1870 矢作建設工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	379	380	376	380	5,200	380
2011-12-29	382	382	376	376	5,500	376
2011-12-28	386	386	376	379	7,800	379
2011-12-27	380	395	380	385	2,000	385
2011-12-26	384	388	383	387	2,000	387
2011-12-22	393	393	381	381	19,300	381
2011-12-21	385	395	385	393	14,200	393
2011-12-20	390	393	379	385	22,300	385
2011-12-19	396	396	386	391	27,300	391
2011-12-16	391	399	388	390	88,400	390
2011-12-15	378	387	377	383	27,300	383
2011-12-14	377	388	377	379	16,700	379
2011-12-13	376	385	375	382	12,300	382
2011-12-12	381	384	377	377	11,800	377
2011-12-09	379	382	379	380	39,100	380
2011-12-08	388	392	385	387	7,100	387
2011-12-07	380	392	380	389	14,500	389
2011-12-06	400	407	376	379	87,200	379
2011-12-05	408	411	406	408	23,900	408
2011-12-02	408	413	404	413	29,500	413
2011-12-01	404	406	392	405	12,100	405
2011-11-30	404	404	393	402	9,400	402
2011-11-29	390	407	386	404	23,800	404
2011-11-28	380	391	380	390	5,600	390
2011-11-25	398	398	380	380	30,500	380
2011-11-24	384	396	384	396	13,300	396
2011-11-22	385	390	385	390	12,500	390
2011-11-21	397	397	386	392	27,000	392
2011-11-18	385	394	380	394	44,300	394
2011-11-17	383	390	379	390	25,300	390
2011-11-16	380	384	379	383	14,200	383
2011-11-15	377	383	377	380	5,700	380
2011-11-14	383	383	376	377	3,500	377
2011-11-11	370	385	368	385	9,500	385
2011-11-10	372	377	370	376	13,600	376
2011-11-09	379	385	374	385	8,000	385
2011-11-08	377	380	373	373	14,100	373
2011-11-07	380	387	375	387	9,000	387
2011-11-04	375	380	375	380	5,600	380
2011-11-02	379	379	375	377	11,800	377
2011-11-01	381	388	379	383	19,400	383
2011-10-31	395	397	383	383	12,600	383
2011-10-28	394	395	390	390	21,900	390
2011-10-27	391	391	382	387	13,900	387
2011-10-26	387	390	382	386	18,100	386
2011-10-25	400	400	390	395	19,500	395
2011-10-24	388	396	385	396	22,500	396
2011-10-21	393	395	380	384	21,900	384
2011-10-20	408	408	392	393	22,400	393
2011-10-19	409	410	391	403	14,200	403
2011-10-18	408	415	405	405	33,200	405
2011-10-17	406	414	403	411	19,600	411
2011-10-14	396	401	395	398	10,000	398
2011-10-13	401	405	396	396	23,200	396
2011-10-12	399	418	399	409	19,300	409
2011-10-11	402	402	385	393	23,100	393
2011-10-07	395	406	395	400	14,000	400
2011-10-06	389	395	389	394	8,800	394
2011-10-05	405	405	387	387	18,500	387
2011-10-04	411	412	401	405	14,800	405
2011-10-03	420	420	410	411	12,900	411
2011-09-30	429	430	421	427	25,100	427
2011-09-29	439	439	421	421	48,000	421
2011-09-28	429	444	425	444	54,900	444
2011-09-27	427	434	417	434	28,100	434
2011-09-26	430	430	413	413	41,700	413
2011-09-22	420	433	420	430	58,200	430
2011-09-21	415	420	411	417	21,500	417
2011-09-20	410	416	406	415	42,400	415
2011-09-16	403	420	401	420	75,900	420
2011-09-15	383	396	383	396	14,600	396
2011-09-14	390	391	380	381	16,000	381
2011-09-13	393	396	381	382	19,500	382
2011-09-12	393	397	391	393	10,300	393
2011-09-09	393	408	393	403	39,200	403
2011-09-08	397	400	396	397	6,000	397
2011-09-07	402	402	390	395	13,800	395
2011-09-06	405	405	401	405	10,900	405
2011-09-05	408	408	399	405	6,700	405
2011-09-02	406	411	403	410	11,800	410
2011-09-01	422	423	414	415	12,500	415
2011-08-31	410	424	407	424	34,400	424
2011-08-30	401	407	400	407	14,100	407
2011-08-29	390	400	386	400	14,800	400
2011-08-26	393	393	385	392	11,000	392
2011-08-25	395	400	390	393	49,600	393
2011-08-24	397	397	386	392	14,000	392
2011-08-23	385	394	385	394	20,700	394
2011-08-22	392	392	383	385	36,700	385
2011-08-19	380	387	380	384	17,200	384
2011-08-18	384	392	383	390	43,900	390
2011-08-17	380	383	374	382	16,700	382
2011-08-16	380	384	375	376	18,700	376
2011-08-15	381	387	372	382	15,700	382
2011-08-12	382	382	368	373	22,400	373
2011-08-11	362	374	362	374	23,800	374
2011-08-10	365	382	361	370	22,500	370
2011-08-09	353	361	341	361	31,600	361
2011-08-08	367	371	359	361	38,300	361
2011-08-05	371	377	365	375	30,600	375
2011-08-04	381	383	376	379	31,800	379
2011-08-03	380	383	379	381	25,100	381
2011-08-02	390	391	386	387	20,800	387
2011-08-01	394	402	393	398	16,200	398
2011-07-29	401	404	392	395	24,600	395
2011-07-28	410	410	401	407	32,100	407
2011-07-27	425	425	415	415	19,900	415
2011-07-26	420	425	419	423	15,100	423
2011-07-25	431	431	422	423	19,100	423
2011-07-22	420	425	420	425	9,100	425
2011-07-21	422	422	418	420	20,100	420
2011-07-20	430	430	425	425	20,400	425
2011-07-19	422	429	420	424	24,900	424
2011-07-15	429	430	424	429	85,200	429
2011-07-14	420	428	417	428	15,300	428
2011-07-13	411	424	411	424	23,600	424
2011-07-12	415	423	414	419	16,000	419
2011-07-11	424	424	420	421	15,200	421
2011-07-08	425	427	423	424	16,400	424
2011-07-07	431	431	424	425	20,400	425
2011-07-06	437	437	423	437	86,900	437
2011-07-05	434	441	430	439	87,300	439
2011-07-04	417	423	415	420	31,300	420
2011-07-01	407	414	404	414	37,700	414
2011-06-30	402	407	400	407	9,600	407
2011-06-29	403	403	395	400	10,800	400
2011-06-28	401	401	397	398	6,900	398
2011-06-27	401	403	392	396	18,100	396
2011-06-24	407	407	399	407	30,300	407
2011-06-23	395	400	394	400	10,300	400
2011-06-22	393	403	393	400	20,100	400
2011-06-21	390	395	385	390	34,900	390
2011-06-20	385	386	382	384	9,700	384
2011-06-17	387	391	385	385	41,700	385
2011-06-16	388	389	387	387	20,200	387
2011-06-15	387	391	386	390	30,600	390
2011-06-14	379	384	379	383	17,900	383
2011-06-13	372	382	372	382	18,000	382
2011-06-10	383	383	379	379	47,800	379
2011-06-09	379	380	377	378	7,200	378
2011-06-08	382	383	377	379	19,000	379
2011-06-07	377	384	375	384	51,000	384
2011-06-06	373	377	370	374	49,000	374
2011-06-03	375	376	370	370	63,300	370
2011-06-02	383	384	378	380	37,300	380
2011-06-01	390	390	386	386	18,800	386
2011-05-31	390	392	388	389	33,000	389
2011-05-30	394	394	385	390	19,100	390
2011-05-27	397	397	393	394	15,200	394
2011-05-26	398	400	396	397	19,200	397
2011-05-25	400	400	393	396	34,400	396
2011-05-24	397	398	393	398	29,000	398
2011-05-23	407	407	397	401	37,500	401
2011-05-20	412	412	408	408	21,700	408
2011-05-19	419	419	405	406	25,900	406
2011-05-18	411	419	408	416	40,400	416
2011-05-17	419	419	412	414	18,000	414
2011-05-16	419	420	413	415	31,500	415
2011-05-13	430	431	416	418	44,500	418
2011-05-12	435	435	431	431	13,500	431
2011-05-11	446	448	431	438	18,800	438
2011-05-10	451	451	440	441	16,300	441
2011-05-09	456	460	449	450	23,100	450
2011-05-06	445	455	445	451	14,600	451
2011-05-02	449	455	447	452	18,800	452
2011-04-28	444	449	441	443	21,000	443
2011-04-27	447	448	441	442	16,100	442
2011-04-26	448	450	443	446	17,200	446
2011-04-25	449	453	447	449	45,700	449
2011-04-22	435	443	435	441	24,000	441
2011-04-21	445	445	436	437	19,800	437
2011-04-20	444	446	436	441	50,800	441
2011-04-19	439	440	431	436	28,400	436
2011-04-18	433	444	433	443	50,200	443
2011-04-15	430	433	426	432	19,300	432
2011-04-14	434	434	417	429	94,800	429
2011-04-13	441	442	432	434	54,900	434
2011-04-12	433	451	433	442	45,000	442
2011-04-11	432	435	430	434	26,800	434
2011-04-08	424	440	424	439	51,300	439
2011-04-07	431	432	423	426	37,600	426
2011-04-06	440	440	426	433	40,000	433
2011-04-05	455	456	428	440	55,300	440
2011-04-04	453	458	453	455	17,200	455
2011-04-01	460	466	451	451	31,800	451
2011-03-31	463	466	454	466	26,400	466
2011-03-30	459	463	448	463	37,700	463
2011-03-29	463	463	450	455	47,700	455
2011-03-28	481	481	466	476	61,700	476
2011-03-25	493	499	479	485	96,800	485
2011-03-24	484	499	481	488	58,000	488
2011-03-23	496	496	478	487	64,900	487
2011-03-22	482	495	476	486	59,000	486
2011-03-18	472	494	458	466	116,000	466
2011-03-17	407	455	402	448	81,900	448
2011-03-16	404	435	392	415	89,200	415
2011-03-15	472	475	392	420	75,400	420
2011-03-14	509	509	472	472	102,300	472
2011-03-11	452	463	437	443	85,500	443
2011-03-10	468	469	451	452	33,400	452
2011-03-09	471	474	466	466	24,800	466
2011-03-08	477	477	470	470	16,400	470
2011-03-07	487	487	469	477	20,200	477
2011-03-04	486	493	486	487	8,400	487
2011-03-03	484	486	480	482	12,800	482
2011-03-02	493	499	477	477	34,600	477
2011-03-01	494	505	494	503	16,200	503
2011-02-28	493	510	493	503	15,500	503
2011-02-25	502	503	488	496	26,100	496
2011-02-24	494	509	490	492	15,500	492
2011-02-23	498	503	488	496	29,800	496
2011-02-22	505	505	496	504	24,300	504
2011-02-21	502	505	497	504	13,900	504
2011-02-18	509	512	503	507	31,200	507
2011-02-17	501	508	500	508	23,200	508
2011-02-16	502	502	493	497	18,400	497
2011-02-15	509	509	501	505	5,500	505
2011-02-14	508	509	506	507	2,200	507
2011-02-10	498	510	498	510	13,900	510
2011-02-09	502	511	496	505	24,300	505
2011-02-08	502	508	490	495	20,500	495
2011-02-07	494	502	494	501	14,700	501
2011-02-04	490	499	490	496	42,100	496
2011-02-03	492	510	487	503	16,000	503
2011-02-02	494	511	494	500	29,600	500
2011-02-01	488	495	488	494	13,600	494
2011-01-31	489	490	472	488	24,600	488
2011-01-28	488	492	479	490	47,100	490
2011-01-27	495	497	479	495	27,800	495
2011-01-26	490	496	486	492	15,200	492
2011-01-25	503	505	493	497	31,700	497
2011-01-24	491	500	487	500	32,700	500
2011-01-21	502	504	492	492	13,500	492
2011-01-20	514	514	504	506	34,900	506
2011-01-19	503	508	500	508	12,100	508
2011-01-18	503	508	500	503	36,500	503
2011-01-17	496	505	496	498	14,800	498
2011-01-14	489	497	489	492	15,900	492
2011-01-13	490	498	490	494	10,500	494
2011-01-12	492	495	491	491	13,300	491
2011-01-11	485	494	485	488	17,400	488
2011-01-07	500	500	481	484	13,800	484
2011-01-06	488	499	488	498	12,100	498
2011-01-05	486	491	482	488	15,600	488
2011-01-04	473	492	473	487	16,600	487

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30