1870 矢作建設工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,067	1,084	1,063	1,081	55,100	1,081
2016-12-29	1,096	1,096	1,070	1,077	68,300	1,077
2016-12-28	1,077	1,097	1,067	1,096	82,200	1,096
2016-12-27	1,065	1,081	1,061	1,070	93,700	1,070
2016-12-26	1,068	1,074	1,058	1,062	97,000	1,062
2016-12-22	1,058	1,061	1,040	1,059	85,700	1,059
2016-12-21	1,063	1,070	1,045	1,055	91,800	1,055
2016-12-20	1,055	1,065	1,045	1,061	67,700	1,061
2016-12-19	1,050	1,056	1,033	1,054	102,300	1,054
2016-12-16	1,046	1,057	1,035	1,042	137,500	1,042
2016-12-15	1,030	1,039	1,018	1,032	77,300	1,032
2016-12-14	1,039	1,039	1,021	1,031	56,500	1,031
2016-12-13	1,026	1,040	1,021	1,040	62,200	1,040
2016-12-12	1,049	1,049	1,022	1,031	76,500	1,031
2016-12-09	1,039	1,049	1,027	1,039	91,500	1,039
2016-12-08	1,027	1,037	1,027	1,033	73,900	1,033
2016-12-07	1,004	1,019	1,002	1,014	74,700	1,014
2016-12-06	1,008	1,018	996	1,003	116,500	1,003
2016-12-05	1,009	1,009	986	993	86,100	993
2016-12-02	1,001	1,016	996	1,015	120,400	1,015
2016-12-01	1,005	1,007	990	996	134,100	996
2016-11-30	990	1,005	984	990	132,900	990
2016-11-29	977	994	975	990	98,500	990
2016-11-28	958	977	956	973	71,700	973
2016-11-25	980	980	954	962	129,200	962
2016-11-24	988	993	979	981	80,700	981
2016-11-22	966	982	964	975	80,200	975
2016-11-21	959	973	953	966	101,700	966
2016-11-18	933	953	920	951	130,300	951
2016-11-17	929	934	913	932	65,700	932
2016-11-16	925	933	920	930	83,400	930
2016-11-15	918	922	908	914	88,100	914
2016-11-14	908	919	906	916	81,400	916
2016-11-11	907	922	890	894	152,500	894
2016-11-10	922	925	893	893	271,200	893
2016-11-09	936	939	872	882	254,000	882
2016-11-08	961	968	904	926	429,900	926
2016-11-07	1,080	1,080	1,035	1,048	159,700	1,048
2016-11-04	1,023	1,065	1,021	1,064	204,700	1,064
2016-11-02	999	1,039	995	1,023	264,900	1,023
2016-11-01	956	1,010	956	1,008	137,100	1,008
2016-10-31	988	995	961	965	104,600	965
2016-10-28	986	990	980	985	89,400	985
2016-10-27	975	988	973	986	55,900	986
2016-10-26	976	977	957	975	64,000	975
2016-10-25	978	983	967	982	56,400	982
2016-10-24	959	973	951	970	48,900	970
2016-10-21	964	964	950	960	38,300	960
2016-10-20	958	963	953	960	48,500	960
2016-10-19	956	956	949	955	31,600	955
2016-10-17	937	950	931	948	52,800	948
2016-10-13	923	932	919	932	38,600	932
2016-10-12	919	929	918	921	44,900	921
2016-10-11	917	929	917	925	32,000	925
2016-10-07	924	930	920	924	21,500	924
2016-10-06	932	940	926	929	29,500	929
2016-10-05	932	937	928	930	63,700	930
2016-10-04	921	927	911	927	47,800	927
2016-10-03	925	925	912	916	36,200	916
2016-09-30	919	919	894	910	48,500	910
2016-09-29	925	931	916	927	41,600	927
2016-09-28	924	928	912	924	40,800	924
2016-09-27	919	930	897	930	66,400	930
2016-09-26	933	939	919	923	40,600	923
2016-09-23	929	929	918	929	50,400	929
2016-09-21	897	918	886	917	54,600	917
2016-09-20	899	913	890	897	70,800	897
2016-09-16	910	914	899	909	103,300	909
2016-09-15	903	909	897	907	56,400	907
2016-09-14	905	915	903	906	64,000	906
2016-09-13	923	923	910	910	59,800	910
2016-09-12	906	919	906	915	53,900	915
2016-09-09	935	939	923	927	49,800	927
2016-09-08	944	944	930	935	49,300	935
2016-09-07	945	950	939	949	48,100	949
2016-09-06	931	947	925	946	32,300	946
2016-09-05	947	947	927	929	34,000	929
2016-09-02	917	936	916	934	41,000	934
2016-09-01	929	935	913	916	87,100	916
2016-08-31	934	949	922	929	145,100	929
2016-08-30	938	938	926	928	25,100	928
2016-08-29	950	955	934	938	39,600	938
2016-08-26	941	942	926	935	40,100	935
2016-08-25	948	952	936	949	44,000	949
2016-08-24	938	952	931	949	57,600	949
2016-08-23	925	946	925	934	102,300	934
2016-08-22	912	925	908	923	82,100	923
2016-08-19	910	917	900	906	71,800	906
2016-08-18	903	920	903	908	78,300	908
2016-08-17	916	924	908	918	84,500	918
2016-08-16	948	948	920	920	66,100	920
2016-08-15	958	960	944	948	44,800	948
2016-08-12	955	964	947	957	137,600	957
2016-08-10	934	958	917	948	171,200	948
2016-08-09	921	938	904	933	154,600	933
2016-08-08	950	968	910	918	332,400	918
2016-08-05	895	895	873	880	73,600	880
2016-08-04	876	893	870	886	92,800	886
2016-08-03	863	874	863	868	93,500	868
2016-08-02	896	902	888	893	55,600	893
2016-08-01	937	937	904	906	82,600	906
2016-07-29	936	936	918	932	75,400	932
2016-07-28	929	938	920	936	63,800	936
2016-07-27	911	942	911	931	139,100	931
2016-07-26	902	913	900	907	90,300	907
2016-07-25	899	908	892	903	46,500	903
2016-07-22	901	908	897	906	46,900	906
2016-07-21	898	914	892	913	152,600	913
2016-07-20	875	890	870	888	53,900	888
2016-07-19	891	891	871	885	52,200	885
2016-07-15	905	905	877	882	81,400	882
2016-07-14	891	895	885	892	55,600	892
2016-07-13	895	901	884	888	103,900	888
2016-07-12	888	896	876	883	141,000	883
2016-07-11	814	861	810	859	115,700	859
2016-07-08	811	813	800	800	55,300	800
2016-07-07	811	821	808	815	47,100	815
2016-07-06	820	822	809	820	70,200	820
2016-07-05	831	835	818	833	104,900	833
2016-07-04	818	824	813	816	41,400	816
2016-07-01	820	826	813	820	51,500	820
2016-06-30	832	838	821	821	44,900	821
2016-06-29	827	831	816	822	72,500	822
2016-06-28	787	828	787	818	75,100	818
2016-06-27	769	812	769	810	121,500	810
2016-06-24	814	818	744	757	122,400	757
2016-06-23	789	800	775	800	49,400	800
2016-06-22	794	794	777	786	57,000	786
2016-06-21	804	804	790	800	44,000	800
2016-06-20	790	803	789	800	56,800	800
2016-06-17	788	797	781	783	75,100	783
2016-06-16	806	818	778	780	89,000	780
2016-06-15	813	820	805	811	78,800	811
2016-06-14	823	830	800	819	85,000	819
2016-06-13	845	849	826	826	112,700	826
2016-06-10	877	877	861	865	113,500	865
2016-06-09	876	881	865	877	59,900	877
2016-06-08	888	888	874	885	36,500	885
2016-06-07	880	886	875	883	51,600	883
2016-06-06	866	876	858	876	64,200	876
2016-06-03	878	886	877	881	30,500	881
2016-06-02	887	889	877	881	83,800	881
2016-06-01	903	903	889	892	90,900	892
2016-05-31	890	911	890	911	154,100	911
2016-05-30	891	891	886	890	29,900	890
2016-05-27	883	891	879	887	63,500	887
2016-05-26	884	889	880	883	39,000	883
2016-05-25	888	897	876	880	54,400	880
2016-05-24	880	887	879	882	47,700	882
2016-05-23	879	884	871	884	42,400	884
2016-05-20	882	887	878	882	48,500	882
2016-05-19	885	890	877	889	85,300	889
2016-05-18	865	886	865	885	103,200	885
2016-05-17	866	872	858	867	81,300	867
2016-05-16	875	897	863	863	110,400	863
2016-05-13	900	900	878	881	129,700	881
2016-05-12	875	912	867	905	306,900	905
2016-05-11	889	899	870	877	236,400	877
2016-05-10	827	889	826	889	840,100	889
2016-05-09	777	795	768	793	81,800	793
2016-05-06	772	776	767	773	54,100	773
2016-05-02	774	776	763	769	103,300	769
2016-04-28	813	816	779	781	127,900	781
2016-04-27	803	822	801	814	177,600	814
2016-04-26	800	811	793	798	80,500	798
2016-04-25	810	817	802	813	169,200	813
2016-04-22	808	809	792	805	192,700	805
2016-04-21	824	824	810	815	95,100	815
2016-04-20	834	834	804	813	143,900	813
2016-04-19	843	844	825	834	111,000	834
2016-04-18	820	836	806	832	164,700	832
2016-04-15	814	821	811	820	129,700	820
2016-04-14	800	810	796	810	115,400	810
2016-04-13	780	798	778	795	95,500	795
2016-04-12	773	776	756	772	74,100	772
2016-04-11	761	766	747	764	53,200	764
2016-04-08	736	764	734	758	83,100	758
2016-04-07	738	762	738	746	38,000	746
2016-04-06	736	748	725	741	48,400	741
2016-04-05	768	771	744	745	62,800	745
2016-04-04	764	788	764	774	66,300	774
2016-04-01	785	785	761	764	98,300	764
2016-03-31	808	808	790	790	62,500	790
2016-03-30	803	812	799	803	61,500	803
2016-03-29	795	807	795	803	66,100	803
2016-03-28	811	813	789	804	78,700	804
2016-03-25	823	823	799	806	68,500	806
2016-03-24	806	824	802	815	118,300	815
2016-03-23	803	812	799	805	59,100	805
2016-03-22	796	803	788	803	82,000	803
2016-03-18	796	799	772	775	125,300	775
2016-03-17	798	805	786	795	80,800	795
2016-03-16	785	800	784	792	48,600	792
2016-03-15	796	805	783	790	73,400	790
2016-03-14	793	800	788	795	72,300	795
2016-03-11	761	791	759	786	126,000	786
2016-03-10	764	778	764	770	59,100	770
2016-03-09	749	759	739	758	63,100	758
2016-03-08	765	772	745	758	59,400	758
2016-03-07	772	779	768	770	31,000	770
2016-03-04	758	777	750	773	57,700	773
2016-03-03	753	762	750	762	47,300	762
2016-03-02	753	770	752	761	78,700	761
2016-03-01	747	754	728	745	113,700	745
2016-02-29	757	770	747	747	94,500	747
2016-02-26	749	755	732	753	131,900	753
2016-02-25	726	759	726	744	120,000	744
2016-02-24	716	736	706	721	76,900	721
2016-02-23	742	745	720	721	90,600	721
2016-02-22	726	743	723	731	66,400	731
2016-02-19	733	737	723	731	72,700	731
2016-02-18	738	760	729	738	215,300	738
2016-02-17	712	734	706	717	139,700	717
2016-02-16	710	743	709	709	178,500	709
2016-02-15	714	723	690	714	199,900	714
2016-02-12	695	710	676	678	193,600	678
2016-02-10	749	770	700	711	230,700	711
2016-02-09	745	760	742	750	217,000	750
2016-02-08	722	793	716	787	459,700	787
2016-02-05	722	735	707	718	76,200	718
2016-02-04	720	741	720	728	74,900	728
2016-02-03	730	736	726	731	65,400	731
2016-02-02	768	772	750	755	73,300	755
2016-02-01	763	777	761	771	101,400	771
2016-01-29	713	749	712	748	124,100	748
2016-01-28	707	718	700	706	107,000	706
2016-01-27	700	720	700	720	57,200	720
2016-01-26	694	704	689	690	94,900	690
2016-01-25	729	729	708	712	92,400	712
2016-01-22	700	719	691	719	120,800	719
2016-01-21	696	716	670	670	112,600	670
2016-01-20	738	738	697	698	115,700	698
2016-01-19	729	739	723	730	53,000	730
2016-01-18	734	739	716	735	95,000	735
2016-01-15	755	759	737	745	86,500	745
2016-01-14	745	746	726	742	119,400	742
2016-01-13	744	758	739	757	160,200	757
2016-01-12	765	768	736	741	221,100	741
2016-01-08	777	787	767	771	123,000	771
2016-01-07	791	797	782	782	124,600	782
2016-01-06	806	807	786	793	113,900	793
2016-01-05	799	814	799	807	72,300	807
2016-01-04	821	829	792	807	149,900	807

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