1870 矢作建設工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	970	975	943	952	81,300	952
2014-12-29	943	972	930	966	189,200	966
2014-12-26	903	931	903	921	42,900	921
2014-12-25	920	921	890	912	47,700	912
2014-12-24	910	928	910	920	53,800	920
2014-12-22	909	916	902	906	57,400	906
2014-12-19	933	944	903	918	71,100	918
2014-12-18	924	935	914	929	96,400	929
2014-12-17	893	904	885	900	71,300	900
2014-12-16	895	895	880	889	50,900	889
2014-12-15	905	915	904	904	40,400	904
2014-12-12	902	926	902	919	74,100	919
2014-12-11	908	917	899	911	72,600	911
2014-12-10	915	926	910	923	79,400	923
2014-12-09	934	942	924	930	47,200	930
2014-12-08	949	949	933	939	52,500	939
2014-12-05	928	945	921	944	97,300	944
2014-12-04	932	939	925	932	71,500	932
2014-12-03	940	942	932	933	34,100	933
2014-12-02	928	945	923	942	70,300	942
2014-12-01	929	935	926	935	66,700	935
2014-11-28	911	938	911	932	78,900	932
2014-11-27	926	929	911	911	50,700	911
2014-11-26	930	941	925	927	57,900	927
2014-11-25	960	964	936	943	101,500	943
2014-11-21	915	952	911	946	146,100	946
2014-11-20	923	930	902	922	132,300	922
2014-11-19	930	935	909	928	198,400	928
2014-11-18	895	930	890	927	222,400	927
2014-11-17	894	903	884	891	139,900	891
2014-11-14	909	917	891	903	132,200	903
2014-11-13	882	905	882	901	114,900	901
2014-11-12	892	898	887	892	124,900	892
2014-11-11	898	904	885	892	121,700	892
2014-11-10	883	898	883	891	110,000	891
2014-11-07	885	904	885	895	165,600	895
2014-11-06	890	930	871	878	450,800	878
2014-11-05	856	893	845	885	356,900	885
2014-11-04	850	876	841	852	339,500	852
2014-10-31	808	839	805	830	587,000	830
2014-10-30	819	864	806	811	1,728,500	811
2014-10-29	700	718	699	714	74,200	714
2014-10-28	716	717	694	697	92,300	697
2014-10-27	710	716	700	714	71,900	714
2014-10-24	720	720	698	705	92,500	705
2014-10-23	704	705	688	703	69,900	703
2014-10-22	682	708	682	705	136,400	705
2014-10-21	692	692	675	679	109,400	679
2014-10-20	685	692	676	682	119,400	682
2014-10-17	675	682	656	662	175,500	662
2014-10-16	680	682	665	667	107,000	667
2014-10-15	695	704	689	695	73,900	695
2014-10-14	683	707	683	691	125,400	691
2014-10-10	715	715	695	708	122,200	708
2014-10-09	753	755	726	728	89,800	728
2014-10-08	750	760	746	753	165,300	753
2014-10-07	790	790	771	772	68,200	772
2014-10-06	785	791	781	786	52,200	786
2014-10-03	770	789	770	785	72,300	785
2014-10-02	798	798	760	766	149,500	766
2014-10-01	821	821	804	807	83,700	807
2014-09-30	818	818	803	812	71,400	812
2014-09-29	828	828	814	820	59,900	820
2014-09-26	805	821	800	815	59,300	815
2014-09-25	830	830	813	824	107,000	824
2014-09-24	801	822	794	818	118,300	818
2014-09-22	816	816	801	806	105,500	806
2014-09-19	831	834	806	817	210,600	817
2014-09-18	822	835	815	817	193,500	817
2014-09-17	810	850	799	822	401,900	822
2014-09-16	776	800	769	789	151,600	789
2014-09-12	785	797	775	778	155,300	778
2014-09-11	815	819	790	791	131,000	791
2014-09-10	828	829	809	818	79,300	818
2014-09-09	829	837	825	833	115,200	833
2014-09-08	819	833	816	820	82,200	820
2014-09-05	812	825	806	811	101,400	811
2014-09-04	820	839	805	818	169,700	818
2014-09-03	819	824	798	821	183,000	821
2014-09-02	798	819	790	815	192,800	815
2014-09-01	780	794	761	788	159,700	788
2014-08-29	772	786	755	783	156,400	783
2014-08-28	741	800	741	783	288,500	783
2014-08-27	749	750	738	741	94,000	741
2014-08-26	748	751	739	743	69,700	743
2014-08-25	750	755	744	750	40,600	750
2014-08-22	766	766	747	751	65,700	751
2014-08-21	757	766	751	766	75,000	766
2014-08-20	767	776	753	755	71,100	755
2014-08-19	758	762	751	757	40,600	757
2014-08-18	754	763	749	755	43,300	755
2014-08-15	768	768	747	749	67,800	749
2014-08-14	757	766	750	753	99,500	753
2014-08-13	735	750	731	748	39,000	748
2014-08-12	737	749	737	738	51,300	738
2014-08-11	744	752	736	750	58,800	750
2014-08-08	730	742	722	726	83,000	726
2014-08-07	728	745	727	742	81,200	742
2014-08-06	762	768	727	737	154,400	737
2014-08-05	781	797	765	767	120,800	767
2014-08-04	781	791	781	783	58,600	783
2014-08-01	781	795	777	789	81,000	789
2014-07-31	786	803	785	792	78,700	792
2014-07-30	801	802	782	784	178,600	784
2014-07-29	817	817	801	806	131,500	806
2014-07-28	828	833	818	819	55,400	819
2014-07-25	834	835	823	830	57,800	830
2014-07-24	825	828	812	822	59,100	822
2014-07-23	823	832	817	825	78,100	825
2014-07-22	815	831	815	828	129,600	828
2014-07-18	813	813	798	809	105,600	809
2014-07-17	800	816	800	816	98,300	816
2014-07-16	795	804	792	799	49,800	799
2014-07-15	800	804	794	795	57,100	795
2014-07-14	793	805	790	800	69,900	800
2014-07-11	800	801	784	790	153,700	790
2014-07-10	821	821	804	805	68,000	805
2014-07-09	806	813	805	806	66,200	806
2014-07-08	810	823	804	820	66,300	820
2014-07-07	814	820	812	815	57,400	815
2014-07-04	815	825	815	823	74,600	823
2014-07-03	839	846	813	816	155,200	816
2014-07-02	848	857	843	844	66,200	844
2014-07-01	839	848	825	845	85,600	845
2014-06-30	822	836	814	834	71,300	834
2014-06-27	830	836	809	818	70,000	818
2014-06-26	837	850	830	832	118,200	832
2014-06-25	828	837	824	831	106,700	831
2014-06-24	835	836	823	834	64,400	834
2014-06-23	834	841	829	839	116,300	839
2014-06-20	830	843	821	838	136,700	838
2014-06-19	820	830	819	826	96,000	826
2014-06-18	808	825	808	818	83,700	818
2014-06-17	812	819	806	812	83,300	812
2014-06-16	825	825	808	811	134,600	811
2014-06-13	807	839	805	835	175,800	835
2014-06-12	812	818	804	807	189,700	807
2014-06-11	824	832	806	827	123,900	827
2014-06-10	845	850	825	829	66,300	829
2014-06-09	840	847	836	843	85,500	843
2014-06-06	833	863	833	842	107,900	842
2014-06-05	848	853	833	838	79,900	838
2014-06-04	851	859	846	850	68,200	850
2014-06-03	860	861	846	856	103,100	856
2014-06-02	843	866	838	855	151,800	855
2014-05-30	832	845	818	822	232,500	822
2014-05-29	818	837	815	826	51,100	826
2014-05-28	801	837	797	821	132,600	821
2014-05-27	805	815	801	804	127,700	804
2014-05-26	820	825	793	808	190,700	808
2014-05-23	816	820	783	803	278,700	803
2014-05-22	828	829	797	821	170,300	821
2014-05-21	823	836	819	832	97,900	832
2014-05-20	839	864	823	828	207,800	828
2014-05-19	868	875	835	838	121,800	838
2014-05-16	880	882	867	875	133,500	875
2014-05-15	874	893	868	884	93,300	884
2014-05-14	874	905	866	889	168,300	889
2014-05-13	882	885	844	866	192,800	866
2014-05-12	863	894	860	867	254,100	867
2014-05-09	842	877	825	871	574,300	871
2014-05-08	995	995	841	841	808,400	841
2014-05-07	1,023	1,023	986	991	166,600	991
2014-05-02	1,023	1,043	1,009	1,034	145,800	1,034
2014-05-01	1,001	1,021	997	1,017	106,100	1,017
2014-04-30	1,014	1,026	999	1,002	131,000	1,002
2014-04-28	1,008	1,012	992	1,011	113,300	1,011
2014-04-25	1,003	1,013	985	1,011	157,900	1,011
2014-04-24	968	1,004	962	1,002	174,500	1,002
2014-04-23	957	963	944	959	48,800	959
2014-04-22	969	973	949	951	73,700	951
2014-04-21	981	986	952	956	64,200	956
2014-04-18	957	967	952	966	69,400	966
2014-04-17	964	967	945	956	80,800	956
2014-04-16	934	954	932	953	99,900	953
2014-04-15	933	940	921	925	52,100	925
2014-04-14	926	945	923	928	68,500	928
2014-04-11	932	940	918	934	66,000	934
2014-04-10	961	976	943	947	67,700	947
2014-04-09	962	963	944	946	126,700	946
2014-04-08	977	989	967	969	105,500	969
2014-04-07	997	1,012	987	992	122,700	992
2014-04-04	1,013	1,031	1,007	1,010	98,800	1,010
2014-04-03	1,026	1,042	1,010	1,028	93,200	1,028
2014-04-02	1,053	1,060	1,020	1,024	177,000	1,024
2014-04-01	1,019	1,060	1,009	1,047	235,100	1,047
2014-03-31	1,015	1,023	1,000	1,013	117,100	1,013
2014-03-28	1,019	1,022	995	1,015	154,300	1,015
2014-03-27	985	1,025	980	1,022	117,100	1,022
2014-03-26	1,031	1,034	997	1,010	96,200	1,010
2014-03-25	1,010	1,049	980	1,014	254,500	1,014
2014-03-24	967	1,021	965	1,010	252,300	1,010
2014-03-20	988	994	952	952	123,800	952
2014-03-19	1,010	1,027	985	997	180,300	997
2014-03-18	964	1,009	964	998	149,200	998
2014-03-17	970	991	939	951	186,800	951
2014-03-14	1,030	1,033	977	985	414,700	985
2014-03-13	997	1,037	992	1,022	376,300	1,022
2014-03-12	992	1,010	972	995	272,700	995
2014-03-11	959	1,018	955	1,014	529,200	1,014
2014-03-10	940	960	935	947	128,500	947
2014-03-07	944	950	927	936	130,600	936
2014-03-06	947	947	913	934	112,200	934
2014-03-05	930	947	930	937	75,700	937
2014-03-04	899	920	895	917	114,200	917
2014-03-03	905	916	883	914	105,200	914
2014-02-28	935	937	914	927	103,200	927
2014-02-27	939	946	923	929	94,900	929
2014-02-26	960	967	946	948	75,000	948
2014-02-25	956	969	952	960	81,200	960
2014-02-24	951	970	930	943	148,300	943
2014-02-21	950	978	950	963	89,700	963
2014-02-20	967	967	933	935	102,800	935
2014-02-19	970	973	948	957	89,300	957
2014-02-18	955	983	920	975	197,600	975
2014-02-17	932	967	908	949	181,500	949
2014-02-14	946	953	919	932	259,100	932
2014-02-13	979	985	950	954	155,000	954
2014-02-12	1,000	1,008	955	969	243,800	969
2014-02-10	975	983	953	970	131,300	970
2014-02-07	1,000	1,010	946	964	226,200	964
2014-02-06	953	1,020	953	970	396,800	970
2014-02-05	900	955	870	949	377,200	949
2014-02-04	884	905	872	873	239,600	873
2014-02-03	940	950	912	929	127,300	929
2014-01-31	974	981	934	955	187,000	955
2014-01-30	978	984	942	959	250,700	959
2014-01-29	1,009	1,022	983	1,014	149,900	1,014
2014-01-28	1,002	1,020	972	981	255,300	981
2014-01-27	970	986	956	957	164,000	957
2014-01-24	965	1,015	950	998	408,100	998
2014-01-23	1,022	1,022	965	966	349,200	966
2014-01-22	1,039	1,050	1,006	1,022	161,600	1,022
2014-01-21	1,081	1,097	1,022	1,039	468,900	1,039
2014-01-20	1,001	1,098	1,001	1,082	570,700	1,082
2014-01-17	949	1,045	940	1,015	718,100	1,015
2014-01-16	929	949	929	944	284,300	944
2014-01-15	909	925	896	925	149,800	925
2014-01-14	883	910	875	891	149,400	891
2014-01-10	894	909	882	906	127,800	906
2014-01-09	924	925	892	903	113,700	903
2014-01-08	897	919	895	911	135,600	911
2014-01-07	932	941	891	895	235,200	895
2014-01-06	904	948	904	936	242,100	936

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