1870 矢作建設工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 515 | 526 | 515 | 518 | 56,000 | 518 |
| 2008-12-29 | 511 | 531 | 511 | 522 | 68,000 | 522 |
| 2008-12-26 | 485 | 512 | 484 | 511 | 121,000 | 511 |
| 2008-12-25 | 478 | 482 | 471 | 480 | 51,000 | 480 |
| 2008-12-24 | 469 | 469 | 459 | 468 | 39,000 | 468 |
| 2008-12-22 | 476 | 476 | 465 | 474 | 178,000 | 474 |
| 2008-12-19 | 511 | 511 | 477 | 477 | 96,000 | 477 |
| 2008-12-18 | 480 | 515 | 468 | 501 | 180,000 | 501 |
| 2008-12-17 | 483 | 483 | 460 | 476 | 71,000 | 476 |
| 2008-12-16 | 488 | 490 | 467 | 480 | 75,000 | 480 |
| 2008-12-15 | 466 | 493 | 462 | 489 | 120,000 | 489 |
| 2008-12-12 | 435 | 453 | 430 | 452 | 149,000 | 452 |
| 2008-12-11 | 423 | 430 | 415 | 430 | 47,000 | 430 |
| 2008-12-10 | 423 | 425 | 418 | 422 | 45,000 | 422 |
| 2008-12-09 | 424 | 432 | 424 | 426 | 88,000 | 426 |
| 2008-12-08 | 389 | 415 | 389 | 414 | 79,000 | 414 |
| 2008-12-05 | 368 | 379 | 368 | 379 | 91,000 | 379 |
| 2008-12-04 | 349 | 358 | 349 | 358 | 45,000 | 358 |
| 2008-12-03 | 359 | 360 | 342 | 348 | 27,000 | 348 |
| 2008-12-02 | 355 | 360 | 350 | 355 | 12,000 | 355 |
| 2008-12-01 | 365 | 365 | 354 | 360 | 20,000 | 360 |
| 2008-11-28 | 363 | 367 | 360 | 367 | 23,000 | 367 |
| 2008-11-27 | 376 | 376 | 366 | 368 | 26,000 | 368 |
| 2008-11-26 | 374 | 380 | 374 | 376 | 16,000 | 376 |
| 2008-11-25 | 387 | 389 | 372 | 384 | 51,000 | 384 |
| 2008-11-21 | 361 | 377 | 361 | 377 | 29,000 | 377 |
| 2008-11-20 | 378 | 380 | 371 | 371 | 22,000 | 371 |
| 2008-11-19 | 388 | 394 | 386 | 386 | 29,000 | 386 |
| 2008-11-18 | 380 | 380 | 370 | 378 | 51,000 | 378 |
| 2008-11-17 | 356 | 383 | 356 | 377 | 39,000 | 377 |
| 2008-11-14 | 368 | 378 | 365 | 366 | 23,000 | 366 |
| 2008-11-13 | 360 | 364 | 354 | 362 | 30,000 | 362 |
| 2008-11-12 | 382 | 382 | 367 | 370 | 34,000 | 370 |
| 2008-11-11 | 396 | 396 | 383 | 388 | 33,000 | 388 |
| 2008-11-10 | 382 | 400 | 382 | 397 | 45,000 | 397 |
| 2008-11-07 | 370 | 380 | 363 | 366 | 45,000 | 366 |
| 2008-11-06 | 396 | 396 | 378 | 384 | 60,000 | 384 |
| 2008-11-05 | 346 | 424 | 346 | 416 | 83,000 | 416 |
| 2008-11-04 | 333 | 346 | 333 | 344 | 46,000 | 344 |
| 2008-10-31 | 329 | 342 | 324 | 328 | 100,000 | 328 |
| 2008-10-30 | 320 | 324 | 311 | 324 | 80,000 | 324 |
| 2008-10-29 | 308 | 317 | 307 | 317 | 73,000 | 317 |
| 2008-10-28 | 290 | 298 | 290 | 298 | 58,000 | 298 |
| 2008-10-27 | 302 | 307 | 291 | 294 | 73,000 | 294 |
| 2008-10-24 | 329 | 334 | 296 | 297 | 88,000 | 297 |
| 2008-10-23 | 305 | 319 | 305 | 319 | 57,000 | 319 |
| 2008-10-22 | 325 | 332 | 314 | 320 | 39,000 | 320 |
| 2008-10-21 | 343 | 347 | 330 | 332 | 76,000 | 332 |
| 2008-10-20 | 332 | 334 | 323 | 333 | 69,000 | 333 |
| 2008-10-17 | 325 | 334 | 325 | 332 | 131,000 | 332 |
| 2008-10-16 | 317 | 324 | 306 | 315 | 55,000 | 315 |
| 2008-10-15 | 328 | 337 | 322 | 335 | 46,000 | 335 |
| 2008-10-14 | 336 | 336 | 321 | 333 | 60,000 | 333 |
| 2008-10-10 | 294 | 294 | 271 | 271 | 123,000 | 271 |
| 2008-10-09 | 281 | 308 | 276 | 302 | 82,000 | 302 |
| 2008-10-08 | 310 | 315 | 280 | 281 | 92,000 | 281 |
| 2008-10-07 | 317 | 331 | 315 | 320 | 95,000 | 320 |
| 2008-10-06 | 380 | 380 | 355 | 362 | 113,000 | 362 |
| 2008-10-03 | 385 | 388 | 382 | 386 | 43,000 | 386 |
| 2008-10-02 | 402 | 404 | 390 | 390 | 30,000 | 390 |
| 2008-10-01 | 407 | 411 | 404 | 410 | 33,000 | 410 |
| 2008-09-30 | 385 | 396 | 383 | 396 | 38,000 | 396 |
| 2008-09-29 | 398 | 404 | 386 | 399 | 40,000 | 399 |
| 2008-09-26 | 420 | 420 | 401 | 402 | 70,000 | 402 |
| 2008-09-25 | 413 | 421 | 412 | 419 | 27,000 | 419 |
| 2008-09-24 | 428 | 428 | 403 | 428 | 61,000 | 428 |
| 2008-09-22 | 430 | 432 | 420 | 422 | 63,000 | 422 |
| 2008-09-19 | 420 | 421 | 398 | 417 | 135,000 | 417 |
| 2008-09-18 | 405 | 409 | 394 | 409 | 99,000 | 409 |
| 2008-09-17 | 409 | 414 | 397 | 409 | 73,000 | 409 |
| 2008-09-16 | 366 | 391 | 366 | 389 | 96,000 | 389 |
| 2008-09-12 | 408 | 423 | 408 | 416 | 78,000 | 416 |
| 2008-09-11 | 388 | 407 | 388 | 406 | 91,000 | 406 |
| 2008-09-10 | 369 | 402 | 369 | 387 | 103,000 | 387 |
| 2008-09-09 | 392 | 395 | 383 | 383 | 47,000 | 383 |
| 2008-09-08 | 376 | 396 | 371 | 392 | 80,000 | 392 |
| 2008-09-05 | 363 | 369 | 348 | 354 | 115,000 | 354 |
| 2008-09-04 | 356 | 374 | 356 | 370 | 146,000 | 370 |
| 2008-09-03 | 436 | 439 | 388 | 394 | 141,000 | 394 |
| 2008-09-02 | 474 | 476 | 438 | 439 | 60,000 | 439 |
| 2008-09-01 | 483 | 483 | 470 | 471 | 38,000 | 471 |
| 2008-08-29 | 478 | 484 | 475 | 483 | 54,000 | 483 |
| 2008-08-28 | 477 | 479 | 467 | 468 | 30,000 | 468 |
| 2008-08-27 | 475 | 476 | 470 | 472 | 22,000 | 472 |
| 2008-08-26 | 468 | 479 | 467 | 470 | 60,000 | 470 |
| 2008-08-25 | 487 | 488 | 481 | 483 | 57,000 | 483 |
| 2008-08-22 | 471 | 477 | 471 | 477 | 22,000 | 477 |
| 2008-08-21 | 478 | 480 | 471 | 476 | 36,000 | 476 |
| 2008-08-20 | 471 | 474 | 467 | 474 | 53,000 | 474 |
| 2008-08-19 | 482 | 482 | 472 | 473 | 51,000 | 473 |
| 2008-08-18 | 478 | 490 | 477 | 484 | 80,000 | 484 |
| 2008-08-15 | 475 | 482 | 473 | 482 | 61,000 | 482 |
| 2008-08-14 | 477 | 480 | 474 | 474 | 46,000 | 474 |
| 2008-08-13 | 491 | 496 | 480 | 482 | 52,000 | 482 |
| 2008-08-12 | 497 | 502 | 493 | 495 | 52,000 | 495 |
| 2008-08-11 | 491 | 495 | 481 | 493 | 54,000 | 493 |
| 2008-08-08 | 505 | 506 | 488 | 489 | 120,000 | 489 |
| 2008-08-07 | 531 | 531 | 507 | 514 | 61,000 | 514 |
| 2008-08-06 | 523 | 532 | 514 | 521 | 131,000 | 521 |
| 2008-08-05 | 520 | 534 | 511 | 523 | 81,000 | 523 |
| 2008-08-04 | 521 | 528 | 521 | 522 | 119,000 | 522 |
| 2008-08-01 | 563 | 569 | 541 | 544 | 134,000 | 544 |
| 2008-07-31 | 581 | 583 | 549 | 575 | 241,000 | 575 |
| 2008-07-30 | 605 | 617 | 580 | 589 | 141,000 | 589 |
| 2008-07-29 | 580 | 595 | 577 | 595 | 90,000 | 595 |
| 2008-07-28 | 601 | 602 | 589 | 589 | 85,000 | 589 |
| 2008-07-25 | 609 | 611 | 604 | 604 | 71,000 | 604 |
| 2008-07-24 | 610 | 616 | 609 | 613 | 119,000 | 613 |
| 2008-07-23 | 601 | 603 | 593 | 595 | 116,000 | 595 |
| 2008-07-22 | 601 | 602 | 588 | 601 | 65,000 | 601 |
| 2008-07-18 | 608 | 612 | 588 | 591 | 120,000 | 591 |
| 2008-07-17 | 582 | 602 | 582 | 602 | 104,000 | 602 |
| 2008-07-16 | 583 | 593 | 575 | 578 | 116,000 | 578 |
| 2008-07-15 | 601 | 602 | 593 | 593 | 108,000 | 593 |
| 2008-07-14 | 615 | 616 | 604 | 606 | 88,000 | 606 |
| 2008-07-11 | 617 | 618 | 601 | 606 | 181,000 | 606 |
| 2008-07-10 | 621 | 634 | 616 | 627 | 93,000 | 627 |
| 2008-07-09 | 619 | 634 | 618 | 625 | 175,000 | 625 |
| 2008-07-08 | 622 | 622 | 604 | 611 | 89,000 | 611 |
| 2008-07-07 | 599 | 626 | 593 | 624 | 262,000 | 624 |
| 2008-07-04 | 588 | 595 | 577 | 589 | 81,000 | 589 |
| 2008-07-03 | 584 | 595 | 576 | 592 | 117,000 | 592 |
| 2008-07-02 | 606 | 609 | 588 | 588 | 142,000 | 588 |
| 2008-07-01 | 612 | 621 | 612 | 615 | 54,000 | 615 |
| 2008-06-30 | 610 | 634 | 610 | 622 | 124,000 | 622 |
| 2008-06-27 | 628 | 630 | 623 | 625 | 108,000 | 625 |
| 2008-06-26 | 655 | 655 | 637 | 648 | 99,000 | 648 |
| 2008-06-25 | 650 | 651 | 632 | 647 | 257,000 | 647 |
| 2008-06-24 | 628 | 664 | 628 | 660 | 979,000 | 660 |
| 2008-06-23 | 575 | 622 | 575 | 622 | 162,000 | 622 |
| 2008-06-20 | 604 | 605 | 583 | 585 | 119,000 | 585 |
| 2008-06-19 | 608 | 612 | 597 | 604 | 113,000 | 604 |
| 2008-06-18 | 627 | 627 | 613 | 616 | 153,000 | 616 |
| 2008-06-17 | 596 | 630 | 580 | 628 | 342,000 | 628 |
| 2008-06-16 | 600 | 605 | 588 | 590 | 169,000 | 590 |
| 2008-06-13 | 568 | 579 | 557 | 578 | 167,000 | 578 |
| 2008-06-12 | 557 | 573 | 557 | 573 | 122,000 | 573 |
| 2008-06-11 | 573 | 578 | 551 | 577 | 172,000 | 577 |
| 2008-06-10 | 596 | 600 | 577 | 578 | 122,000 | 578 |
| 2008-06-09 | 586 | 595 | 585 | 588 | 136,000 | 588 |
| 2008-06-06 | 629 | 630 | 601 | 604 | 178,000 | 604 |
| 2008-06-05 | 627 | 630 | 622 | 626 | 72,000 | 626 |
| 2008-06-04 | 619 | 633 | 613 | 626 | 229,000 | 626 |
| 2008-06-03 | 627 | 627 | 615 | 622 | 198,000 | 622 |
| 2008-06-02 | 637 | 641 | 628 | 632 | 202,000 | 632 |
| 2008-05-30 | 640 | 645 | 624 | 634 | 217,000 | 634 |
| 2008-05-29 | 620 | 643 | 612 | 636 | 270,000 | 636 |
| 2008-05-28 | 620 | 624 | 600 | 623 | 305,000 | 623 |
| 2008-05-27 | 584 | 605 | 572 | 605 | 185,000 | 605 |
| 2008-05-26 | 584 | 594 | 579 | 585 | 200,000 | 585 |
| 2008-05-23 | 600 | 620 | 594 | 594 | 578,000 | 594 |
| 2008-05-22 | 536 | 590 | 536 | 590 | 630,000 | 590 |
| 2008-05-21 | 510 | 530 | 502 | 530 | 102,000 | 530 |
| 2008-05-20 | 514 | 530 | 497 | 520 | 124,000 | 520 |
| 2008-05-19 | 527 | 545 | 487 | 504 | 251,000 | 504 |
| 2008-05-16 | 489 | 522 | 484 | 516 | 202,000 | 516 |
| 2008-05-15 | 482 | 487 | 461 | 479 | 234,000 | 479 |
| 2008-05-14 | 442 | 487 | 440 | 485 | 440,000 | 485 |
| 2008-05-13 | 406 | 406 | 401 | 406 | 5,000 | 406 |
| 2008-05-12 | 405 | 410 | 403 | 406 | 18,000 | 406 |
| 2008-05-09 | 418 | 418 | 405 | 405 | 15,000 | 405 |
| 2008-05-08 | 406 | 412 | 405 | 410 | 28,000 | 410 |
| 2008-05-07 | 420 | 421 | 402 | 403 | 37,000 | 403 |
| 2008-05-02 | 401 | 418 | 401 | 417 | 25,000 | 417 |
| 2008-05-01 | 422 | 426 | 395 | 395 | 88,000 | 395 |
| 2008-04-30 | 424 | 428 | 423 | 425 | 21,000 | 425 |
| 2008-04-28 | 424 | 429 | 424 | 429 | 49,000 | 429 |
| 2008-04-25 | 429 | 430 | 429 | 429 | 42,000 | 429 |
| 2008-04-24 | 431 | 431 | 427 | 428 | 9,000 | 428 |
| 2008-04-23 | 429 | 433 | 427 | 432 | 26,000 | 432 |
| 2008-04-22 | 421 | 431 | 421 | 429 | 50,000 | 429 |
| 2008-04-21 | 421 | 425 | 415 | 418 | 56,000 | 418 |
| 2008-04-18 | 426 | 428 | 420 | 421 | 72,000 | 421 |
| 2008-04-17 | 411 | 427 | 411 | 426 | 38,000 | 426 |
| 2008-04-16 | 402 | 413 | 402 | 406 | 39,000 | 406 |
| 2008-04-15 | 405 | 405 | 399 | 400 | 16,000 | 400 |
| 2008-04-14 | 406 | 413 | 393 | 401 | 53,000 | 401 |
| 2008-04-11 | 398 | 406 | 398 | 406 | 34,000 | 406 |
| 2008-04-10 | 419 | 419 | 391 | 391 | 55,000 | 391 |
| 2008-04-09 | 427 | 427 | 419 | 419 | 18,000 | 419 |
| 2008-04-08 | 434 | 434 | 423 | 423 | 47,000 | 423 |
| 2008-04-07 | 422 | 429 | 417 | 429 | 18,000 | 429 |
| 2008-04-04 | 422 | 422 | 411 | 417 | 26,000 | 417 |
| 2008-04-03 | 421 | 429 | 420 | 427 | 43,000 | 427 |
| 2008-04-02 | 422 | 423 | 418 | 420 | 29,000 | 420 |
| 2008-04-01 | 412 | 425 | 412 | 422 | 20,000 | 422 |
| 2008-03-31 | 423 | 423 | 407 | 411 | 33,000 | 411 |
| 2008-03-28 | 410 | 425 | 404 | 422 | 26,000 | 422 |
| 2008-03-27 | 406 | 416 | 391 | 405 | 77,000 | 405 |
| 2008-03-26 | 405 | 423 | 401 | 423 | 46,000 | 423 |
| 2008-03-25 | 446 | 446 | 396 | 416 | 55,000 | 416 |
| 2008-03-24 | 423 | 439 | 422 | 436 | 61,000 | 436 |
| 2008-03-21 | 411 | 417 | 411 | 413 | 46,000 | 413 |
| 2008-03-19 | 379 | 395 | 379 | 395 | 49,000 | 395 |
| 2008-03-18 | 361 | 368 | 357 | 368 | 76,000 | 368 |
| 2008-03-17 | 349 | 363 | 339 | 360 | 47,000 | 360 |
| 2008-03-14 | 359 | 360 | 340 | 349 | 172,000 | 349 |
| 2008-03-13 | 403 | 403 | 388 | 389 | 24,000 | 389 |
| 2008-03-12 | 410 | 411 | 408 | 408 | 15,000 | 408 |
| 2008-03-11 | 400 | 403 | 400 | 401 | 29,000 | 401 |
| 2008-03-10 | 399 | 403 | 399 | 400 | 7,000 | 400 |
| 2008-03-07 | 403 | 406 | 399 | 399 | 28,000 | 399 |
| 2008-03-06 | 400 | 414 | 400 | 406 | 36,000 | 406 |
| 2008-03-05 | 398 | 401 | 397 | 397 | 16,000 | 397 |
| 2008-03-04 | 409 | 409 | 393 | 398 | 28,000 | 398 |
| 2008-03-03 | 401 | 406 | 399 | 399 | 26,000 | 399 |
| 2008-02-29 | 418 | 418 | 406 | 406 | 18,000 | 406 |
| 2008-02-28 | 428 | 428 | 417 | 418 | 19,000 | 418 |
| 2008-02-27 | 435 | 435 | 432 | 433 | 19,000 | 433 |
| 2008-02-26 | 433 | 433 | 425 | 425 | 25,000 | 425 |
| 2008-02-25 | 410 | 429 | 410 | 429 | 47,000 | 429 |
| 2008-02-22 | 407 | 412 | 396 | 405 | 38,000 | 405 |
| 2008-02-21 | 409 | 409 | 407 | 407 | 70,000 | 407 |
| 2008-02-20 | 426 | 429 | 408 | 408 | 45,000 | 408 |
| 2008-02-19 | 422 | 426 | 422 | 426 | 17,000 | 426 |
| 2008-02-18 | 426 | 431 | 416 | 419 | 76,000 | 419 |
| 2008-02-15 | 427 | 428 | 423 | 426 | 49,000 | 426 |
| 2008-02-14 | 406 | 427 | 406 | 427 | 29,000 | 427 |
| 2008-02-13 | 412 | 413 | 408 | 411 | 31,000 | 411 |
| 2008-02-12 | 415 | 417 | 409 | 413 | 16,000 | 413 |
| 2008-02-08 | 424 | 433 | 424 | 426 | 30,000 | 426 |
| 2008-02-07 | 414 | 420 | 414 | 419 | 18,000 | 419 |
| 2008-02-06 | 426 | 427 | 414 | 414 | 22,000 | 414 |
| 2008-02-05 | 430 | 430 | 420 | 427 | 29,000 | 427 |
| 2008-02-04 | 409 | 430 | 409 | 430 | 33,000 | 430 |
| 2008-02-01 | 422 | 422 | 419 | 419 | 23,000 | 419 |
| 2008-01-31 | 391 | 422 | 391 | 422 | 64,000 | 422 |
| 2008-01-30 | 413 | 413 | 389 | 389 | 57,000 | 389 |
| 2008-01-29 | 410 | 410 | 400 | 408 | 9,000 | 408 |
| 2008-01-28 | 395 | 395 | 385 | 390 | 19,000 | 390 |
| 2008-01-25 | 378 | 400 | 378 | 400 | 45,000 | 400 |
| 2008-01-24 | 359 | 374 | 359 | 368 | 32,000 | 368 |
| 2008-01-23 | 334 | 355 | 334 | 354 | 33,000 | 354 |
| 2008-01-22 | 350 | 350 | 333 | 333 | 48,000 | 333 |
| 2008-01-21 | 345 | 350 | 345 | 345 | 35,000 | 345 |
| 2008-01-18 | 350 | 369 | 345 | 363 | 73,000 | 363 |
| 2008-01-17 | 323 | 345 | 323 | 345 | 47,000 | 345 |
| 2008-01-16 | 320 | 324 | 313 | 320 | 111,000 | 320 |
| 2008-01-15 | 334 | 334 | 327 | 328 | 30,000 | 328 |
| 2008-01-11 | 335 | 340 | 330 | 334 | 56,000 | 334 |
| 2008-01-10 | 346 | 352 | 345 | 345 | 25,000 | 345 |
| 2008-01-09 | 345 | 347 | 331 | 345 | 52,000 | 345 |
| 2008-01-08 | 351 | 355 | 341 | 355 | 27,000 | 355 |
| 2008-01-07 | 372 | 372 | 351 | 356 | 43,000 | 356 |
| 2008-01-04 | 383 | 385 | 374 | 375 | 14,000 | 375 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
