1870 矢作建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	774	778	765	765	10,600	765
2021-12-29	761	779	761	779	18,600	779
2021-12-28	756	765	754	764	23,100	764
2021-12-27	739	755	737	755	45,100	755
2021-12-24	750	750	736	737	49,500	737
2021-12-23	740	749	740	749	11,400	749
2021-12-22	751	754	735	739	48,300	739
2021-12-21	740	751	739	749	22,200	749
2021-12-20	751	751	734	734	31,900	734
2021-12-17	783	785	746	746	155,300	746
2021-12-16	776	787	773	783	38,700	783
2021-12-15	750	774	750	769	29,600	769
2021-12-14	738	753	737	751	55,300	751
2021-12-13	750	750	739	743	19,300	743
2021-12-10	757	757	739	745	27,300	745
2021-12-09	751	751	738	742	29,100	742
2021-12-08	769	769	734	751	94,600	751
2021-12-07	731	755	731	755	74,300	755
2021-12-06	729	739	728	731	32,700	731
2021-12-03	716	728	714	728	26,200	728
2021-12-02	704	719	704	708	26,400	708
2021-12-01	692	708	692	705	29,900	705
2021-11-30	697	711	690	691	41,600	691
2021-11-29	701	706	694	695	40,900	695
2021-11-26	721	721	709	713	37,100	713
2021-11-25	722	725	722	725	9,800	725
2021-11-24	730	730	719	719	22,800	719
2021-11-22	720	723	710	723	20,100	723
2021-11-19	712	722	711	722	21,500	722
2021-11-18	717	718	702	718	37,400	718
2021-11-17	728	728	719	719	16,900	719
2021-11-16	730	730	722	726	17,800	726
2021-11-15	720	728	719	727	10,300	727
2021-11-12	695	727	694	725	28,500	725
2021-11-11	706	706	695	695	51,000	695
2021-11-10	711	711	700	706	36,200	706
2021-11-09	733	733	711	711	36,000	711
2021-11-08	745	745	727	731	51,200	731
2021-11-05	762	776	736	736	51,100	736
2021-11-04	764	789	762	789	39,500	789
2021-11-02	771	781	762	762	19,900	762
2021-11-01	769	775	765	775	18,100	775
2021-10-29	760	765	757	764	12,600	764
2021-10-28	770	771	757	759	36,500	759
2021-10-27	779	779	772	772	6,600	772
2021-10-26	776	782	774	777	13,600	777
2021-10-25	778	782	773	773	15,300	773
2021-10-22	780	784	776	784	14,800	784
2021-10-21	795	795	780	780	23,400	780
2021-10-20	801	801	785	791	24,600	791
2021-10-19	814	814	797	799	15,300	799
2021-10-18	812	818	807	818	55,400	818
2021-10-15	785	805	785	803	32,000	803
2021-10-14	776	782	776	780	14,100	780
2021-10-13	781	784	776	779	20,600	779
2021-10-12	791	792	782	782	20,900	782
2021-10-11	789	797	786	796	7,800	796
2021-10-08	796	798	788	789	15,200	789
2021-10-07	778	795	778	783	34,700	783
2021-10-06	782	797	776	778	33,500	778
2021-10-05	775	793	770	779	44,700	779
2021-10-04	790	794	781	785	22,800	785
2021-10-01	799	799	777	780	42,300	780
2021-09-30	811	821	801	804	34,600	804
2021-09-29	810	820	799	810	58,800	810
2021-09-28	838	842	820	842	41,600	842
2021-09-27	842	854	837	838	38,000	838
2021-09-24	838	843	832	842	62,600	842
2021-09-22	827	836	821	824	42,700	824
2021-09-21	841	841	825	833	57,900	833
2021-09-17	845	845	831	842	80,000	842
2021-09-16	831	839	823	839	51,600	839
2021-09-15	841	850	824	825	69,900	825
2021-09-14	815	847	814	847	136,600	847
2021-09-13	796	811	786	811	44,500	811
2021-09-10	803	812	794	800	93,100	800
2021-09-09	792	797	787	797	33,000	797
2021-09-08	783	803	778	795	91,400	795
2021-09-07	771	808	771	782	100,700	782
2021-09-06	769	769	758	769	54,100	769
2021-09-03	736	755	736	754	63,500	754
2021-09-02	740	740	736	736	7,500	736
2021-09-01	732	742	732	739	18,000	739
2021-08-31	731	740	730	734	27,300	734
2021-08-30	731	740	731	735	31,100	735
2021-08-27	732	735	725	728	23,200	728
2021-08-26	727	733	722	732	22,900	732
2021-08-25	735	738	725	726	32,400	726
2021-08-24	723	735	722	735	56,600	735
2021-08-23	719	730	717	719	73,000	719
2021-08-20	709	716	707	711	42,300	711
2021-08-19	714	719	708	708	43,300	708
2021-08-18	715	722	710	715	54,700	715
2021-08-17	712	718	709	713	35,000	713
2021-08-16	713	713	706	706	36,200	706
2021-08-13	711	714	704	712	39,400	712
2021-08-12	714	714	709	711	10,700	711
2021-08-11	708	713	704	709	23,700	709
2021-08-10	701	708	700	701	26,700	701
2021-08-06	705	707	700	704	28,600	704
2021-08-05	712	717	703	709	25,400	709
2021-08-04	719	720	712	712	20,600	712
2021-08-03	728	728	716	719	16,400	719
2021-08-02	714	729	709	729	43,500	729
2021-07-30	729	732	703	703	83,400	703
2021-07-29	735	735	726	731	20,300	731
2021-07-28	728	734	728	733	12,500	733
2021-07-27	732	734	728	733	17,300	733
2021-07-26	739	739	726	731	16,600	731
2021-07-21	734	734	724	727	21,500	727
2021-07-20	720	731	720	725	27,600	725
2021-07-19	747	747	724	724	58,500	724
2021-07-16	740	750	735	749	104,000	749
2021-07-15	736	743	733	740	45,600	740
2021-07-14	737	741	735	737	8,100	737
2021-07-13	732	740	729	740	37,900	740
2021-07-12	729	736	725	731	40,500	731
2021-07-09	716	723	711	718	71,300	718
2021-07-08	730	734	725	725	49,700	725
2021-07-07	725	740	719	730	133,100	730
2021-07-06	723	729	720	723	29,900	723
2021-07-05	723	727	721	722	21,200	722
2021-07-02	716	727	716	727	41,800	727
2021-07-01	712	716	711	713	20,900	713
2021-06-30	714	716	710	710	30,100	710
2021-06-29	720	720	711	711	34,800	711
2021-06-28	717	722	714	721	21,900	721
2021-06-25	718	718	710	711	28,200	711
2021-06-24	709	714	707	713	21,600	713
2021-06-23	718	718	705	709	41,700	709
2021-06-22	713	715	707	713	40,100	713
2021-06-21	703	705	696	698	67,000	698
2021-06-18	711	711	706	706	48,800	706
2021-06-17	709	711	706	711	17,700	711
2021-06-16	707	712	706	710	37,500	710
2021-06-15	707	710	704	707	36,800	707
2021-06-14	720	720	704	707	39,800	707
2021-06-11	725	725	715	715	48,300	715
2021-06-10	723	726	717	723	43,000	723
2021-06-09	719	728	718	724	28,500	724
2021-06-08	711	720	711	720	39,200	720
2021-06-07	714	716	709	711	37,500	711
2021-06-04	715	725	708	709	78,900	709
2021-06-03	716	722	716	721	43,500	721
2021-06-02	703	717	702	716	52,400	716
2021-06-01	707	707	699	705	40,100	705
2021-05-31	718	718	704	705	54,800	705
2021-05-28	716	721	708	720	177,300	720
2021-05-27	685	720	685	715	580,700	715
2021-05-26	691	695	683	687	304,200	687
2021-05-25	703	707	688	699	287,600	699
2021-05-24	704	712	697	705	170,300	705
2021-05-21	704	706	699	704	120,100	704
2021-05-20	707	716	704	704	105,100	704
2021-05-19	716	721	707	707	131,800	707
2021-05-18	733	733	716	727	151,800	727
2021-05-17	756	756	728	728	108,600	728
2021-05-14	747	753	744	745	61,700	745
2021-05-13	741	756	733	742	91,200	742
2021-05-12	783	784	739	742	117,300	742
2021-05-11	800	802	783	783	54,000	783
2021-05-10	797	811	797	802	24,700	802
2021-05-07	792	803	791	796	13,100	796
2021-05-06	788	800	788	788	26,100	788
2021-04-30	786	793	786	786	34,200	786
2021-04-28	799	801	790	790	42,400	790
2021-04-27	805	808	796	799	33,500	799
2021-04-26	821	823	807	807	40,500	807
2021-04-23	821	826	820	820	16,500	820
2021-04-22	828	834	824	828	12,000	828
2021-04-21	833	833	822	822	30,800	822
2021-04-20	837	843	830	833	29,200	833
2021-04-19	846	849	841	843	12,200	843
2021-04-16	844	846	839	846	23,800	846
2021-04-15	833	844	833	844	19,200	844
2021-04-14	833	834	826	832	16,200	832
2021-04-13	836	845	833	833	16,300	833
2021-04-12	830	840	826	836	25,000	836
2021-04-09	822	829	818	827	42,800	827
2021-04-08	836	836	821	821	44,300	821
2021-04-07	829	841	829	841	19,000	841
2021-04-06	843	847	829	829	33,300	829
2021-04-05	842	843	837	841	22,900	841
2021-04-02	847	847	837	840	16,200	840
2021-04-01	842	854	837	839	39,500	839
2021-03-31	858	862	840	840	43,800	840
2021-03-30	892	892	863	866	77,000	866
2021-03-29	899	911	880	911	82,300	911
2021-03-26	880	890	869	890	36,800	890
2021-03-25	867	874	860	872	40,500	872
2021-03-24	878	879	858	858	39,200	858
2021-03-23	894	894	878	878	31,500	878
2021-03-22	884	890	877	887	37,200	887
2021-03-19	872	896	869	895	61,900	895
2021-03-18	865	879	864	875	91,300	875
2021-03-17	864	875	860	875	50,500	875
2021-03-16	865	865	858	865	44,300	865
2021-03-15	859	865	855	865	50,100	865
2021-03-12	858	858	846	852	55,800	852
2021-03-11	865	865	856	859	70,500	859
2021-03-10	872	872	852	860	44,500	860
2021-03-09	860	879	859	879	57,600	879
2021-03-08	858	859	843	855	39,700	855
2021-03-05	840	852	833	849	61,600	849
2021-03-04	838	840	825	840	31,800	840
2021-03-03	840	843	836	843	35,300	843
2021-03-02	844	844	831	840	38,200	840
2021-03-01	825	844	825	841	30,200	841
2021-02-26	845	850	822	822	94,100	822
2021-02-25	859	859	838	843	49,200	843
2021-02-24	846	852	837	845	40,500	845
2021-02-22	846	850	840	847	34,800	847
2021-02-19	841	841	831	836	30,100	836
2021-02-18	863	863	843	845	54,600	845
2021-02-17	864	867	856	865	26,600	865
2021-02-16	865	868	855	868	26,500	868
2021-02-15	863	863	848	861	36,800	861
2021-02-12	861	861	853	855	17,100	855
2021-02-10	866	866	856	861	19,300	861
2021-02-09	870	870	859	865	24,300	865
2021-02-08	857	872	852	871	44,900	871
2021-02-05	859	859	851	857	23,400	857
2021-02-04	847	856	847	853	28,500	853
2021-02-03	848	859	844	850	33,700	850
2021-02-02	845	852	843	848	15,600	848
2021-02-01	843	858	843	843	20,200	843
2021-01-29	863	863	850	852	17,000	852
2021-01-28	849	869	848	864	36,800	864
2021-01-27	867	867	854	858	12,900	858
2021-01-26	852	862	848	862	12,700	862
2021-01-25	852	860	846	857	20,100	857
2021-01-22	852	854	843	848	38,600	848
2021-01-21	865	865	847	854	42,500	854
2021-01-20	864	864	851	853	31,100	853
2021-01-19	878	878	864	864	27,200	864
2021-01-18	874	880	870	871	44,700	871
2021-01-15	890	890	877	881	28,400	881
2021-01-14	889	899	879	886	38,200	886
2021-01-13	892	903	891	899	22,100	899
2021-01-12	888	907	887	903	33,800	903
2021-01-08	883	893	881	890	35,000	890
2021-01-07	892	894	876	889	29,400	889
2021-01-06	894	894	870	877	10,600	877
2021-01-05	873	894	864	888	25,400	888
2021-01-04	890	890	865	873	13,700	873

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30