1870 矢作建設工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 623 | 623 | 605 | 605 | 17,000 | 605 |
| 2009-12-29 | 634 | 634 | 619 | 623 | 47,000 | 623 |
| 2009-12-28 | 632 | 637 | 632 | 635 | 32,000 | 635 |
| 2009-12-25 | 636 | 636 | 628 | 630 | 39,000 | 630 |
| 2009-12-24 | 629 | 632 | 629 | 632 | 15,000 | 632 |
| 2009-12-22 | 621 | 634 | 620 | 628 | 42,000 | 628 |
| 2009-12-21 | 636 | 636 | 624 | 624 | 28,000 | 624 |
| 2009-12-18 | 623 | 629 | 620 | 629 | 69,000 | 629 |
| 2009-12-17 | 631 | 635 | 623 | 626 | 49,000 | 626 |
| 2009-12-16 | 627 | 628 | 623 | 627 | 29,000 | 627 |
| 2009-12-15 | 626 | 626 | 624 | 624 | 20,000 | 624 |
| 2009-12-14 | 629 | 629 | 614 | 624 | 24,000 | 624 |
| 2009-12-11 | 611 | 628 | 610 | 628 | 67,000 | 628 |
| 2009-12-10 | 622 | 623 | 618 | 618 | 21,000 | 618 |
| 2009-12-09 | 617 | 623 | 617 | 622 | 16,000 | 622 |
| 2009-12-08 | 619 | 630 | 614 | 615 | 40,000 | 615 |
| 2009-12-07 | 617 | 627 | 617 | 618 | 54,000 | 618 |
| 2009-12-04 | 623 | 629 | 616 | 626 | 38,000 | 626 |
| 2009-12-03 | 620 | 637 | 620 | 629 | 52,000 | 629 |
| 2009-12-02 | 618 | 620 | 615 | 615 | 30,000 | 615 |
| 2009-12-01 | 612 | 618 | 610 | 618 | 81,000 | 618 |
| 2009-11-30 | 601 | 615 | 601 | 614 | 39,000 | 614 |
| 2009-11-27 | 607 | 607 | 587 | 602 | 27,000 | 602 |
| 2009-11-26 | 610 | 610 | 602 | 609 | 20,000 | 609 |
| 2009-11-25 | 606 | 611 | 602 | 611 | 36,000 | 611 |
| 2009-11-24 | 612 | 612 | 590 | 601 | 49,000 | 601 |
| 2009-11-20 | 591 | 603 | 591 | 603 | 49,000 | 603 |
| 2009-11-19 | 590 | 592 | 586 | 591 | 24,000 | 591 |
| 2009-11-18 | 583 | 595 | 579 | 588 | 46,000 | 588 |
| 2009-11-17 | 580 | 580 | 574 | 577 | 21,000 | 577 |
| 2009-11-16 | 592 | 592 | 576 | 581 | 24,000 | 581 |
| 2009-11-13 | 574 | 593 | 574 | 590 | 29,000 | 590 |
| 2009-11-12 | 594 | 594 | 583 | 583 | 42,000 | 583 |
| 2009-11-11 | 596 | 596 | 592 | 595 | 19,000 | 595 |
| 2009-11-10 | 599 | 605 | 599 | 603 | 32,000 | 603 |
| 2009-11-09 | 599 | 601 | 594 | 598 | 25,000 | 598 |
| 2009-11-06 | 605 | 610 | 591 | 600 | 85,000 | 600 |
| 2009-11-05 | 592 | 604 | 586 | 601 | 57,000 | 601 |
| 2009-11-04 | 582 | 592 | 582 | 591 | 14,000 | 591 |
| 2009-11-02 | 574 | 587 | 574 | 580 | 41,000 | 580 |
| 2009-10-30 | 595 | 599 | 582 | 599 | 44,000 | 599 |
| 2009-10-29 | 595 | 606 | 595 | 595 | 59,000 | 595 |
| 2009-10-28 | 595 | 610 | 595 | 596 | 26,000 | 596 |
| 2009-10-27 | 600 | 600 | 585 | 593 | 39,000 | 593 |
| 2009-10-26 | 585 | 600 | 585 | 600 | 40,000 | 600 |
| 2009-10-23 | 589 | 589 | 575 | 584 | 34,000 | 584 |
| 2009-10-22 | 560 | 579 | 560 | 579 | 60,000 | 579 |
| 2009-10-21 | 567 | 570 | 560 | 570 | 42,000 | 570 |
| 2009-10-20 | 550 | 576 | 549 | 571 | 116,000 | 571 |
| 2009-10-19 | 571 | 577 | 540 | 540 | 122,000 | 540 |
| 2009-10-16 | 589 | 589 | 577 | 579 | 38,000 | 579 |
| 2009-10-15 | 592 | 592 | 586 | 591 | 33,000 | 591 |
| 2009-10-14 | 581 | 591 | 577 | 591 | 35,000 | 591 |
| 2009-10-13 | 599 | 600 | 585 | 585 | 50,000 | 585 |
| 2009-10-09 | 601 | 601 | 597 | 599 | 10,000 | 599 |
| 2009-10-08 | 604 | 606 | 601 | 601 | 43,000 | 601 |
| 2009-10-07 | 594 | 606 | 594 | 604 | 55,000 | 604 |
| 2009-10-06 | 601 | 601 | 593 | 594 | 18,000 | 594 |
| 2009-10-05 | 590 | 609 | 586 | 591 | 64,000 | 591 |
| 2009-10-02 | 581 | 581 | 571 | 572 | 34,000 | 572 |
| 2009-10-01 | 607 | 607 | 593 | 599 | 33,000 | 599 |
| 2009-09-30 | 616 | 617 | 605 | 613 | 32,000 | 613 |
| 2009-09-29 | 624 | 634 | 619 | 623 | 38,000 | 623 |
| 2009-09-28 | 615 | 633 | 614 | 633 | 89,000 | 633 |
| 2009-09-25 | 596 | 614 | 594 | 612 | 47,000 | 612 |
| 2009-09-24 | 609 | 620 | 600 | 620 | 72,000 | 620 |
| 2009-09-18 | 587 | 602 | 582 | 602 | 129,000 | 602 |
| 2009-09-17 | 610 | 610 | 571 | 587 | 150,000 | 587 |
| 2009-09-16 | 611 | 616 | 610 | 612 | 40,000 | 612 |
| 2009-09-15 | 616 | 616 | 607 | 612 | 65,000 | 612 |
| 2009-09-14 | 621 | 627 | 606 | 615 | 100,000 | 615 |
| 2009-09-11 | 645 | 648 | 630 | 640 | 135,000 | 640 |
| 2009-09-10 | 650 | 656 | 648 | 653 | 21,000 | 653 |
| 2009-09-09 | 649 | 653 | 645 | 650 | 23,000 | 650 |
| 2009-09-08 | 641 | 652 | 641 | 649 | 29,000 | 649 |
| 2009-09-07 | 646 | 656 | 645 | 648 | 17,000 | 648 |
| 2009-09-04 | 635 | 648 | 635 | 647 | 67,000 | 647 |
| 2009-09-03 | 650 | 650 | 634 | 634 | 46,000 | 634 |
| 2009-09-02 | 651 | 656 | 630 | 654 | 73,000 | 654 |
| 2009-09-01 | 656 | 661 | 653 | 658 | 59,000 | 658 |
| 2009-08-31 | 672 | 676 | 655 | 655 | 88,000 | 655 |
| 2009-08-28 | 672 | 673 | 664 | 669 | 51,000 | 669 |
| 2009-08-27 | 675 | 675 | 668 | 673 | 41,000 | 673 |
| 2009-08-26 | 655 | 677 | 654 | 677 | 95,000 | 677 |
| 2009-08-25 | 653 | 660 | 647 | 649 | 172,000 | 649 |
| 2009-08-24 | 644 | 661 | 644 | 653 | 49,000 | 653 |
| 2009-08-21 | 654 | 654 | 628 | 637 | 103,000 | 637 |
| 2009-08-20 | 647 | 659 | 639 | 654 | 135,000 | 654 |
| 2009-08-19 | 649 | 649 | 634 | 637 | 77,000 | 637 |
| 2009-08-18 | 648 | 653 | 646 | 653 | 114,000 | 653 |
| 2009-08-17 | 687 | 687 | 656 | 663 | 101,000 | 663 |
| 2009-08-14 | 698 | 716 | 670 | 690 | 302,000 | 690 |
| 2009-08-13 | 670 | 690 | 667 | 689 | 162,000 | 689 |
| 2009-08-12 | 639 | 690 | 635 | 663 | 232,000 | 663 |
| 2009-08-11 | 632 | 645 | 631 | 635 | 122,000 | 635 |
| 2009-08-10 | 624 | 628 | 616 | 628 | 44,000 | 628 |
| 2009-08-07 | 618 | 628 | 618 | 623 | 46,000 | 623 |
| 2009-08-06 | 619 | 624 | 613 | 623 | 39,000 | 623 |
| 2009-08-05 | 618 | 621 | 609 | 619 | 42,000 | 619 |
| 2009-08-04 | 626 | 627 | 606 | 609 | 119,000 | 609 |
| 2009-08-03 | 619 | 624 | 616 | 622 | 32,000 | 622 |
| 2009-07-31 | 617 | 620 | 610 | 618 | 41,000 | 618 |
| 2009-07-30 | 614 | 619 | 597 | 604 | 52,000 | 604 |
| 2009-07-29 | 603 | 615 | 600 | 611 | 47,000 | 611 |
| 2009-07-28 | 608 | 610 | 591 | 595 | 59,000 | 595 |
| 2009-07-27 | 606 | 621 | 605 | 609 | 44,000 | 609 |
| 2009-07-24 | 619 | 627 | 615 | 616 | 55,000 | 616 |
| 2009-07-23 | 600 | 619 | 597 | 614 | 73,000 | 614 |
| 2009-07-22 | 584 | 603 | 584 | 595 | 35,000 | 595 |
| 2009-07-21 | 587 | 599 | 581 | 591 | 42,000 | 591 |
| 2009-07-17 | 567 | 582 | 567 | 577 | 77,000 | 577 |
| 2009-07-16 | 575 | 588 | 557 | 557 | 84,000 | 557 |
| 2009-07-15 | 575 | 575 | 525 | 555 | 115,000 | 555 |
| 2009-07-14 | 599 | 599 | 568 | 576 | 44,000 | 576 |
| 2009-07-13 | 609 | 609 | 581 | 581 | 75,000 | 581 |
| 2009-07-10 | 606 | 613 | 598 | 599 | 20,000 | 599 |
| 2009-07-09 | 597 | 600 | 592 | 596 | 36,000 | 596 |
| 2009-07-08 | 602 | 604 | 598 | 600 | 54,000 | 600 |
| 2009-07-07 | 620 | 620 | 604 | 605 | 111,000 | 605 |
| 2009-07-06 | 601 | 610 | 600 | 610 | 67,000 | 610 |
| 2009-07-03 | 609 | 620 | 607 | 617 | 74,000 | 617 |
| 2009-07-02 | 623 | 623 | 611 | 617 | 74,000 | 617 |
| 2009-07-01 | 617 | 626 | 616 | 622 | 64,000 | 622 |
| 2009-06-30 | 627 | 628 | 610 | 617 | 68,000 | 617 |
| 2009-06-29 | 625 | 629 | 610 | 626 | 68,000 | 626 |
| 2009-06-26 | 627 | 627 | 617 | 617 | 75,000 | 617 |
| 2009-06-25 | 602 | 626 | 602 | 614 | 66,000 | 614 |
| 2009-06-24 | 600 | 602 | 593 | 601 | 40,000 | 601 |
| 2009-06-23 | 615 | 615 | 602 | 602 | 39,000 | 602 |
| 2009-06-22 | 619 | 628 | 615 | 615 | 48,000 | 615 |
| 2009-06-19 | 628 | 629 | 615 | 618 | 41,000 | 618 |
| 2009-06-18 | 627 | 629 | 621 | 629 | 66,000 | 629 |
| 2009-06-17 | 627 | 631 | 620 | 628 | 96,000 | 628 |
| 2009-06-16 | 620 | 622 | 610 | 618 | 53,000 | 618 |
| 2009-06-15 | 625 | 632 | 625 | 629 | 88,000 | 629 |
| 2009-06-12 | 620 | 629 | 616 | 620 | 92,000 | 620 |
| 2009-06-11 | 624 | 630 | 623 | 630 | 35,000 | 630 |
| 2009-06-10 | 607 | 623 | 605 | 623 | 38,000 | 623 |
| 2009-06-09 | 604 | 613 | 603 | 609 | 57,000 | 609 |
| 2009-06-08 | 633 | 633 | 608 | 614 | 90,000 | 614 |
| 2009-06-05 | 630 | 637 | 616 | 636 | 67,000 | 636 |
| 2009-06-04 | 626 | 635 | 621 | 629 | 55,000 | 629 |
| 2009-06-03 | 646 | 646 | 626 | 641 | 86,000 | 641 |
| 2009-06-02 | 650 | 650 | 631 | 646 | 140,000 | 646 |
| 2009-06-01 | 640 | 650 | 628 | 641 | 192,000 | 641 |
| 2009-05-29 | 598 | 650 | 598 | 650 | 291,000 | 650 |
| 2009-05-28 | 588 | 605 | 583 | 597 | 142,000 | 597 |
| 2009-05-27 | 588 | 595 | 580 | 588 | 116,000 | 588 |
| 2009-05-26 | 556 | 598 | 555 | 586 | 203,000 | 586 |
| 2009-05-25 | 540 | 554 | 540 | 554 | 91,000 | 554 |
| 2009-05-22 | 538 | 541 | 538 | 540 | 14,000 | 540 |
| 2009-05-21 | 532 | 545 | 523 | 545 | 60,000 | 545 |
| 2009-05-20 | 521 | 537 | 520 | 531 | 72,000 | 531 |
| 2009-05-19 | 534 | 535 | 517 | 521 | 56,000 | 521 |
| 2009-05-18 | 540 | 540 | 518 | 529 | 75,000 | 529 |
| 2009-05-15 | 534 | 546 | 534 | 544 | 34,000 | 544 |
| 2009-05-14 | 540 | 548 | 530 | 530 | 57,000 | 530 |
| 2009-05-13 | 547 | 552 | 546 | 550 | 52,000 | 550 |
| 2009-05-12 | 547 | 547 | 545 | 546 | 41,000 | 546 |
| 2009-05-11 | 551 | 556 | 545 | 550 | 137,000 | 550 |
| 2009-05-08 | 514 | 553 | 510 | 551 | 160,000 | 551 |
| 2009-05-07 | 562 | 562 | 490 | 505 | 235,000 | 505 |
| 2009-05-01 | 539 | 552 | 538 | 546 | 35,000 | 546 |
| 2009-04-30 | 535 | 540 | 534 | 535 | 22,000 | 535 |
| 2009-04-28 | 533 | 542 | 533 | 534 | 30,000 | 534 |
| 2009-04-27 | 539 | 552 | 539 | 543 | 35,000 | 543 |
| 2009-04-24 | 565 | 565 | 545 | 547 | 57,000 | 547 |
| 2009-04-23 | 531 | 556 | 531 | 555 | 75,000 | 555 |
| 2009-04-22 | 569 | 569 | 516 | 540 | 151,000 | 540 |
| 2009-04-21 | 573 | 575 | 562 | 569 | 72,000 | 569 |
| 2009-04-20 | 576 | 585 | 574 | 583 | 59,000 | 583 |
| 2009-04-17 | 574 | 576 | 567 | 576 | 117,000 | 576 |
| 2009-04-16 | 564 | 575 | 564 | 566 | 44,000 | 566 |
| 2009-04-15 | 559 | 566 | 556 | 559 | 36,000 | 559 |
| 2009-04-14 | 554 | 564 | 554 | 559 | 44,000 | 559 |
| 2009-04-13 | 539 | 560 | 539 | 554 | 36,000 | 554 |
| 2009-04-10 | 569 | 569 | 540 | 549 | 94,000 | 549 |
| 2009-04-09 | 564 | 574 | 562 | 568 | 121,000 | 568 |
| 2009-04-08 | 557 | 567 | 551 | 556 | 59,000 | 556 |
| 2009-04-07 | 567 | 573 | 553 | 556 | 85,000 | 556 |
| 2009-04-06 | 589 | 589 | 566 | 567 | 108,000 | 567 |
| 2009-04-03 | 586 | 600 | 584 | 589 | 191,000 | 589 |
| 2009-04-02 | 545 | 588 | 542 | 584 | 192,000 | 584 |
| 2009-04-01 | 541 | 544 | 536 | 544 | 51,000 | 544 |
| 2009-03-31 | 530 | 542 | 517 | 532 | 124,000 | 532 |
| 2009-03-30 | 534 | 546 | 531 | 531 | 116,000 | 531 |
| 2009-03-27 | 527 | 543 | 527 | 530 | 123,000 | 530 |
| 2009-03-26 | 525 | 527 | 515 | 523 | 64,000 | 523 |
| 2009-03-25 | 502 | 541 | 493 | 522 | 144,000 | 522 |
| 2009-03-24 | 501 | 504 | 493 | 497 | 95,000 | 497 |
| 2009-03-23 | 494 | 505 | 493 | 500 | 115,000 | 500 |
| 2009-03-19 | 489 | 489 | 485 | 488 | 76,000 | 488 |
| 2009-03-18 | 492 | 492 | 484 | 484 | 84,000 | 484 |
| 2009-03-17 | 501 | 501 | 486 | 494 | 72,000 | 494 |
| 2009-03-16 | 475 | 491 | 472 | 491 | 91,000 | 491 |
| 2009-03-13 | 451 | 470 | 451 | 461 | 160,000 | 461 |
| 2009-03-12 | 470 | 470 | 456 | 456 | 40,000 | 456 |
| 2009-03-11 | 468 | 470 | 461 | 468 | 76,000 | 468 |
| 2009-03-10 | 459 | 462 | 450 | 457 | 107,000 | 457 |
| 2009-03-09 | 480 | 482 | 462 | 464 | 110,000 | 464 |
| 2009-03-06 | 488 | 493 | 480 | 480 | 72,000 | 480 |
| 2009-03-05 | 493 | 505 | 493 | 497 | 94,000 | 497 |
| 2009-03-04 | 484 | 494 | 482 | 487 | 89,000 | 487 |
| 2009-03-03 | 485 | 495 | 483 | 489 | 45,000 | 489 |
| 2009-03-02 | 496 | 496 | 486 | 493 | 55,000 | 493 |
| 2009-02-27 | 483 | 496 | 483 | 494 | 77,000 | 494 |
| 2009-02-26 | 487 | 498 | 479 | 480 | 113,000 | 480 |
| 2009-02-25 | 498 | 498 | 484 | 487 | 77,000 | 487 |
| 2009-02-24 | 478 | 491 | 475 | 488 | 106,000 | 488 |
| 2009-02-23 | 500 | 502 | 482 | 484 | 207,000 | 484 |
| 2009-02-20 | 485 | 507 | 485 | 505 | 272,000 | 505 |
| 2009-02-19 | 481 | 485 | 478 | 480 | 328,000 | 480 |
| 2009-02-18 | 475 | 480 | 474 | 479 | 205,000 | 479 |
| 2009-02-17 | 476 | 485 | 474 | 480 | 323,000 | 480 |
| 2009-02-16 | 438 | 456 | 438 | 451 | 38,000 | 451 |
| 2009-02-13 | 435 | 437 | 430 | 433 | 44,000 | 433 |
| 2009-02-12 | 438 | 445 | 435 | 435 | 49,000 | 435 |
| 2009-02-10 | 448 | 451 | 435 | 440 | 73,000 | 440 |
| 2009-02-09 | 475 | 480 | 448 | 448 | 67,000 | 448 |
| 2009-02-06 | 495 | 495 | 473 | 476 | 83,000 | 476 |
| 2009-02-05 | 487 | 500 | 487 | 500 | 94,000 | 500 |
| 2009-02-04 | 474 | 488 | 472 | 480 | 87,000 | 480 |
| 2009-02-03 | 462 | 476 | 462 | 467 | 52,000 | 467 |
| 2009-02-02 | 457 | 458 | 452 | 457 | 19,000 | 457 |
| 2009-01-30 | 448 | 462 | 446 | 459 | 50,000 | 459 |
| 2009-01-29 | 467 | 467 | 446 | 458 | 88,000 | 458 |
| 2009-01-28 | 450 | 463 | 450 | 462 | 64,000 | 462 |
| 2009-01-27 | 436 | 448 | 436 | 442 | 49,000 | 442 |
| 2009-01-26 | 435 | 436 | 429 | 431 | 25,000 | 431 |
| 2009-01-23 | 445 | 445 | 430 | 430 | 52,000 | 430 |
| 2009-01-22 | 444 | 448 | 438 | 440 | 47,000 | 440 |
| 2009-01-21 | 444 | 447 | 442 | 443 | 53,000 | 443 |
| 2009-01-20 | 468 | 470 | 456 | 461 | 51,000 | 461 |
| 2009-01-19 | 468 | 473 | 465 | 466 | 31,000 | 466 |
| 2009-01-16 | 439 | 457 | 432 | 456 | 79,000 | 456 |
| 2009-01-15 | 433 | 435 | 426 | 429 | 57,000 | 429 |
| 2009-01-14 | 423 | 435 | 421 | 433 | 51,000 | 433 |
| 2009-01-13 | 424 | 430 | 416 | 422 | 47,000 | 422 |
| 2009-01-09 | 436 | 441 | 415 | 423 | 87,000 | 423 |
| 2009-01-08 | 466 | 467 | 439 | 441 | 83,000 | 441 |
| 2009-01-07 | 487 | 487 | 461 | 465 | 79,000 | 465 |
| 2009-01-06 | 515 | 515 | 488 | 488 | 59,000 | 488 |
| 2009-01-05 | 508 | 518 | 508 | 514 | 18,000 | 514 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
