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
2011-12-303793803763805,200380
2011-12-293823823763765,500376
2011-12-283863863763797,800379
2011-12-273803953803852,000385
2011-12-263843883833872,000387
2011-12-2239339338138119,300381
2011-12-2138539538539314,200393
2011-12-2039039337938522,300385
2011-12-1939639638639127,300391
2011-12-1639139938839088,400390
2011-12-1537838737738327,300383
2011-12-1437738837737916,700379
2011-12-1337638537538212,300382
2011-12-1238138437737711,800377
2011-12-0937938237938039,100380
2011-12-083883923853877,100387
2011-12-0738039238038914,500389
2011-12-0640040737637987,200379
2011-12-0540841140640823,900408
2011-12-0240841340441329,500413
2011-12-0140440639240512,100405
2011-11-304044043934029,400402
2011-11-2939040738640423,800404
2011-11-283803913803905,600390
2011-11-2539839838038030,500380
2011-11-2438439638439613,300396
2011-11-2238539038539012,500390
2011-11-2139739738639227,000392
2011-11-1838539438039444,300394
2011-11-1738339037939025,300390
2011-11-1638038437938314,200383
2011-11-153773833773805,700380
2011-11-143833833763773,500377
2011-11-113703853683859,500385
2011-11-1037237737037613,600376
2011-11-093793853743858,000385
2011-11-0837738037337314,100373
2011-11-073803873753879,000387
2011-11-043753803753805,600380
2011-11-0237937937537711,800377
2011-11-0138138837938319,400383
2011-10-3139539738338312,600383
2011-10-2839439539039021,900390
2011-10-2739139138238713,900387
2011-10-2638739038238618,100386
2011-10-2540040039039519,500395
2011-10-2438839638539622,500396
2011-10-2139339538038421,900384
2011-10-2040840839239322,400393
2011-10-1940941039140314,200403
2011-10-1840841540540533,200405
2011-10-1740641440341119,600411
2011-10-1439640139539810,000398
2011-10-1340140539639623,200396
2011-10-1239941839940919,300409
2011-10-1140240238539323,100393
2011-10-0739540639540014,000400
2011-10-063893953893948,800394
2011-10-0540540538738718,500387
2011-10-0441141240140514,800405
2011-10-0342042041041112,900411
2011-09-3042943042142725,100427
2011-09-2943943942142148,000421
2011-09-2842944442544454,900444
2011-09-2742743441743428,100434
2011-09-2643043041341341,700413
2011-09-2242043342043058,200430
2011-09-2141542041141721,500417
2011-09-2041041640641542,400415
2011-09-1640342040142075,900420
2011-09-1538339638339614,600396
2011-09-1439039138038116,000381
2011-09-1339339638138219,500382
2011-09-1239339739139310,300393
2011-09-0939340839340339,200403
2011-09-083974003963976,000397
2011-09-0740240239039513,800395
2011-09-0640540540140510,900405
2011-09-054084083994056,700405
2011-09-0240641140341011,800410
2011-09-0142242341441512,500415
2011-08-3141042440742434,400424
2011-08-3040140740040714,100407
2011-08-2939040038640014,800400
2011-08-2639339338539211,000392
2011-08-2539540039039349,600393
2011-08-2439739738639214,000392
2011-08-2338539438539420,700394
2011-08-2239239238338536,700385
2011-08-1938038738038417,200384
2011-08-1838439238339043,900390
2011-08-1738038337438216,700382
2011-08-1638038437537618,700376
2011-08-1538138737238215,700382
2011-08-1238238236837322,400373
2011-08-1136237436237423,800374
2011-08-1036538236137022,500370
2011-08-0935336134136131,600361
2011-08-0836737135936138,300361
2011-08-0537137736537530,600375
2011-08-0438138337637931,800379
2011-08-0338038337938125,100381
2011-08-0239039138638720,800387
2011-08-0139440239339816,200398
2011-07-2940140439239524,600395
2011-07-2841041040140732,100407
2011-07-2742542541541519,900415
2011-07-2642042541942315,100423
2011-07-2543143142242319,100423
2011-07-224204254204259,100425
2011-07-2142242241842020,100420
2011-07-2043043042542520,400425
2011-07-1942242942042424,900424
2011-07-1542943042442985,200429
2011-07-1442042841742815,300428
2011-07-1341142441142423,600424
2011-07-1241542341441916,000419
2011-07-1142442442042115,200421
2011-07-0842542742342416,400424
2011-07-0743143142442520,400425
2011-07-0643743742343786,900437
2011-07-0543444143043987,300439
2011-07-0441742341542031,300420
2011-07-0140741440441437,700414
2011-06-304024074004079,600407
2011-06-2940340339540010,800400
2011-06-284014013973986,900398
2011-06-2740140339239618,100396
2011-06-2440740739940730,300407
2011-06-2339540039440010,300400
2011-06-2239340339340020,100400
2011-06-2139039538539034,900390
2011-06-203853863823849,700384
2011-06-1738739138538541,700385
2011-06-1638838938738720,200387
2011-06-1538739138639030,600390
2011-06-1437938437938317,900383
2011-06-1337238237238218,000382
2011-06-1038338337937947,800379
2011-06-093793803773787,200378
2011-06-0838238337737919,000379
2011-06-0737738437538451,000384
2011-06-0637337737037449,000374
2011-06-0337537637037063,300370
2011-06-0238338437838037,300380
2011-06-0139039038638618,800386
2011-05-3139039238838933,000389
2011-05-3039439438539019,100390
2011-05-2739739739339415,200394
2011-05-2639840039639719,200397
2011-05-2540040039339634,400396
2011-05-2439739839339829,000398
2011-05-2340740739740137,500401
2011-05-2041241240840821,700408
2011-05-1941941940540625,900406
2011-05-1841141940841640,400416
2011-05-1741941941241418,000414
2011-05-1641942041341531,500415
2011-05-1343043141641844,500418
2011-05-1243543543143113,500431
2011-05-1144644843143818,800438
2011-05-1045145144044116,300441
2011-05-0945646044945023,100450
2011-05-0644545544545114,600451
2011-05-0244945544745218,800452
2011-04-2844444944144321,000443
2011-04-2744744844144216,100442
2011-04-2644845044344617,200446
2011-04-2544945344744945,700449
2011-04-2243544343544124,000441
2011-04-2144544543643719,800437
2011-04-2044444643644150,800441
2011-04-1943944043143628,400436
2011-04-1843344443344350,200443
2011-04-1543043342643219,300432
2011-04-1443443441742994,800429
2011-04-1344144243243454,900434
2011-04-1243345143344245,000442
2011-04-1143243543043426,800434
2011-04-0842444042443951,300439
2011-04-0743143242342637,600426
2011-04-0644044042643340,000433
2011-04-0545545642844055,300440
2011-04-0445345845345517,200455
2011-04-0146046645145131,800451
2011-03-3146346645446626,400466
2011-03-3045946344846337,700463
2011-03-2946346345045547,700455
2011-03-2848148146647661,700476
2011-03-2549349947948596,800485
2011-03-2448449948148858,000488
2011-03-2349649647848764,900487
2011-03-2248249547648659,000486
2011-03-18472494458466116,000466
2011-03-1740745540244881,900448
2011-03-1640443539241589,200415
2011-03-1547247539242075,400420
2011-03-14509509472472102,300472
2011-03-1145246343744385,500443
2011-03-1046846945145233,400452
2011-03-0947147446646624,800466
2011-03-0847747747047016,400470
2011-03-0748748746947720,200477
2011-03-044864934864878,400487
2011-03-0348448648048212,800482
2011-03-0249349947747734,600477
2011-03-0149450549450316,200503
2011-02-2849351049350315,500503
2011-02-2550250348849626,100496
2011-02-2449450949049215,500492
2011-02-2349850348849629,800496
2011-02-2250550549650424,300504
2011-02-2150250549750413,900504
2011-02-1850951250350731,200507
2011-02-1750150850050823,200508
2011-02-1650250249349718,400497
2011-02-155095095015055,500505
2011-02-145085095065072,200507
2011-02-1049851049851013,900510
2011-02-0950251149650524,300505
2011-02-0850250849049520,500495
2011-02-0749450249450114,700501
2011-02-0449049949049642,100496
2011-02-0349251048750316,000503
2011-02-0249451149450029,600500
2011-02-0148849548849413,600494
2011-01-3148949047248824,600488
2011-01-2848849247949047,100490
2011-01-2749549747949527,800495
2011-01-2649049648649215,200492
2011-01-2550350549349731,700497
2011-01-2449150048750032,700500
2011-01-2150250449249213,500492
2011-01-2051451450450634,900506
2011-01-1950350850050812,100508
2011-01-1850350850050336,500503
2011-01-1749650549649814,800498
2011-01-1448949748949215,900492
2011-01-1349049849049410,500494
2011-01-1249249549149113,300491
2011-01-1148549448548817,400488
2011-01-0750050048148413,800484
2011-01-0648849948849812,100498
2011-01-0548649148248815,600488
2011-01-0447349247348716,600487

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