1870 矢作建設工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	485	485	475	475	17,500	475
2010-12-29	479	482	469	481	14,000	481
2010-12-28	478	478	470	471	22,100	471
2010-12-27	472	474	462	470	74,500	470
2010-12-24	498	498	487	488	24,200	488
2010-12-22	500	500	494	497	24,000	497
2010-12-21	508	514	498	500	53,900	500
2010-12-20	515	515	508	510	21,400	510
2010-12-17	508	510	505	507	76,900	507
2010-12-16	505	509	502	504	31,800	504
2010-12-15	499	505	499	504	10,500	504
2010-12-14	497	500	495	499	20,400	499
2010-12-13	499	499	491	496	21,100	496
2010-12-10	495	496	488	496	53,700	496
2010-12-09	497	497	488	494	14,300	494
2010-12-08	482	498	482	498	34,000	498
2010-12-07	481	485	478	485	76,500	485
2010-12-06	463	474	463	473	27,800	473
2010-12-03	458	465	458	463	33,200	463
2010-12-02	457	460	457	458	19,900	458
2010-12-01	455	459	454	456	21,700	456
2010-11-30	467	467	456	459	67,000	459
2010-11-29	461	461	459	459	33,000	459
2010-11-26	470	470	469	469	4,000	469
2010-11-25	473	473	468	472	38,000	472
2010-11-24	477	478	473	473	18,000	473
2010-11-22	479	487	479	485	11,000	485
2010-11-19	488	489	479	481	23,000	481
2010-11-18	473	481	473	480	75,000	480
2010-11-17	474	481	474	479	25,000	479
2010-11-16	482	482	474	474	24,000	474
2010-11-15	485	485	477	477	6,000	477
2010-11-12	480	480	479	479	11,000	479
2010-11-11	489	489	477	478	17,000	478
2010-11-10	478	488	478	488	14,000	488
2010-11-09	471	478	471	478	7,000	478
2010-11-08	486	486	471	474	16,000	474
2010-11-05	464	498	464	471	65,000	471
2010-11-04	445	458	445	458	24,000	458
2010-11-02	452	457	450	450	11,000	450
2010-11-01	452	454	451	453	21,000	453
2010-10-29	457	462	452	457	39,000	457
2010-10-28	475	475	462	462	25,000	462
2010-10-27	480	480	477	479	5,000	479
2010-10-26	485	488	482	482	9,000	482
2010-10-25	484	484	476	478	31,000	478
2010-10-22	476	482	476	480	12,000	480
2010-10-21	490	490	467	479	25,000	479
2010-10-20	497	497	486	492	34,000	492
2010-10-19	493	497	488	496	15,000	496
2010-10-18	495	498	487	498	42,000	498
2010-10-15	484	488	484	487	30,000	487
2010-10-14	482	490	481	487	24,000	487
2010-10-13	489	490	474	481	31,000	481
2010-10-12	501	501	491	491	20,000	491
2010-10-08	507	511	505	510	38,000	510
2010-10-07	490	511	489	507	28,000	507
2010-10-06	513	513	490	491	33,000	491
2010-10-05	507	518	507	514	10,000	514
2010-10-04	518	528	513	513	14,000	513
2010-10-01	550	550	509	518	114,000	518
2010-09-30	556	559	544	544	30,000	544
2010-09-29	558	563	554	563	15,000	563
2010-09-28	547	558	547	558	24,000	558
2010-09-27	542	548	539	541	18,000	541
2010-09-24	541	546	527	531	36,000	531
2010-09-22	557	557	540	542	28,000	542
2010-09-21	554	561	554	557	21,000	557
2010-09-17	534	554	534	553	55,000	553
2010-09-16	530	530	516	524	29,000	524
2010-09-15	508	529	508	529	16,000	529
2010-09-14	523	523	510	511	14,000	511
2010-09-13	525	527	522	523	12,000	523
2010-09-10	518	527	518	524	39,000	524
2010-09-09	505	509	505	508	6,000	508
2010-09-08	510	510	503	506	19,000	506
2010-09-07	519	523	503	518	28,000	518
2010-09-06	527	529	522	523	32,000	523
2010-09-03	532	533	527	528	18,000	528
2010-09-02	532	532	528	529	4,000	529
2010-09-01	536	536	526	529	22,000	529
2010-08-31	536	538	524	536	57,000	536
2010-08-30	523	536	523	536	28,000	536
2010-08-27	496	515	496	515	38,000	515
2010-08-26	495	495	491	494	17,000	494
2010-08-25	482	495	482	494	37,000	494
2010-08-24	502	502	487	490	35,000	490
2010-08-23	514	514	507	507	12,000	507
2010-08-20	516	516	514	514	22,000	514
2010-08-19	523	526	513	523	30,000	523
2010-08-18	521	524	515	523	41,000	523
2010-08-17	514	517	512	516	29,000	516
2010-08-16	513	519	513	518	9,000	518
2010-08-13	517	527	517	520	13,000	520
2010-08-12	516	520	510	517	15,000	517
2010-08-11	519	523	519	521	10,000	521
2010-08-10	530	531	524	526	19,000	526
2010-08-09	529	531	529	531	13,000	531
2010-08-06	526	530	526	530	6,000	530
2010-08-05	525	531	525	526	18,000	526
2010-08-04	524	527	521	522	28,000	522
2010-08-03	532	533	526	529	23,000	529
2010-08-02	528	531	528	531	12,000	531
2010-07-30	526	531	526	528	26,000	528
2010-07-29	529	536	529	536	24,000	536
2010-07-28	536	542	536	539	27,000	539
2010-07-27	540	541	540	541	7,000	541
2010-07-26	535	538	535	537	17,000	537
2010-07-23	536	538	533	535	31,000	535
2010-07-22	538	542	536	536	29,000	536
2010-07-21	528	542	528	536	31,000	536
2010-07-20	535	535	516	528	32,000	528
2010-07-16	538	549	536	538	77,000	538
2010-07-15	524	529	524	528	20,000	528
2010-07-14	525	539	525	530	14,000	530
2010-07-13	524	528	523	523	14,000	523
2010-07-12	530	532	527	528	13,000	528
2010-07-09	525	535	525	534	16,000	534
2010-07-08	533	533	523	525	26,000	525
2010-07-07	523	524	523	524	14,000	524
2010-07-06	539	542	524	531	96,000	531
2010-07-05	533	535	527	529	40,000	529
2010-07-02	528	540	528	539	8,000	539
2010-07-01	534	534	524	530	13,000	530
2010-06-30	541	541	536	537	16,000	537
2010-06-29	545	545	544	545	24,000	545
2010-06-28	537	545	537	544	15,000	544
2010-06-25	550	550	524	539	38,000	539
2010-06-24	549	549	548	548	18,000	548
2010-06-23	545	549	545	548	16,000	548
2010-06-22	564	564	554	555	52,000	555
2010-06-21	569	569	548	554	54,000	554
2010-06-18	589	589	565	569	91,000	569
2010-06-17	590	590	573	588	32,000	588
2010-06-16	586	589	583	589	25,000	589
2010-06-15	579	580	576	576	10,000	576
2010-06-14	576	580	573	578	35,000	578
2010-06-11	560	569	560	564	85,000	564
2010-06-10	551	551	549	549	6,000	549
2010-06-09	555	556	551	551	17,000	551
2010-06-08	540	550	540	550	8,000	550
2010-06-07	546	549	546	549	12,000	549
2010-06-04	557	557	557	557	14,000	557
2010-06-03	548	560	548	554	13,000	554
2010-06-02	549	549	539	543	10,000	543
2010-06-01	548	549	544	549	36,000	549
2010-05-31	536	557	536	557	16,000	557
2010-05-28	551	551	542	546	29,000	546
2010-05-27	529	542	529	542	27,000	542
2010-05-26	538	557	538	544	44,000	544
2010-05-25	547	553	534	538	95,000	538
2010-05-24	518	540	518	537	30,000	537
2010-05-21	511	521	511	518	27,000	518
2010-05-20	521	522	520	521	31,000	521
2010-05-19	523	523	510	511	13,000	511
2010-05-18	528	529	520	521	45,000	521
2010-05-17	528	528	518	518	25,000	518
2010-05-14	526	532	521	522	25,000	522
2010-05-13	517	530	517	524	10,000	524
2010-05-12	519	520	519	520	13,000	520
2010-05-11	520	524	518	518	47,000	518
2010-05-10	522	525	511	518	29,000	518
2010-05-07	516	516	505	512	73,000	512
2010-05-06	575	578	534	534	78,000	534
2010-04-30	582	588	579	582	22,000	582
2010-04-28	579	588	579	579	21,000	579
2010-04-27	595	596	594	594	9,000	594
2010-04-26	589	595	589	595	20,000	595
2010-04-23	586	594	586	594	31,000	594
2010-04-22	586	588	580	584	17,000	584
2010-04-21	577	588	577	585	29,000	585
2010-04-20	582	585	573	576	39,000	576
2010-04-19	566	583	565	581	25,000	581
2010-04-16	579	588	576	581	69,000	581
2010-04-15	578	584	575	579	33,000	579
2010-04-14	569	575	564	575	40,000	575
2010-04-13	567	568	563	564	47,000	564
2010-04-12	549	565	549	560	79,000	560
2010-04-09	535	539	535	539	13,000	539
2010-04-08	537	537	532	535	13,000	535
2010-04-07	539	544	537	537	13,000	537
2010-04-06	534	539	530	539	9,000	539
2010-04-05	539	539	528	534	44,000	534
2010-04-02	543	545	536	539	17,000	539
2010-04-01	535	545	535	543	22,000	543
2010-03-31	536	545	536	538	49,000	538
2010-03-30	547	547	528	546	27,000	546
2010-03-29	548	548	540	544	21,000	544
2010-03-26	539	555	538	555	31,000	555
2010-03-25	547	552	544	544	44,000	544
2010-03-24	538	549	538	546	25,000	546
2010-03-23	541	541	538	538	7,000	538
2010-03-19	550	550	545	547	38,000	547
2010-03-18	534	552	534	547	100,000	547
2010-03-17	520	524	519	524	17,000	524
2010-03-16	513	518	512	517	12,000	517
2010-03-15	522	523	516	519	20,000	519
2010-03-12	520	522	518	522	41,000	522
2010-03-11	526	526	521	522	32,000	522
2010-03-10	524	524	521	522	21,000	522
2010-03-09	526	529	524	527	19,000	527
2010-03-08	532	533	525	526	16,000	526
2010-03-05	523	524	520	524	16,000	524
2010-03-04	518	519	517	517	15,000	517
2010-03-03	521	526	520	525	36,000	525
2010-03-02	525	540	525	526	43,000	526
2010-03-01	513	524	513	520	27,000	520
2010-02-26	510	519	508	519	35,000	519
2010-02-25	520	520	510	514	50,000	514
2010-02-24	512	520	512	519	45,000	519
2010-02-23	525	525	517	521	24,000	521
2010-02-22	518	526	518	524	33,000	524
2010-02-19	517	521	508	508	39,000	508
2010-02-18	522	528	517	524	93,000	524
2010-02-17	506	517	506	512	44,000	512
2010-02-16	506	510	504	505	26,000	505
2010-02-15	511	514	505	510	14,000	510
2010-02-12	516	516	506	510	79,000	510
2010-02-10	526	527	521	521	52,000	521
2010-02-09	527	530	525	530	38,000	530
2010-02-08	536	536	533	533	19,000	533
2010-02-05	548	548	539	540	30,000	540
2010-02-04	548	554	546	552	21,000	552
2010-02-03	558	559	550	552	53,000	552
2010-02-02	542	556	533	550	51,000	550
2010-02-01	537	541	530	541	21,000	541
2010-01-29	535	547	525	537	97,000	537
2010-01-28	536	536	525	525	43,000	525
2010-01-27	536	545	536	536	35,000	536
2010-01-26	560	560	539	541	68,000	541
2010-01-25	560	561	553	560	31,000	560
2010-01-22	572	572	558	561	56,000	561
2010-01-21	568	575	565	574	51,000	574
2010-01-20	580	580	568	570	45,000	570
2010-01-19	579	579	570	573	58,000	573
2010-01-18	577	579	574	574	42,000	574
2010-01-15	581	581	574	576	45,000	576
2010-01-14	577	577	570	573	15,000	573
2010-01-13	578	580	567	567	29,000	567
2010-01-12	565	579	553	579	59,000	579
2010-01-08	563	565	551	560	106,000	560
2010-01-07	581	581	561	565	73,000	565
2010-01-06	589	590	580	584	61,000	584
2010-01-05	595	595	581	589	75,000	589
2010-01-04	600	615	598	602	29,000	602

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