1870 矢作建設工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	757	764	754	754	9,600	754
2022-12-29	765	765	751	757	12,500	757
2022-12-28	758	765	747	765	38,200	765
2022-12-27	748	758	748	758	2,700	758
2022-12-26	750	753	744	747	10,800	747
2022-12-23	755	756	747	750	13,200	750
2022-12-22	745	753	745	752	13,100	752
2022-12-21	757	757	740	740	36,700	740
2022-12-20	771	774	747	749	33,600	749
2022-12-19	758	770	758	766	16,500	766
2022-12-16	780	784	761	763	112,900	763
2022-12-15	765	780	764	780	33,900	780
2022-12-14	765	769	763	769	20,200	769
2022-12-13	758	765	758	762	20,300	762
2022-12-12	751	757	750	753	16,800	753
2022-12-09	741	751	741	750	15,800	750
2022-12-08	754	754	744	747	19,300	747
2022-12-07	738	756	737	755	104,100	755
2022-12-06	733	735	732	733	15,200	733
2022-12-05	733	736	730	736	22,100	736
2022-12-02	742	742	729	732	32,800	732
2022-12-01	743	747	741	745	24,000	745
2022-11-30	743	748	739	739	15,700	739
2022-11-29	751	754	742	748	27,400	748
2022-11-28	770	770	760	760	19,400	760
2022-11-25	769	769	760	769	18,900	769
2022-11-24	760	768	758	768	37,800	768
2022-11-22	743	752	740	752	45,900	752
2022-11-21	730	736	730	734	17,400	734
2022-11-18	735	735	728	730	26,100	730
2022-11-17	719	731	719	730	17,000	730
2022-11-16	718	720	718	718	10,600	718
2022-11-15	718	722	718	719	11,600	719
2022-11-14	722	727	718	718	23,600	718
2022-11-11	727	727	720	727	19,800	727
2022-11-10	722	725	717	717	27,800	717
2022-11-09	727	727	722	722	16,200	722
2022-11-08	725	725	720	725	28,800	725
2022-11-07	724	732	721	725	24,400	725
2022-11-04	724	738	717	720	54,500	720
2022-11-02	745	748	711	711	130,800	711
2022-11-01	747	750	743	745	7,900	745
2022-10-31	738	750	738	750	17,900	750
2022-10-28	736	742	728	732	152,500	732
2022-10-27	750	750	740	743	15,800	743
2022-10-26	753	759	752	754	15,400	754
2022-10-25	739	753	738	753	31,000	753
2022-10-24	743	743	733	736	19,600	736
2022-10-21	751	751	739	739	23,700	739
2022-10-20	746	752	744	749	17,600	749
2022-10-19	743	754	737	754	24,700	754
2022-10-18	739	746	734	745	42,200	745
2022-10-17	736	740	732	735	24,100	735
2022-10-14	731	742	727	742	37,200	742
2022-10-13	725	727	719	722	39,400	722
2022-10-12	729	734	725	727	28,900	727
2022-10-11	745	749	727	731	38,900	731
2022-10-07	751	755	748	748	26,800	748
2022-10-06	755	765	755	757	33,500	757
2022-10-05	758	761	749	753	30,300	753
2022-10-04	737	758	736	758	38,400	758
2022-10-03	732	735	726	733	23,100	733
2022-09-30	749	749	736	736	22,900	736
2022-09-29	748	753	745	753	29,000	753
2022-09-28	752	758	741	756	44,400	756
2022-09-27	743	757	741	750	61,800	750
2022-09-26	750	756	740	741	51,900	741
2022-09-22	756	761	755	756	26,100	756
2022-09-21	761	763	757	761	21,000	761
2022-09-20	759	769	756	769	38,400	769
2022-09-16	767	769	748	748	82,600	748
2022-09-15	767	767	756	764	27,700	764
2022-09-14	768	775	764	764	29,100	764
2022-09-13	779	779	773	777	21,300	777
2022-09-12	779	779	771	778	17,000	778
2022-09-09	769	777	769	774	33,200	774
2022-09-08	764	777	763	777	29,400	777
2022-09-07	759	761	755	758	25,300	758
2022-09-06	765	770	759	760	24,500	760
2022-09-05	760	766	759	760	18,900	760
2022-09-02	761	767	756	767	22,700	767
2022-09-01	768	771	759	759	39,400	759
2022-08-31	772	775	769	769	17,700	769
2022-08-30	773	781	768	781	7,700	781
2022-08-29	771	775	767	767	30,400	767
2022-08-26	788	789	782	782	7,500	782
2022-08-25	795	795	782	782	18,100	782
2022-08-24	794	794	784	790	17,700	790
2022-08-23	789	792	785	788	29,300	788
2022-08-22	778	789	778	789	11,400	789
2022-08-19	787	790	784	784	12,800	784
2022-08-18	797	797	784	787	29,400	787
2022-08-17	794	801	790	799	34,100	799
2022-08-16	800	804	793	800	22,300	800
2022-08-15	806	806	796	799	9,700	799
2022-08-12	792	804	792	802	48,100	802
2022-08-10	770	786	770	782	18,800	782
2022-08-09	791	797	779	779	16,100	779
2022-08-08	802	802	786	786	15,900	786
2022-08-05	773	803	770	802	51,900	802
2022-08-04	785	785	768	768	13,600	768
2022-08-03	785	787	780	781	14,000	781
2022-08-02	809	809	785	785	21,000	785
2022-08-01	804	810	801	810	18,300	810
2022-07-29	803	807	800	800	10,800	800
2022-07-28	799	815	793	803	34,900	803
2022-07-27	808	810	799	800	15,400	800
2022-07-26	807	814	807	812	17,500	812
2022-07-25	810	810	803	808	15,900	808
2022-07-22	801	810	800	806	17,000	806
2022-07-21	808	808	801	806	23,300	806
2022-07-20	809	809	804	808	37,200	808
2022-07-19	812	812	792	797	23,200	797
2022-07-15	808	811	798	808	104,800	808
2022-07-14	794	798	786	796	32,500	796
2022-07-13	786	799	786	795	18,000	795
2022-07-12	796	796	785	785	30,700	785
2022-07-11	773	799	773	798	50,900	798
2022-07-08	775	781	763	763	43,100	763
2022-07-07	778	783	772	775	24,600	775
2022-07-06	775	785	773	780	104,000	780
2022-07-05	788	788	768	768	41,900	768
2022-07-04	775	789	775	788	35,900	788
2022-07-01	758	769	758	769	43,500	769
2022-06-30	754	765	754	756	30,100	756
2022-06-29	772	773	749	749	50,700	749
2022-06-28	769	779	768	778	17,300	778
2022-06-27	777	777	763	769	10,900	769
2022-06-24	770	770	762	769	13,300	769
2022-06-23	758	765	756	765	14,100	765
2022-06-22	770	770	755	760	23,200	760
2022-06-21	738	759	738	759	17,800	759
2022-06-20	741	743	731	732	26,300	732
2022-06-17	760	766	735	735	98,800	735
2022-06-16	758	767	757	767	26,000	767
2022-06-15	761	768	750	750	31,100	750
2022-06-14	765	769	761	761	22,900	761
2022-06-13	766	771	765	767	15,300	767
2022-06-10	765	781	765	768	29,700	768
2022-06-09	784	788	775	779	21,800	779
2022-06-08	774	790	772	784	29,300	784
2022-06-07	776	778	766	767	16,300	767
2022-06-06	765	778	764	774	23,100	774
2022-06-03	786	788	767	767	28,300	767
2022-06-02	787	791	775	779	21,400	779
2022-06-01	786	794	785	791	33,900	791
2022-05-31	795	797	784	786	19,200	786
2022-05-30	799	809	793	794	69,000	794
2022-05-27	800	800	790	797	15,200	797
2022-05-26	791	798	791	792	13,800	792
2022-05-25	788	795	780	791	21,000	791
2022-05-24	813	813	784	788	31,800	788
2022-05-23	820	820	811	819	27,000	819
2022-05-20	803	812	797	812	24,500	812
2022-05-19	794	809	792	806	14,100	806
2022-05-18	814	814	797	813	44,300	813
2022-05-17	807	811	805	807	26,000	807
2022-05-16	809	812	802	807	24,600	807
2022-05-13	769	805	769	805	29,500	805
2022-05-12	760	775	760	767	24,100	767
2022-05-11	781	781	759	759	22,800	759
2022-05-10	778	784	773	774	10,200	774
2022-05-09	803	803	780	780	13,700	780
2022-05-06	805	805	796	803	10,600	803
2022-05-02	798	809	797	807	22,300	807
2022-04-28	765	803	765	801	41,400	801
2022-04-27	786	791	753	753	75,600	753
2022-04-26	783	806	783	795	25,500	795
2022-04-25	790	792	784	785	21,900	785
2022-04-22	792	799	788	794	12,100	794
2022-04-21	797	800	790	800	22,500	800
2022-04-20	791	797	785	791	21,900	791
2022-04-19	788	788	779	787	11,300	787
2022-04-18	791	791	775	782	29,100	782
2022-04-15	781	792	781	792	12,600	792
2022-04-14	778	788	774	788	7,600	788
2022-04-13	764	777	763	777	20,700	777
2022-04-12	778	778	764	764	25,800	764
2022-04-11	784	789	780	784	24,900	784
2022-04-08	791	794	783	791	27,600	791
2022-04-07	789	795	781	795	28,700	795
2022-04-06	803	805	795	795	17,800	795
2022-04-05	820	820	804	809	24,100	809
2022-04-04	804	819	804	812	17,400	812
2022-04-01	795	809	791	807	23,700	807
2022-03-31	786	807	786	802	69,900	802
2022-03-30	790	796	771	796	56,500	796
2022-03-29	808	811	795	804	49,500	804
2022-03-28	816	817	803	807	27,700	807
2022-03-25	832	832	811	816	29,000	816
2022-03-24	828	830	810	825	43,500	825
2022-03-23	832	835	823	832	70,800	832
2022-03-22	836	836	812	818	59,400	818
2022-03-18	804	836	793	836	115,700	836
2022-03-17	790	800	784	800	39,000	800
2022-03-16	785	788	778	784	27,900	784
2022-03-15	776	783	770	783	15,600	783
2022-03-14	781	781	767	774	18,500	774
2022-03-11	770	778	765	771	33,600	771
2022-03-10	741	783	741	783	47,400	783
2022-03-09	760	760	727	735	97,400	735
2022-03-08	740	753	737	750	38,600	750
2022-03-07	755	758	740	741	31,200	741
2022-03-04	766	778	764	764	24,600	764
2022-03-03	750	768	750	766	22,900	766
2022-03-02	760	770	749	749	28,100	749
2022-03-01	783	787	775	782	27,000	782
2022-02-28	778	787	772	783	22,200	783
2022-02-25	786	786	770	777	26,100	777
2022-02-24	780	783	765	783	16,200	783
2022-02-22	783	783	768	773	25,700	773
2022-02-21	788	790	778	783	17,500	783
2022-02-18	790	795	786	795	31,500	795
2022-02-17	798	798	784	793	19,400	793
2022-02-16	789	796	788	793	31,700	793
2022-02-15	781	787	778	787	15,300	787
2022-02-14	780	787	773	777	17,000	777
2022-02-10	777	781	772	781	17,500	781
2022-02-09	772	775	768	774	14,200	774
2022-02-08	766	772	764	772	12,300	772
2022-02-07	764	765	754	763	14,300	763
2022-02-04	757	765	757	764	20,100	764
2022-02-03	765	770	756	756	9,900	756
2022-02-02	749	771	749	769	26,700	769
2022-02-01	760	760	746	746	11,900	746
2022-01-31	748	763	743	763	13,600	763
2022-01-28	740	753	737	753	20,000	753
2022-01-27	754	758	726	729	31,000	729
2022-01-26	746	759	746	750	12,900	750
2022-01-25	767	767	746	752	19,000	752
2022-01-24	753	769	750	769	17,900	769
2022-01-21	740	753	736	753	27,100	753
2022-01-20	737	752	736	739	20,900	739
2022-01-19	741	749	737	737	33,400	737
2022-01-18	760	761	753	753	28,500	753
2022-01-17	750	758	749	758	15,500	758
2022-01-14	750	751	739	746	20,200	746
2022-01-13	758	758	750	750	13,100	750
2022-01-12	747	761	747	761	12,600	761
2022-01-11	743	747	735	745	24,100	745
2022-01-07	743	750	737	741	28,200	741
2022-01-06	755	761	742	742	17,000	742
2022-01-05	770	770	763	763	16,400	763
2022-01-04	766	773	763	769	18,200	769

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

2024年04月
日	月	火	水	木	金	土
« 03月29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