1870 矢作建設工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30830836822828118,100828
2015-12-29820832807830146,700830
2015-12-2879081978981987,100819
2015-12-25799805781788124,600788
2015-12-24814817796799121,500799
2015-12-22824824806808123,300808
2015-12-21815819804817120,800817
2015-12-18833843810816209,200816
2015-12-17830843827831115,700831
2015-12-16813823804821118,000821
2015-12-15811818796798105,900798
2015-12-14812816798808154,600808
2015-12-11806823796823267,400823
2015-12-10815819808809204,400809
2015-12-09826836821826147,000826
2015-12-08848848828831165,900831
2015-12-07864864847850170,700850
2015-12-04860866851855157,100855
2015-12-03871875862872117,900872
2015-12-0286287085786791,500867
2015-12-0185386284986292,300862
2015-11-30861861843853163,300853
2015-11-2786886986186269,000862
2015-11-26885888861864198,000864
2015-11-25870888868877196,200877
2015-11-24861868856865144,300865
2015-11-2085786585586594,000865
2015-11-19864866853864117,100864
2015-11-18875877853856130,400856
2015-11-17859885859868173,100868
2015-11-16871871851857224,500857
2015-11-13872884865882166,600882
2015-11-12895897873881244,100881
2015-11-11903907891895162,100895
2015-11-10900903891895189,500895
2015-11-09921925891909379,400909
2015-11-06906918886909439,700909
2015-11-051,0151,057913925627,700925
2015-11-041,0631,0771,0131,017137,5001,017
2015-11-021,0331,0531,0171,043138,8001,043
2015-10-301,0521,0611,0351,043223,5001,043
2015-10-291,0761,0921,0531,063209,9001,063
2015-10-281,0711,0731,0431,068125,0001,068
2015-10-271,0671,1091,0671,079170,2001,079
2015-10-261,1481,1491,0631,076344,5001,076
2015-10-231,1881,1891,1481,155163,1001,155
2015-10-221,1801,1901,1521,158176,3001,158
2015-10-211,1351,1761,1311,173152,2001,173
2015-10-201,1641,1701,1231,132140,6001,132
2015-10-191,1061,1671,0961,152232,2001,152
2015-10-161,1181,1551,1071,111182,1001,111
2015-10-151,0891,1251,0761,113120,9001,113
2015-10-141,1201,1261,0871,093144,1001,093
2015-10-131,0701,1171,0701,115148,4001,115
2015-10-091,0481,0721,0341,067108,3001,067
2015-10-081,0411,0461,0231,04088,2001,040
2015-10-071,0601,0601,0121,043211,1001,043
2015-10-061,0771,1071,0681,072201,0001,072
2015-10-051,0781,0881,0591,07599,9001,075
2015-10-021,0651,0901,0481,064119,3001,064
2015-10-011,0691,0841,0531,072135,5001,072
2015-09-301,0401,0741,0271,069198,5001,069
2015-09-291,0431,0571,0141,022157,6001,022
2015-09-281,0371,0661,0361,057181,5001,057
2015-09-251,0171,0481,0051,031232,5001,031
2015-09-249911,0309901,011152,5001,011
2015-09-181,0231,0271,0021,005114,7001,005
2015-09-171,0201,0329921,024136,2001,024
2015-09-169941,019991999109,800999
2015-09-151,0221,028980989123,200989
2015-09-141,0001,0359991,015191,6001,015
2015-09-119641,010960996225,900996
2015-09-10953979934970159,100970
2015-09-09958974940974128,900974
2015-09-08949980918924121,500924
2015-09-07950965924947136,500947
2015-09-04962979933956168,700956
2015-09-03947978945949190,900949
2015-09-02878956878929172,500929
2015-09-0196397592292398,100923
2015-08-31942959922942142,200942
2015-08-28945965917936113,700936
2015-08-27893930887907131,200907
2015-08-2684587784586985,100869
2015-08-25855890825845163,700845
2015-08-24920939882882134,500882
2015-08-21969994939940162,700940
2015-08-209751,015975989187,500989
2015-08-199801,003979988141,400988
2015-08-181,0051,007967991160,500991
2015-08-171,0021,007992997134,100997
2015-08-149961,0089901,002133,7001,002
2015-08-13955995955990167,500990
2015-08-12933969930962126,300962
2015-08-11930956928949236,800949
2015-08-10895925888916161,600916
2015-08-07869892859888222,600888
2015-08-0683786383585482,700854
2015-08-0581683780883569,100835
2015-08-0483083180680977,600809
2015-08-0383283781982833,400828
2015-07-3182983982683725,900837
2015-07-3083283582482922,000829
2015-07-2983383582082717,000827
2015-07-2880684280583357,600833
2015-07-2782883280681383,500813
2015-07-2485285282983656,600836
2015-07-2385985984685235,000852
2015-07-2286586585385829,000858
2015-07-2186887386486829,200868
2015-07-1788488485486170,400861
2015-07-1687087785687573,300875
2015-07-1586087486086642,800866
2015-07-1485086285085636,800856
2015-07-1382984182683727,600837
2015-07-1082884481882244,300822
2015-07-0983083280483161,800831
2015-07-0888088284184570,300845
2015-07-0790091087588397,600883
2015-07-0688088787287366,200873
2015-07-0389089788589149,300891
2015-07-0287688987488657,700886
2015-07-0186888386286925,900869
2015-06-3085586985586746,300867
2015-06-2985986885085676,000856
2015-06-2687688386787342,900873
2015-06-2588989487588256,900882
2015-06-2489889888188969,500889
2015-06-2389391188889579,200895
2015-06-2288089187688873,000888
2015-06-1986588086088086,600880
2015-06-1887787885686360,900863
2015-06-1787888387087665,200876
2015-06-1688288487587846,800878
2015-06-1588588987288249,400882
2015-06-12880895874888138,300888
2015-06-1186887186286937,200869
2015-06-1085687085485551,600855
2015-06-0986586785685947,100859
2015-06-0887087486086741,200867
2015-06-0585085884485457,800854
2015-06-0485186485185452,600854
2015-06-0386186884984977,000849
2015-06-0287187786786932,900869
2015-06-0185888185887742,800877
2015-05-2987387786387063,900870
2015-05-2888489187287252,900872
2015-05-2789490088489097,500890
2015-05-2689089888389467,900894
2015-05-25879895876894123,600894
2015-05-2287587586686973,700869
2015-05-2188488486387584,800875
2015-05-20874878860875113,500875
2015-05-19849874844873150,200873
2015-05-1884085083684997,900849
2015-05-1583183282382853,500828
2015-05-1482983682282979,400829
2015-05-1382883082182870,400828
2015-05-12806830806827105,100827
2015-05-11821833806809230,700809
2015-05-08768859760837429,000837
2015-05-07768773747764107,700764
2015-05-01772776761767129,800767
2015-04-3078078077077868,800778
2015-04-2877578177277866,000778
2015-04-2777677677177446,700774
2015-04-24779784771773114,500773
2015-04-2378678677577959,200779
2015-04-2277278677277844,900778
2015-04-2178078077577835,700778
2015-04-2077577877277542,300775
2015-04-1779079077978089,300780
2015-04-1679279278678932,100789
2015-04-1579379378578619,400786
2015-04-1478079278079136,500791
2015-04-1378178477378438,500784
2015-04-1078778778078437,600784
2015-04-0979179278578729,700787
2015-04-0879379978779149,900791
2015-04-0779179178378727,100787
2015-04-0679179178178429,000784
2015-04-0379280478779133,800791
2015-04-0278280578280048,900800
2015-04-0178579377878471,500784
2015-03-3178880278579377,100793
2015-03-3078378577177962,100779
2015-03-2780281478379099,500790
2015-03-2681581780881259,500812
2015-03-2582883081581878,400818
2015-03-2482182681682661,600826
2015-03-2382482781082067,300820
2015-03-2081581780881647,200816
2015-03-1981281580380830,300808
2015-03-1882682680981262,200812
2015-03-1782682981682354,300823
2015-03-1683083081882143,800821
2015-03-13828836820833122,600833
2015-03-1281582080481364,600813
2015-03-1180181280180744,700807
2015-03-1081081080280489,900804
2015-03-0980680980380639,500806
2015-03-0680981080580643,300806
2015-03-0580780980480757,900807
2015-03-0481081880681061,200810
2015-03-0381982381481653,400816
2015-03-0280681780481380,100813
2015-02-2781981980580671,300806
2015-02-2681082081082081,000820
2015-02-2580781280480563,600805
2015-02-2480681080380581,700805
2015-02-2381982380680977,600809
2015-02-20823830810814118,800814
2015-02-1982082581582068,000820
2015-02-1883683782082099,300820
2015-02-1782283482083251,400832
2015-02-1683083682082069,600820
2015-02-1383083782683432,600834
2015-02-1284984982682958,700829
2015-02-1083484182682826,200828
2015-02-0985285382283655,000836
2015-02-0684284582383856,700838
2015-02-05813839811838119,300838
2015-02-04863886801807217,100807
2015-02-03900906842857153,600857
2015-02-0287489487488943,400889
2015-01-3088589088088323,500883
2015-01-2989789788388526,600885
2015-01-2889490088689723,800897
2015-01-2789489788889728,100897
2015-01-2687088587088420,600884
2015-01-2389089087488245,800882
2015-01-2287388687287541,400875
2015-01-2187888387687638,400876
2015-01-2087089187088352,500883
2015-01-1988389386887165,100871
2015-01-1689089587488367,200883
2015-01-1589390889390453,400904
2015-01-1489490489289334,800893
2015-01-1389389688489343,800893
2015-01-0990090489590143,800901
2015-01-0890790889990146,700901
2015-01-0789191088889961,600899
2015-01-06921921896898138,700898
2015-01-0593994492292595,500925

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