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
2009-12-3062362360560517,000605
2009-12-2963463461962347,000623
2009-12-2863263763263532,000635
2009-12-2563663662863039,000630
2009-12-2462963262963215,000632
2009-12-2262163462062842,000628
2009-12-2163663662462428,000624
2009-12-1862362962062969,000629
2009-12-1763163562362649,000626
2009-12-1662762862362729,000627
2009-12-1562662662462420,000624
2009-12-1462962961462424,000624
2009-12-1161162861062867,000628
2009-12-1062262361861821,000618
2009-12-0961762361762216,000622
2009-12-0861963061461540,000615
2009-12-0761762761761854,000618
2009-12-0462362961662638,000626
2009-12-0362063762062952,000629
2009-12-0261862061561530,000615
2009-12-0161261861061881,000618
2009-11-3060161560161439,000614
2009-11-2760760758760227,000602
2009-11-2661061060260920,000609
2009-11-2560661160261136,000611
2009-11-2461261259060149,000601
2009-11-2059160359160349,000603
2009-11-1959059258659124,000591
2009-11-1858359557958846,000588
2009-11-1758058057457721,000577
2009-11-1659259257658124,000581
2009-11-1357459357459029,000590
2009-11-1259459458358342,000583
2009-11-1159659659259519,000595
2009-11-1059960559960332,000603
2009-11-0959960159459825,000598
2009-11-0660561059160085,000600
2009-11-0559260458660157,000601
2009-11-0458259258259114,000591
2009-11-0257458757458041,000580
2009-10-3059559958259944,000599
2009-10-2959560659559559,000595
2009-10-2859561059559626,000596
2009-10-2760060058559339,000593
2009-10-2658560058560040,000600
2009-10-2358958957558434,000584
2009-10-2256057956057960,000579
2009-10-2156757056057042,000570
2009-10-20550576549571116,000571
2009-10-19571577540540122,000540
2009-10-1658958957757938,000579
2009-10-1559259258659133,000591
2009-10-1458159157759135,000591
2009-10-1359960058558550,000585
2009-10-0960160159759910,000599
2009-10-0860460660160143,000601
2009-10-0759460659460455,000604
2009-10-0660160159359418,000594
2009-10-0559060958659164,000591
2009-10-0258158157157234,000572
2009-10-0160760759359933,000599
2009-09-3061661760561332,000613
2009-09-2962463461962338,000623
2009-09-2861563361463389,000633
2009-09-2559661459461247,000612
2009-09-2460962060062072,000620
2009-09-18587602582602129,000602
2009-09-17610610571587150,000587
2009-09-1661161661061240,000612
2009-09-1561661660761265,000612
2009-09-14621627606615100,000615
2009-09-11645648630640135,000640
2009-09-1065065664865321,000653
2009-09-0964965364565023,000650
2009-09-0864165264164929,000649
2009-09-0764665664564817,000648
2009-09-0463564863564767,000647
2009-09-0365065063463446,000634
2009-09-0265165663065473,000654
2009-09-0165666165365859,000658
2009-08-3167267665565588,000655
2009-08-2867267366466951,000669
2009-08-2767567566867341,000673
2009-08-2665567765467795,000677
2009-08-25653660647649172,000649
2009-08-2464466164465349,000653
2009-08-21654654628637103,000637
2009-08-20647659639654135,000654
2009-08-1964964963463777,000637
2009-08-18648653646653114,000653
2009-08-17687687656663101,000663
2009-08-14698716670690302,000690
2009-08-13670690667689162,000689
2009-08-12639690635663232,000663
2009-08-11632645631635122,000635
2009-08-1062462861662844,000628
2009-08-0761862861862346,000623
2009-08-0661962461362339,000623
2009-08-0561862160961942,000619
2009-08-04626627606609119,000609
2009-08-0361962461662232,000622
2009-07-3161762061061841,000618
2009-07-3061461959760452,000604
2009-07-2960361560061147,000611
2009-07-2860861059159559,000595
2009-07-2760662160560944,000609
2009-07-2461962761561655,000616
2009-07-2360061959761473,000614
2009-07-2258460358459535,000595
2009-07-2158759958159142,000591
2009-07-1756758256757777,000577
2009-07-1657558855755784,000557
2009-07-15575575525555115,000555
2009-07-1459959956857644,000576
2009-07-1360960958158175,000581
2009-07-1060661359859920,000599
2009-07-0959760059259636,000596
2009-07-0860260459860054,000600
2009-07-07620620604605111,000605
2009-07-0660161060061067,000610
2009-07-0360962060761774,000617
2009-07-0262362361161774,000617
2009-07-0161762661662264,000622
2009-06-3062762861061768,000617
2009-06-2962562961062668,000626
2009-06-2662762761761775,000617
2009-06-2560262660261466,000614
2009-06-2460060259360140,000601
2009-06-2361561560260239,000602
2009-06-2261962861561548,000615
2009-06-1962862961561841,000618
2009-06-1862762962162966,000629
2009-06-1762763162062896,000628
2009-06-1662062261061853,000618
2009-06-1562563262562988,000629
2009-06-1262062961662092,000620
2009-06-1162463062363035,000630
2009-06-1060762360562338,000623
2009-06-0960461360360957,000609
2009-06-0863363360861490,000614
2009-06-0563063761663667,000636
2009-06-0462663562162955,000629
2009-06-0364664662664186,000641
2009-06-02650650631646140,000646
2009-06-01640650628641192,000641
2009-05-29598650598650291,000650
2009-05-28588605583597142,000597
2009-05-27588595580588116,000588
2009-05-26556598555586203,000586
2009-05-2554055454055491,000554
2009-05-2253854153854014,000540
2009-05-2153254552354560,000545
2009-05-2052153752053172,000531
2009-05-1953453551752156,000521
2009-05-1854054051852975,000529
2009-05-1553454653454434,000544
2009-05-1454054853053057,000530
2009-05-1354755254655052,000550
2009-05-1254754754554641,000546
2009-05-11551556545550137,000550
2009-05-08514553510551160,000551
2009-05-07562562490505235,000505
2009-05-0153955253854635,000546
2009-04-3053554053453522,000535
2009-04-2853354253353430,000534
2009-04-2753955253954335,000543
2009-04-2456556554554757,000547
2009-04-2353155653155575,000555
2009-04-22569569516540151,000540
2009-04-2157357556256972,000569
2009-04-2057658557458359,000583
2009-04-17574576567576117,000576
2009-04-1656457556456644,000566
2009-04-1555956655655936,000559
2009-04-1455456455455944,000559
2009-04-1353956053955436,000554
2009-04-1056956954054994,000549
2009-04-09564574562568121,000568
2009-04-0855756755155659,000556
2009-04-0756757355355685,000556
2009-04-06589589566567108,000567
2009-04-03586600584589191,000589
2009-04-02545588542584192,000584
2009-04-0154154453654451,000544
2009-03-31530542517532124,000532
2009-03-30534546531531116,000531
2009-03-27527543527530123,000530
2009-03-2652552751552364,000523
2009-03-25502541493522144,000522
2009-03-2450150449349795,000497
2009-03-23494505493500115,000500
2009-03-1948948948548876,000488
2009-03-1849249248448484,000484
2009-03-1750150148649472,000494
2009-03-1647549147249191,000491
2009-03-13451470451461160,000461
2009-03-1247047045645640,000456
2009-03-1146847046146876,000468
2009-03-10459462450457107,000457
2009-03-09480482462464110,000464
2009-03-0648849348048072,000480
2009-03-0549350549349794,000497
2009-03-0448449448248789,000487
2009-03-0348549548348945,000489
2009-03-0249649648649355,000493
2009-02-2748349648349477,000494
2009-02-26487498479480113,000480
2009-02-2549849848448777,000487
2009-02-24478491475488106,000488
2009-02-23500502482484207,000484
2009-02-20485507485505272,000505
2009-02-19481485478480328,000480
2009-02-18475480474479205,000479
2009-02-17476485474480323,000480
2009-02-1643845643845138,000451
2009-02-1343543743043344,000433
2009-02-1243844543543549,000435
2009-02-1044845143544073,000440
2009-02-0947548044844867,000448
2009-02-0649549547347683,000476
2009-02-0548750048750094,000500
2009-02-0447448847248087,000480
2009-02-0346247646246752,000467
2009-02-0245745845245719,000457
2009-01-3044846244645950,000459
2009-01-2946746744645888,000458
2009-01-2845046345046264,000462
2009-01-2743644843644249,000442
2009-01-2643543642943125,000431
2009-01-2344544543043052,000430
2009-01-2244444843844047,000440
2009-01-2144444744244353,000443
2009-01-2046847045646151,000461
2009-01-1946847346546631,000466
2009-01-1643945743245679,000456
2009-01-1543343542642957,000429
2009-01-1442343542143351,000433
2009-01-1342443041642247,000422
2009-01-0943644141542387,000423
2009-01-0846646743944183,000441
2009-01-0748748746146579,000465
2009-01-0651551548848859,000488
2009-01-0550851850851418,000514

分割・併合履歴 : [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株