | 539 | 533 | 538 | 41,000 | 538 |
| 2007-02-08 | 541 | 541 | 536 | 536 | 35,000 | 536 |
| 2007-02-07 | 539 | 540 | 536 | 539 | 50,000 | 539 |
| 2007-02-06 | 536 | 538 | 533 | 538 | 42,000 | 538 |
| 2007-02-05 | 530 | 535 | 528 | 529 | 48,000 | 529 |
| 2007-02-02 | 528 | 530 | 528 | 528 | 13,000 | 528 |
| 2007-02-01 | 526 | 530 | 523 | 530 | 50,000 | 530 |
| 2007-01-31 | 525 | 526 | 520 | 521 | 32,000 | 521 |
| 2007-01-30 | 522 | 530 | 518 | 519 | 81,000 | 519 |
| 2007-01-29 | 521 | 521 | 508 | 514 | 63,000 | 514 |
| 2007-01-26 | 500 | 501 | 491 | 501 | 29,000 | 501 |
| 2007-01-25 | 507 | 507 | 489 | 495 | 43,000 | 495 |
| 2007-01-24 | 500 | 502 | 498 | 501 | 34,000 | 501 |
| 2007-01-23 | 499 | 500 | 497 | 499 | 41,000 | 499 |
| 2007-01-22 | 501 | 503 | 495 | 500 | 36,000 | 500 |
| 2007-01-19 | 498 | 498 | 496 | 497 | 29,000 | 497 |
| 2007-01-18 | 498 | 499 | 492 | 496 | 68,000 | 496 |
| 2007-01-17 | 493 | 494 | 488 | 494 | 39,000 | 494 |
| 2007-01-16 | 489 | 491 | 487 | 490 | 33,000 | 490 |
| 2007-01-15 | 476 | 483 | 476 | 482 | 23,000 | 482 |
| 2007-01-12 | 471 | 473 | 470 | 471 | 31,000 | 471 |
| 2007-01-11 | 462 | 469 | 462 | 469 | 24,000 | 469 |
| 2007-01-10 | 470 | 470 | 460 | 463 | 58,000 | 463 |
| 2007-01-09 | 470 | 475 | 469 | 471 | 24,000 | 471 |
| 2007-01-05 | 473 | 474 | 469 | 470 | 14,000 | 470 |
| 2007-01-04 | 475 | 479 | 470 | 479 | 11,000 | 479 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
