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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 830 | 836 | 822 | 828 | 118,100 | 828 |
| 2015-12-29 | 820 | 832 | 807 | 830 | 146,700 | 830 |
| 2015-12-28 | 790 | 819 | 789 | 819 | 87,100 | 819 |
| 2015-12-25 | 799 | 805 | 781 | 788 | 124,600 | 788 |
| 2015-12-24 | 814 | 817 | 796 | 799 | 121,500 | 799 |
| 2015-12-22 | 824 | 824 | 806 | 808 | 123,300 | 808 |
| 2015-12-21 | 815 | 819 | 804 | 817 | 120,800 | 817 |
| 2015-12-18 | 833 | 843 | 810 | 816 | 209,200 | 816 |
| 2015-12-17 | 830 | 843 | 827 | 831 | 115,700 | 831 |
| 2015-12-16 | 813 | 823 | 804 | 821 | 118,000 | 821 |
| 2015-12-15 | 811 | 818 | 796 | 798 | 105,900 | 798 |
| 2015-12-14 | 812 | 816 | 798 | 808 | 154,600 | 808 |
| 2015-12-11 | 806 | 823 | 796 | 823 | 267,400 | 823 |
| 2015-12-10 | 815 | 819 | 808 | 809 | 204,400 | 809 |
| 2015-12-09 | 826 | 836 | 821 | 826 | 147,000 | 826 |
| 2015-12-08 | 848 | 848 | 828 | 831 | 165,900 | 831 |
| 2015-12-07 | 864 | 864 | 847 | 850 | 170,700 | 850 |
| 2015-12-04 | 860 | 866 | 851 | 855 | 157,100 | 855 |
| 2015-12-03 | 871 | 875 | 862 | 872 | 117,900 | 872 |
| 2015-12-02 | 862 | 870 | 857 | 867 | 91,500 | 867 |
| 2015-12-01 | 853 | 862 | 849 | 862 | 92,300 | 862 |
| 2015-11-30 | 861 | 861 | 843 | 853 | 163,300 | 853 |
| 2015-11-27 | 868 | 869 | 861 | 862 | 69,000 | 862 |
| 2015-11-26 | 885 | 888 | 861 | 864 | 198,000 | 864 |
| 2015-11-25 | 870 | 888 | 868 | 877 | 196,200 | 877 |
| 2015-11-24 | 861 | 868 | 856 | 865 | 144,300 | 865 |
| 2015-11-20 | 857 | 865 | 855 | 865 | 94,000 | 865 |
| 2015-11-19 | 864 | 866 | 853 | 864 | 117,100 | 864 |
| 2015-11-18 | 875 | 877 | 853 | 856 | 130,400 | 856 |
| 2015-11-17 | 859 | 885 | 859 | 868 | 173,100 | 868 |
| 2015-11-16 | 871 | 871 | 851 | 857 | 224,500 | 857 |
| 2015-11-13 | 872 | 884 | 865 | 882 | 166,600 | 882 |
| 2015-11-12 | 895 | 897 | 873 | 881 | 244,100 | 881 |
| 2015-11-11 | 903 | 907 | 891 | 895 | 162,100 | 895 |
| 2015-11-10 | 900 | 903 | 891 | 895 | 189,500 | 895 |
| 2015-11-09 | 921 | 925 | 891 | 909 | 379,400 | 909 |
| 2015-11-06 | 906 | 918 | 886 | 909 | 439,700 | 909 |
| 2015-11-05 | 1,015 | 1,057 | 913 | 925 | 627,700 | 925 |
| 2015-11-04 | 1,063 | 1,077 | 1,013 | 1,017 | 137,500 | 1,017 |
| 2015-11-02 | 1,033 | 1,053 | 1,017 | 1,043 | 138,800 | 1,043 |
| 2015-10-30 | 1,052 | 1,061 | 1,035 | 1,043 | 223,500 | 1,043 |
| 2015-10-29 | 1,076 | 1,092 | 1,053 | 1,063 | 209,900 | 1,063 |
| 2015-10-28 | 1,071 | 1,073 | 1,043 | 1,068 | 125,000 | 1,068 |
| 2015-10-27 | 1,067 | 1,109 | 1,067 | 1,079 | 170,200 | 1,079 |
| 2015-10-26 | 1,148 | 1,149 | 1,063 | 1,076 | 344,500 | 1,076 |
| 2015-10-23 | 1,188 | 1,189 | 1,148 | 1,155 | 163,100 | 1,155 |
| 2015-10-22 | 1,180 | 1,190 | 1,152 | 1,158 | 176,300 | 1,158 |
| 2015-10-21 | 1,135 | 1,176 | 1,131 | 1,173 | 152,200 | 1,173 |
| 2015-10-20 | 1,164 | 1,170 | 1,123 | 1,132 | 140,600 | 1,132 |
| 2015-10-19 | 1,106 | 1,167 | 1,096 | 1,152 | 232,200 | 1,152 |
| 2015-10-16 | 1,118 | 1,155 | 1,107 | 1,111 | 182,100 | 1,111 |
| 2015-10-15 | 1,089 | 1,125 | 1,076 | 1,113 | 120,900 | 1,113 |
| 2015-10-14 | 1,120 | 1,126 | 1,087 | 1,093 | 144,100 | 1,093 |
| 2015-10-13 | 1,070 | 1,117 | 1,070 | 1,115 | 148,400 | 1,115 |
| 2015-10-09 | 1,048 | 1,072 | 1,034 | 1,067 | 108,300 | 1,067 |
| 2015-10-08 | 1,041 | 1,046 | 1,023 | 1,040 | 88,200 | 1,040 |
| 2015-10-07 | 1,060 | 1,060 | 1,012 | 1,043 | 211,100 | 1,043 |
| 2015-10-06 | 1,077 | 1,107 | 1,068 | 1,072 | 201,000 | 1,072 |
| 2015-10-05 | 1,078 | 1,088 | 1,059 | 1,075 | 99,900 | 1,075 |
| 2015-10-02 | 1,065 | 1,090 | 1,048 | 1,064 | 119,300 | 1,064 |
| 2015-10-01 | 1,069 | 1,084 | 1,053 | 1,072 | 135,500 | 1,072 |
| 2015-09-30 | 1,040 | 1,074 | 1,027 | 1,069 | 198,500 | 1,069 |
| 2015-09-29 | 1,043 | 1,057 | 1,014 | 1,022 | 157,600 | 1,022 |
| 2015-09-28 | 1,037 | 1,066 | 1,036 | 1,057 | 181,500 | 1,057 |
| 2015-09-25 | 1,017 | 1,048 | 1,005 | 1,031 | 232,500 | 1,031 |
| 2015-09-24 | 991 | 1,030 | 990 | 1,011 | 152,500 | 1,011 |
| 2015-09-18 | 1,023 | 1,027 | 1,002 | 1,005 | 114,700 | 1,005 |
| 2015-09-17 | 1,020 | 1,032 | 992 | 1,024 | 136,200 | 1,024 |
| 2015-09-16 | 994 | 1,019 | 991 | 999 | 109,800 | 999 |
| 2015-09-15 | 1,022 | 1,028 | 980 | 989 | 123,200 | 989 |
| 2015-09-14 | 1,000 | 1,035 | 999 | 1,015 | 191,600 | 1,015 |
| 2015-09-11 | 964 | 1,010 | 960 | 996 | 225,900 | 996 |
| 2015-09-10 | 953 | 979 | 934 | 970 | 159,100 | 970 |
| 2015-09-09 | 958 | 974 | 940 | 974 | 128,900 | 974 |
| 2015-09-08 | 949 | 980 | 918 | 924 | 121,500 | 924 |
| 2015-09-07 | 950 | 965 | 924 | 947 | 136,500 | 947 |
| 2015-09-04 | 962 | 979 | 933 | 956 | 168,700 | 956 |
| 2015-09-03 | 947 | 978 | 945 | 949 | 190,900 | 949 |
| 2015-09-02 | 878 | 956 | 878 | 929 | 172,500 | 929 |
| 2015-09-01 | 963 | 975 | 922 | 923 | 98,100 | 923 |
| 2015-08-31 | 942 | 959 | 922 | 942 | 142,200 | 942 |
| 2015-08-28 | 945 | 965 | 917 | 936 | 113,700 | 936 |
| 2015-08-27 | 893 | 930 | 887 | 907 | 131,200 | 907 |
| 2015-08-26 | 845 | 877 | 845 | 869 | 85,100 | 869 |
| 2015-08-25 | 855 | 890 | 825 | 845 | 163,700 | 845 |
| 2015-08-24 | 920 | 939 | 882 | 882 | 134,500 | 882 |
| 2015-08-21 | 969 | 994 | 939 | 940 | 162,700 | 940 |
| 2015-08-20 | 975 | 1,015 | 975 | 989 | 187,500 | 989 |
| 2015-08-19 | 980 | 1,003 | 979 | 988 | 141,400 | 988 |
| 2015-08-18 | 1,005 | 1,007 | 967 | 991 | 160,500 | 991 |
| 2015-08-17 | 1,002 | 1,007 | 992 | 997 | 134,100 | 997 |
| 2015-08-14 | 996 | 1,008 | 990 | 1,002 | 133,700 | 1,002 |
| 2015-08-13 | 955 | 995 | 955 | 990 | 167,500 | 990 |
| 2015-08-12 | 933 | 969 | 930 | 962 | 126,300 | 962 |
| 2015-08-11 | 930 | 956 | 928 | 949 | 236,800 | 949 |
| 2015-08-10 | 895 | 925 | 888 | 916 | 161,600 | 916 |
| 2015-08-07 | 869 | 892 | 859 | 888 | 222,600 | 888 |
| 2015-08-06 | 837 | 863 | 835 | 854 | 82,700 | 854 |
| 2015-08-05 | 816 | 837 | 808 | 835 | 69,100 | 835 |
| 2015-08-04 | 830 | 831 | 806 | 809 | 77,600 | 809 |
| 2015-08-03 | 832 | 837 | 819 | 828 | 33,400 | 828 |
| 2015-07-31 | 829 | 839 | 826 | 837 | 25,900 | 837 |
| 2015-07-30 | 832 | 835 | 824 | 829 | 22,000 | 829 |
| 2015-07-29 | 833 | 835 | 820 | 827 | 17,000 | 827 |
| 2015-07-28 | 806 | 842 | 805 | 833 | 57,600 | 833 |
| 2015-07-27 | 828 | 832 | 806 | 813 | 83,500 | 813 |
| 2015-07-24 | 852 | 852 | 829 | 836 | 56,600 | 836 |
| 2015-07-23 | 859 | 859 | 846 | 852 | 35,000 | 852 |
| 2015-07-22 | 865 | 865 | 853 | 858 | 29,000 | 858 |
| 2015-07-21 | 868 | 873 | 864 | 868 | 29,200 | 868 |
| 2015-07-17 | 884 | 884 | 854 | 861 | 70,400 | 861 |
| 2015-07-16 | 870 | 877 | 856 | 875 | 73,300 | 875 |
| 2015-07-15 | 860 | 874 | 860 | 866 | 42,800 | 866 |
| 2015-07-14 | 850 | 862 | 850 | 856 | 36,800 | 856 |
| 2015-07-13 | 829 | 841 | 826 | 837 | 27,600 | 837 |
| 2015-07-10 | 828 | 844 | 818 | 822 | 44,300 | 822 |
| 2015-07-09 | 830 | 832 | 804 | 831 | 61,800 | 831 |
| 2015-07-08 | 880 | 882 | 841 | 845 | 70,300 | 845 |
| 2015-07-07 | 900 | 910 | 875 | 883 | 97,600 | 883 |
| 2015-07-06 | 880 | 887 | 872 | 873 | 66,200 | 873 |
| 2015-07-03 | 890 | 897 | 885 | 891 | 49,300 | 891 |
| 2015-07-02 | 876 | 889 | 874 | 886 | 57,700 | 886 |
| 2015-07-01 | 868 | 883 | 862 | 869 | 25,900 | 869 |
| 2015-06-30 | 855 | 869 | 855 | 867 | 46,300 | 867 |
| 2015-06-29 | 859 | 868 | 850 | 856 | 76,000 | 856 |
| 2015-06-26 | 876 | 883 | 867 | 873 | 42,900 | 873 |
| 2015-06-25 | 889 | 894 | 875 | 882 | 56,900 | 882 |
| 2015-06-24 | 898 | 898 | 881 | 889 | 69,500 | 889 |
| 2015-06-23 | 893 | 911 | 888 | 895 | 79,200 | 895 |
| 2015-06-22 | 880 | 891 | 876 | 888 | 73,000 | 888 |
| 2015-06-19 | 865 | 880 | 860 | 880 | 86,600 | 880 |
| 2015-06-18 | 877 | 878 | 856 | 863 | 60,900 | 863 |
| 2015-06-17 | 878 | 883 | 870 | 876 | 65,200 | 876 |
| 2015-06-16 | 882 | 884 | 875 | 878 | 46,800 | 878 |
| 2015-06-15 | 885 | 889 | 872 | 882 | 49,400 | 882 |
| 2015-06-12 | 880 | 895 | 874 | 888 | 138,300 | 888 |
| 2015-06-11 | 868 | 871 | 862 | 869 | 37,200 | 869 |
| 2015-06-10 | 856 | 870 | 854 | 855 | 51,600 | 855 |
| 2015-06-09 | 865 | 867 | 856 | 859 | 47,100 | 859 |
| 2015-06-08 | 870 | 874 | 860 | 867 | 41,200 | 867 |
| 2015-06-05 | 850 | 858 | 844 | 854 | 57,800 | 854 |
| 2015-06-04 | 851 | 864 | 851 | 854 | 52,600 | 854 |
| 2015-06-03 | 861 | 868 | 849 | 849 | 77,000 | 849 |
| 2015-06-02 | 871 | 877 | 867 | 869 | 32,900 | 869 |
| 2015-06-01 | 858 | 881 | 858 | 877 | 42,800 | 877 |
| 2015-05-29 | 873 | 877 | 863 | 870 | 63,900 | 870 |
| 2015-05-28 | 884 | 891 | 872 | 872 | 52,900 | 872 |
| 2015-05-27 | 894 | 900 | 884 | 890 | 97,500 | 890 |
| 2015-05-26 | 890 | 898 | 883 | 894 | 67,900 | 894 |
| 2015-05-25 | 879 | 895 | 876 | 894 | 123,600 | 894 |
| 2015-05-22 | 875 | 875 | 866 | 869 | 73,700 | 869 |
| 2015-05-21 | 884 | 884 | 863 | 875 | 84,800 | 875 |
| 2015-05-20 | 874 | 878 | 860 | 875 | 113,500 | 875 |
| 2015-05-19 | 849 | 874 | 844 | 873 | 150,200 | 873 |
| 2015-05-18 | 840 | 850 | 836 | 849 | 97,900 | 849 |
| 2015-05-15 | 831 | 832 | 823 | 828 | 53,500 | 828 |
| 2015-05-14 | 829 | 836 | 822 | 829 | 79,400 | 829 |
| 2015-05-13 | 828 | 830 | 821 | 828 | 70,400 | 828 |
| 2015-05-12 | 806 | 830 | 806 | 827 | 105,100 | 827 |
| 2015-05-11 | 821 | 833 | 806 | 809 | 230,700 | 809 |
| 2015-05-08 | 768 | 859 | 760 | 837 | 429,000 | 837 |
| 2015-05-07 | 768 | 773 | 747 | 764 | 107,700 | 764 |
| 2015-05-01 | 772 | 776 | 761 | 767 | 129,800 | 767 |
| 2015-04-30 | 780 | 780 | 770 | 778 | 68,800 | 778 |
| 2015-04-28 | 775 | 781 | 772 | 778 | 66,000 | 778 |
| 2015-04-27 | 776 | 776 | 771 | 774 | 46,700 | 774 |
| 2015-04-24 | 779 | 784 | 771 | 773 | 114,500 | 773 |
| 2015-04-23 | 786 | 786 | 775 | 779 | 59,200 | 779 |
| 2015-04-22 | 772 | 786 | 772 | 778 | 44,900 | 778 |
| 2015-04-21 | 780 | 780 | 775 | 778 | 35,700 | 778 |
| 2015-04-20 | 775 | 778 | 772 | 775 | 42,300 | 775 |
| 2015-04-17 | 790 | 790 | 779 | 780 | 89,300 | 780 |
| 2015-04-16 | 792 | 792 | 786 | 789 | 32,100 | 789 |
| 2015-04-15 | 793 | 793 | 785 | 786 | 19,400 | 786 |
| 2015-04-14 | 780 | 792 | 780 | 791 | 36,500 | 791 |
| 2015-04-13 | 781 | 784 | 773 | 784 | 38,500 | 784 |
| 2015-04-10 | 787 | 787 | 780 | 784 | 37,600 | 784 |
| 2015-04-09 | 791 | 792 | 785 | 787 | 29,700 | 787 |
| 2015-04-08 | 793 | 799 | 787 | 791 | 49,900 | 791 |
| 2015-04-07 | 791 | 791 | 783 | 787 | 27,100 | 787 |
| 2015-04-06 | 791 | 791 | 781 | 784 | 29,000 | 784 |
| 2015-04-03 | 792 | 804 | 787 | 791 | 33,800 | 791 |
| 2015-04-02 | 782 | 805 | 782 | 800 | 48,900 | 800 |
| 2015-04-01 | 785 | 793 | 778 | 784 | 71,500 | 784 |
| 2015-03-31 | 788 | 802 | 785 | 793 | 77,100 | 793 |
| 2015-03-30 | 783 | 785 | 771 | 779 | 62,100 | 779 |
| 2015-03-27 | 802 | 814 | 783 | 790 | 99,500 | 790 |
| 2015-03-26 | 815 | 817 | 808 | 812 | 59,500 | 812 |
| 2015-03-25 | 828 | 830 | 815 | 818 | 78,400 | 818 |
| 2015-03-24 | 821 | 826 | 816 | 826 | 61,600 | 826 |
| 2015-03-23 | 824 | 827 | 810 | 820 | 67,300 | 820 |
| 2015-03-20 | 815 | 817 | 808 | 816 | 47,200 | 816 |
| 2015-03-19 | 812 | 815 | 803 | 808 | 30,300 | 808 |
| 2015-03-18 | 826 | 826 | 809 | 812 | 62,200 | 812 |
| 2015-03-17 | 826 | 829 | 816 | 823 | 54,300 | 823 |
| 2015-03-16 | 830 | 830 | 818 | 821 | 43,800 | 821 |
| 2015-03-13 | 828 | 836 | 820 | 833 | 122,600 | 833 |
| 2015-03-12 | 815 | 820 | 804 | 813 | 64,600 | 813 |
| 2015-03-11 | 801 | 812 | 801 | 807 | 44,700 | 807 |
| 2015-03-10 | 810 | 810 | 802 | 804 | 89,900 | 804 |
| 2015-03-09 | 806 | 809 | 803 | 806 | 39,500 | 806 |
| 2015-03-06 | 809 | 810 | 805 | 806 | 43,300 | 806 |
| 2015-03-05 | 807 | 809 | 804 | 807 | 57,900 | 807 |
| 2015-03-04 | 810 | 818 | 806 | 810 | 61,200 | 810 |
| 2015-03-03 | 819 | 823 | 814 | 816 | 53,400 | 816 |
| 2015-03-02 | 806 | 817 | 804 | 813 | 80,100 | 813 |
| 2015-02-27 | 819 | 819 | 805 | 806 | 71,300 | 806 |
| 2015-02-26 | 810 | 820 | 810 | 820 | 81,000 | 820 |
| 2015-02-25 | 807 | 812 | 804 | 805 | 63,600 | 805 |
| 2015-02-24 | 806 | 810 | 803 | 805 | 81,700 | 805 |
| 2015-02-23 | 819 | 823 | 806 | 809 | 77,600 | 809 |
| 2015-02-20 | 823 | 830 | 810 | 814 | 118,800 | 814 |
| 2015-02-19 | 820 | 825 | 815 | 820 | 68,000 | 820 |
| 2015-02-18 | 836 | 837 | 820 | 820 | 99,300 | 820 |
| 2015-02-17 | 822 | 834 | 820 | 832 | 51,400 | 832 |
| 2015-02-16 | 830 | 836 | 820 | 820 | 69,600 | 820 |
| 2015-02-13 | 830 | 837 | 826 | 834 | 32,600 | 834 |
| 2015-02-12 | 849 | 849 | 826 | 829 | 58,700 | 829 |
| 2015-02-10 | 834 | 841 | 826 | 828 | 26,200 | 828 |
| 2015-02-09 | 852 | 853 | 822 | 836 | 55,000 | 836 |
| 2015-02-06 | 842 | 845 | 823 | 838 | 56,700 | 838 |
| 2015-02-05 | 813 | 839 | 811 | 838 | 119,300 | 838 |
| 2015-02-04 | 863 | 886 | 801 | 807 | 217,100 | 807 |
| 2015-02-03 | 900 | 906 | 842 | 857 | 153,600 | 857 |
| 2015-02-02 | 874 | 894 | 874 | 889 | 43,400 | 889 |
| 2015-01-30 | 885 | 890 | 880 | 883 | 23,500 | 883 |
| 2015-01-29 | 897 | 897 | 883 | 885 | 26,600 | 885 |
| 2015-01-28 | 894 | 900 | 886 | 897 | 23,800 | 897 |
| 2015-01-27 | 894 | 897 | 888 | 897 | 28,100 | 897 |
| 2015-01-26 | 870 | 885 | 870 | 884 | 20,600 | 884 |
| 2015-01-23 | 890 | 890 | 874 | 882 | 45,800 | 882 |
| 2015-01-22 | 873 | 886 | 872 | 875 | 41,400 | 875 |
| 2015-01-21 | 878 | 883 | 876 | 876 | 38,400 | 876 |
| 2015-01-20 | 870 | 891 | 870 | 883 | 52,500 | 883 |
| 2015-01-19 | 883 | 893 | 868 | 871 | 65,100 | 871 |
| 2015-01-16 | 890 | 895 | 874 | 883 | 67,200 | 883 |
| 2015-01-15 | 893 | 908 | 893 | 904 | 53,400 | 904 |
| 2015-01-14 | 894 | 904 | 892 | 893 | 34,800 | 893 |
| 2015-01-13 | 893 | 896 | 884 | 893 | 43,800 | 893 |
| 2015-01-09 | 900 | 904 | 895 | 901 | 43,800 | 901 |
| 2015-01-08 | 907 | 908 | 899 | 901 | 46,700 | 901 |
| 2015-01-07 | 891 | 910 | 888 | 899 | 61,600 | 899 |
| 2015-01-06 | 921 | 921 | 896 | 898 | 138,700 | 898 |
| 2015-01-05 | 939 | 944 | 922 | 925 | 95,500 | 925 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-03-28]1株→1.11株
