1870 矢作建設工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	976	986	976	982	38,300	982
2017-12-28	978	986	974	977	23,600	977
2017-12-27	982	986	978	979	25,800	979
2017-12-26	985	991	978	983	18,200	983
2017-12-25	992	997	983	987	20,100	987
2017-12-22	985	990	981	987	25,100	987
2017-12-21	981	990	977	984	28,100	984
2017-12-20	974	987	973	986	30,600	986
2017-12-19	1,002	1,002	977	977	24,700	977
2017-12-18	990	1,002	987	1,001	84,400	1,001
2017-12-15	980	985	970	984	45,400	984
2017-12-14	984	991	983	989	31,700	989
2017-12-13	989	989	979	982	24,600	982
2017-12-12	980	990	980	989	22,200	989
2017-12-11	976	980	972	979	39,500	979
2017-12-08	958	983	958	976	49,800	976
2017-12-07	960	975	960	973	35,700	973
2017-12-06	960	967	952	959	48,000	959
2017-12-05	951	966	941	964	80,100	964
2017-12-04	961	967	949	950	68,800	950
2017-12-01	988	993	957	959	125,300	959
2017-11-30	986	993	980	992	31,000	992
2017-11-29	981	989	978	986	20,400	986
2017-11-28	975	982	969	969	19,400	969
2017-11-27	984	988	969	970	31,300	970
2017-11-24	971	988	969	981	37,500	981
2017-11-22	985	992	983	985	30,100	985
2017-11-21	1,000	1,008	985	985	55,200	985
2017-11-20	992	1,014	992	1,004	48,400	1,004
2017-11-17	1,010	1,015	995	997	63,100	997
2017-11-16	989	1,014	985	1,004	80,200	1,004
2017-11-15	1,020	1,020	993	995	59,300	995
2017-11-13	1,023	1,034	1,020	1,026	41,800	1,026
2017-11-10	1,029	1,041	1,028	1,029	28,100	1,029
2017-11-09	1,040	1,060	1,025	1,042	100,500	1,042
2017-11-08	1,011	1,040	1,011	1,034	58,900	1,034
2017-11-07	994	1,022	980	1,017	80,600	1,017
2017-11-06	1,015	1,025	1,006	1,019	50,100	1,019
2017-11-02	1,011	1,023	1,008	1,016	40,100	1,016
2017-11-01	1,029	1,029	1,011	1,020	37,500	1,020
2017-10-31	1,016	1,027	1,016	1,022	59,900	1,022
2017-10-30	1,014	1,019	1,007	1,018	70,800	1,018
2017-10-27	1,007	1,018	1,007	1,014	27,000	1,014
2017-10-26	1,010	1,013	1,005	1,009	19,900	1,009
2017-10-25	1,010	1,017	1,004	1,008	35,200	1,008
2017-10-24	1,000	1,014	1,000	1,013	42,400	1,013
2017-10-23	1,010	1,012	997	999	49,200	999
2017-10-20	1,005	1,013	998	1,005	47,300	1,005
2017-10-19	1,007	1,017	1,002	1,008	35,300	1,008
2017-10-18	1,002	1,008	993	1,002	40,400	1,002
2017-10-17	1,008	1,012	1,003	1,007	45,600	1,007
2017-10-16	1,013	1,018	995	1,010	64,600	1,010
2017-10-13	990	1,009	989	1,005	49,100	1,005
2017-10-12	998	1,004	990	994	49,100	994
2017-10-11	997	1,000	988	991	54,100	991
2017-10-10	960	1,010	959	997	164,600	997
2017-10-06	963	972	958	959	29,700	959
2017-10-05	967	971	964	969	22,900	969
2017-10-04	962	972	958	967	33,100	967
2017-10-03	963	971	955	959	34,300	959
2017-10-02	975	975	959	962	27,100	962
2017-09-29	977	977	961	967	36,000	967
2017-09-28	957	971	953	970	41,300	970
2017-09-27	964	965	956	958	33,500	958
2017-09-26	972	983	968	980	86,900	980
2017-09-25	969	974	959	969	52,900	969
2017-09-22	961	973	957	962	34,600	962
2017-09-21	973	981	965	968	37,200	968
2017-09-20	965	991	964	978	103,700	978
2017-09-19	982	982	960	964	90,700	964
2017-09-15	942	988	942	984	167,400	984
2017-09-14	943	948	936	943	26,700	943
2017-09-13	940	954	937	947	66,300	947
2017-09-12	945	945	938	940	29,600	940
2017-09-11	932	944	931	936	33,500	936
2017-09-08	922	934	921	929	55,200	929
2017-09-07	926	936	923	931	34,200	931
2017-09-06	913	922	910	921	30,200	921
2017-09-05	928	930	915	916	42,000	916
2017-09-04	940	945	924	925	43,600	925
2017-09-01	948	949	942	947	40,900	947
2017-08-31	944	949	933	948	61,500	948
2017-08-30	938	952	932	950	113,800	950
2017-08-29	917	938	914	937	90,700	937
2017-08-28	912	929	909	928	65,500	928
2017-08-25	915	916	906	912	56,400	912
2017-08-24	904	912	901	910	46,000	910
2017-08-23	923	923	898	906	103,800	906
2017-08-22	883	934	875	920	189,300	920
2017-08-21	876	883	869	882	75,200	882
2017-08-18	873	877	865	876	76,900	876
2017-08-17	885	887	876	879	100,400	879
2017-08-16	896	896	885	887	59,600	887
2017-08-15	899	904	896	897	30,700	897
2017-08-14	901	902	888	890	68,000	890
2017-08-10	916	917	902	908	76,000	908
2017-08-09	917	919	906	916	83,800	916
2017-08-08	922	926	915	918	50,200	918
2017-08-07	915	925	907	920	92,500	920
2017-08-04	930	933	924	931	46,100	931
2017-08-03	926	931	925	930	32,900	930
2017-08-02	926	930	917	928	36,100	928
2017-08-01	916	926	916	926	77,300	926
2017-07-31	916	920	912	914	46,700	914
2017-07-28	914	917	912	916	55,700	916
2017-07-27	917	923	913	914	45,600	914
2017-07-26	927	927	914	919	47,200	919
2017-07-25	934	934	921	923	33,500	923
2017-07-24	926	935	920	935	48,200	935
2017-07-21	929	932	924	929	35,300	929
2017-07-20	926	933	923	931	75,000	931
2017-07-19	922	924	914	922	70,300	922
2017-07-18	928	928	919	924	88,100	924
2017-07-14	923	932	923	932	42,300	932
2017-07-13	928	929	923	926	38,900	926
2017-07-12	936	936	925	926	44,200	926
2017-07-11	924	938	922	934	69,900	934
2017-07-10	919	929	915	925	85,200	925
2017-07-07	930	931	914	914	72,500	914
2017-07-06	935	939	925	935	132,300	935
2017-07-05	920	950	916	945	189,800	945
2017-07-04	920	922	913	919	76,900	919
2017-07-03	918	923	913	915	59,800	915
2017-06-30	924	925	913	916	61,800	916
2017-06-29	927	932	925	929	54,100	929
2017-06-28	920	924	918	921	52,000	921
2017-06-27	923	925	918	924	59,300	924
2017-06-26	916	927	913	921	55,600	921
2017-06-23	924	924	916	917	51,000	917
2017-06-22	919	927	918	924	53,200	924
2017-06-21	924	928	917	917	61,800	917
2017-06-20	923	934	920	926	125,000	926
2017-06-19	920	922	917	921	60,800	921
2017-06-16	917	923	915	918	85,300	918
2017-06-15	915	921	912	917	93,400	917
2017-06-14	918	923	915	915	73,400	915
2017-06-13	911	921	910	914	73,500	914
2017-06-12	900	916	897	915	95,600	915
2017-06-09	895	905	892	899	96,800	899
2017-06-08	897	903	890	895	80,000	895
2017-06-07	901	902	895	897	68,400	897
2017-06-06	910	910	898	901	85,800	901
2017-06-05	915	915	903	908	98,600	908
2017-06-02	902	918	902	915	203,300	915
2017-06-01	888	895	887	895	98,900	895
2017-05-31	888	893	884	888	116,600	888
2017-05-30	890	894	886	892	76,800	892
2017-05-29	899	902	884	886	136,300	886
2017-05-26	908	910	897	899	168,700	899
2017-05-25	912	918	907	909	89,800	909
2017-05-24	910	913	902	911	104,500	911
2017-05-23	911	912	901	904	115,900	904
2017-05-22	912	914	906	908	122,000	908
2017-05-19	909	911	900	909	114,900	909
2017-05-18	905	913	904	912	130,000	912
2017-05-17	910	924	908	920	107,500	920
2017-05-16	910	919	906	914	141,600	914
2017-05-15	914	917	907	910	146,100	910
2017-05-12	921	923	905	919	189,500	919
2017-05-11	926	932	920	921	153,900	921
2017-05-10	939	944	914	925	568,700	925
2017-05-09	1,032	1,048	1,028	1,039	67,200	1,039
2017-05-08	1,007	1,035	1,003	1,035	112,200	1,035
2017-05-02	1,000	1,012	994	995	71,400	995
2017-05-01	989	998	988	997	33,500	997
2017-04-28	996	997	982	992	95,900	992
2017-04-27	995	998	992	998	47,800	998
2017-04-26	991	994	980	994	65,900	994
2017-04-25	974	984	966	979	68,300	979
2017-04-24	956	967	951	966	54,600	966
2017-04-21	945	951	939	949	37,000	949
2017-04-20	919	941	919	939	60,400	939
2017-04-19	925	930	913	919	100,200	919
2017-04-18	924	933	920	927	63,100	927
2017-04-17	913	917	909	914	45,100	914
2017-04-14	907	921	904	916	61,300	916
2017-04-13	919	921	905	916	58,200	916
2017-04-12	926	929	913	927	93,500	927
2017-04-11	937	937	928	935	62,400	935
2017-04-10	951	955	934	943	65,900	943
2017-04-07	940	955	933	947	67,600	947
2017-04-06	957	959	934	940	78,800	940
2017-04-05	960	972	956	959	82,500	959
2017-04-04	981	981	956	961	70,000	961
2017-04-03	986	991	983	983	53,700	983
2017-03-31	1,027	1,028	982	983	136,800	983
2017-03-30	1,046	1,049	1,018	1,019	48,100	1,019
2017-03-29	1,069	1,069	1,046	1,048	56,600	1,048
2017-03-28	1,030	1,089	1,030	1,089	177,200	1,089
2017-03-27	1,040	1,040	1,026	1,030	63,400	1,030
2017-03-24	1,036	1,042	1,024	1,040	76,500	1,040
2017-03-23	1,036	1,040	1,026	1,033	59,800	1,033
2017-03-22	1,020	1,038	1,012	1,031	152,900	1,031
2017-03-21	1,072	1,072	1,043	1,046	120,100	1,046
2017-03-17	1,048	1,082	1,041	1,082	97,800	1,082
2017-03-16	1,040	1,054	1,036	1,054	53,700	1,054
2017-03-15	1,069	1,069	1,045	1,049	83,700	1,049
2017-03-14	1,092	1,092	1,076	1,076	31,400	1,076
2017-03-13	1,077	1,089	1,076	1,089	61,400	1,089
2017-03-10	1,093	1,093	1,059	1,074	107,100	1,074
2017-03-09	1,054	1,063	1,049	1,063	47,600	1,063
2017-03-08	1,035	1,053	1,035	1,053	55,200	1,053
2017-03-07	1,028	1,041	1,028	1,040	40,900	1,040
2017-03-06	1,017	1,036	1,014	1,032	80,700	1,032
2017-03-03	1,032	1,035	1,015	1,018	54,500	1,018
2017-03-02	1,048	1,048	1,033	1,038	51,700	1,038
2017-03-01	1,018	1,036	1,017	1,035	67,500	1,035
2017-02-28	1,036	1,036	1,010	1,016	90,600	1,016
2017-02-27	1,026	1,034	1,023	1,032	54,900	1,032
2017-02-24	1,042	1,048	1,038	1,039	32,700	1,039
2017-02-23	1,055	1,055	1,041	1,044	28,100	1,044
2017-02-22	1,058	1,061	1,049	1,055	34,400	1,055
2017-02-21	1,058	1,063	1,049	1,058	69,800	1,058
2017-02-20	1,056	1,064	1,050	1,051	83,500	1,051
2017-02-17	1,076	1,088	1,067	1,078	50,300	1,078
2017-02-16	1,080	1,097	1,080	1,086	48,400	1,086
2017-02-15	1,094	1,097	1,083	1,086	33,600	1,086
2017-02-14	1,100	1,105	1,082	1,082	58,800	1,082
2017-02-13	1,103	1,103	1,090	1,096	30,700	1,096
2017-02-10	1,092	1,096	1,082	1,094	43,000	1,094
2017-02-09	1,082	1,091	1,068	1,071	28,800	1,071
2017-02-08	1,095	1,099	1,080	1,084	76,600	1,084
2017-02-07	1,059	1,120	1,053	1,096	160,600	1,096
2017-02-06	1,053	1,057	1,039	1,053	46,200	1,053
2017-02-03	1,047	1,057	1,036	1,050	44,900	1,050
2017-02-02	1,074	1,074	1,049	1,051	60,100	1,051
2017-02-01	1,060	1,074	1,058	1,071	43,400	1,071
2017-01-31	1,073	1,073	1,062	1,062	57,600	1,062
2017-01-30	1,083	1,085	1,077	1,085	32,300	1,085
2017-01-27	1,095	1,100	1,080	1,091	52,700	1,091
2017-01-26	1,103	1,103	1,086	1,094	42,800	1,094
2017-01-25	1,102	1,109	1,090	1,093	55,200	1,093
2017-01-24	1,089	1,093	1,079	1,089	35,200	1,089
2017-01-23	1,100	1,100	1,085	1,090	52,000	1,090
2017-01-20	1,085	1,102	1,076	1,100	71,000	1,100
2017-01-19	1,081	1,088	1,067	1,083	57,400	1,083
2017-01-18	1,045	1,070	1,042	1,067	78,000	1,067
2017-01-17	1,065	1,069	1,048	1,050	95,600	1,050
2017-01-16	1,079	1,082	1,066	1,070	58,500	1,070
2017-01-13	1,089	1,091	1,068	1,083	69,600	1,083
2017-01-12	1,105	1,107	1,077	1,090	56,900	1,090
2017-01-11	1,111	1,114	1,101	1,106	62,200	1,106
2017-01-10	1,100	1,113	1,088	1,103	93,600	1,103
2017-01-06	1,096	1,104	1,085	1,101	47,600	1,101
2017-01-05	1,106	1,110	1,100	1,103	68,300	1,103
2017-01-04	1,096	1,119	1,059	1,102	177,200	1,102

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