1. HOME >
  2. 株価時系列 >
  3. 1870 >
  4. 2023年

1870 矢作建設工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3471,3571,3331,35156,6001,351
2023-12-281,3391,3521,3331,33925,2001,339
2023-12-271,3471,3551,3401,35047,8001,350
2023-12-261,3151,3521,3151,34554,0001,345
2023-12-251,3281,3281,3141,31829,9001,318
2023-12-221,2931,3181,2931,30830,2001,308
2023-12-211,3101,3161,2991,30039,9001,300
2023-12-201,3221,3331,3131,31537,7001,315
2023-12-191,3201,3331,3161,32923,9001,329
2023-12-181,3541,3541,3051,327112,8001,327
2023-12-151,3471,3651,3471,36281,2001,362
2023-12-141,3581,3721,3341,34270,5001,342
2023-12-131,3431,3651,3331,35455,7001,354
2023-12-121,3401,3551,3351,34970,9001,349
2023-12-111,3011,3411,3011,34155,6001,341
2023-12-081,3191,3191,2841,28765,6001,287
2023-12-071,3211,3241,3141,31937,7001,319
2023-12-061,3191,3371,3091,337132,8001,337
2023-12-051,3181,3251,3011,30150,1001,301
2023-12-041,3131,3311,3111,33045,6001,330
2023-12-011,2901,3191,2901,31356,8001,313
2023-11-301,2651,2861,2641,28628,8001,286
2023-11-291,2711,2791,2671,26722,6001,267
2023-11-281,2591,2751,2591,27432,0001,274
2023-11-271,2731,2731,2601,26020,1001,260
2023-11-241,2601,2701,2571,26725,2001,267
2023-11-221,2531,2631,2471,25327,4001,253
2023-11-211,2651,2711,2521,25951,4001,259
2023-11-201,2931,2961,2681,26845,5001,268
2023-11-171,2681,2951,2681,29546,9001,295
2023-11-161,2531,2691,2451,26349,4001,263
2023-11-151,2721,2761,2501,25347,0001,253
2023-11-141,2851,2951,2671,27148,4001,271
2023-11-131,2961,3001,2831,28623,0001,286
2023-11-101,2811,2981,2781,29733,7001,297
2023-11-091,2661,2931,2601,28451,3001,284
2023-11-081,3101,3101,2521,266110,6001,266
2023-11-071,3171,3451,3051,30844,7001,308
2023-11-061,3331,3411,3191,32667,7001,326
2023-11-021,3301,3341,3091,32853,1001,328
2023-11-011,3191,3311,3101,32893,7001,328
2023-10-311,2881,3251,2301,30688,7001,306
2023-10-301,2511,3081,2321,288153,5001,288
2023-10-271,2271,2691,2271,26769,3001,267
2023-10-261,2241,2311,2141,21930,9001,219
2023-10-251,2421,2501,2291,23134,2001,231
2023-10-241,2341,2421,1971,23168,5001,231
2023-10-231,2481,2541,2341,23448,3001,234
2023-10-201,2341,2531,2281,25361,3001,253
2023-10-191,2401,2521,2391,24126,4001,241
2023-10-181,2681,2681,2461,25752,0001,257
2023-10-171,2621,2741,2561,26335,7001,263
2023-10-161,2601,2671,2471,25635,1001,256
2023-10-131,2661,2761,2531,25835,8001,258
2023-10-121,2741,2791,2581,27538,7001,275
2023-10-111,2731,2731,2551,26133,5001,261
2023-10-101,2581,2741,2521,27237,2001,272
2023-10-061,2101,2431,2081,23440,8001,234
2023-10-051,2021,2181,1941,21048,2001,210
2023-10-041,2001,2091,1861,19493,3001,194
2023-10-031,2341,2341,2061,21466,1001,214
2023-10-021,2581,2731,2341,23474,0001,234
2023-09-291,2921,2951,2551,25861,7001,258
2023-09-281,2891,3041,2771,28995,6001,289
2023-09-271,3181,3391,3001,33787,7001,337
2023-09-261,3331,3331,3191,31946,0001,319
2023-09-251,3331,3371,3201,33364,7001,333
2023-09-221,3241,3341,3121,32643,1001,326
2023-09-211,3371,3501,3281,33254,5001,332
2023-09-201,3631,3661,3301,33192,3001,331
2023-09-191,3441,3661,3411,366118,9001,366
2023-09-151,3361,3491,3301,34385,4001,343
2023-09-141,3011,3241,2991,32463,5001,324
2023-09-131,2831,2981,2781,29545,6001,295
2023-09-121,2861,2971,2771,28631,3001,286
2023-09-111,2951,3061,2791,28673,8001,286
2023-09-081,2931,3141,2891,29383,8001,293
2023-09-071,3031,3191,2971,30975,0001,309
2023-09-061,3031,3161,3001,30971,8001,309
2023-09-051,2991,3071,2851,30785,4001,307
2023-09-041,2661,2961,2611,295128,9001,295
2023-09-011,2471,2571,2361,252113,3001,252
2023-08-311,2541,2671,2491,25373,7001,253
2023-08-301,2771,2771,2591,25954,2001,259
2023-08-291,2611,2741,2531,26682,8001,266
2023-08-281,2561,2721,2561,26950,1001,269
2023-08-251,2401,2521,2281,24853,9001,248
2023-08-241,2401,2511,2381,24636,4001,246
2023-08-231,2181,2421,2131,23654,5001,236
2023-08-221,2081,2131,1981,21352,8001,213
2023-08-211,2151,2191,2041,20550,6001,205
2023-08-181,2161,2191,2011,20658,0001,206
2023-08-171,2251,2261,2061,22238,3001,222
2023-08-161,2281,2361,2141,22154,0001,221
2023-08-151,2211,2341,2051,22855,2001,228
2023-08-141,2331,2491,2171,21868,3001,218
2023-08-101,2181,2241,1851,22177,4001,221
2023-08-091,2101,2301,1881,205165,6001,205
2023-08-081,2991,3061,1711,185276,4001,185
2023-08-071,3111,3111,2881,29972,6001,299
2023-08-041,3041,3251,3021,31168,9001,311
2023-08-031,3201,3201,2931,29574,5001,295
2023-08-021,3341,3501,3261,32754,9001,327
2023-08-011,3391,3491,3361,34332,3001,343
2023-07-311,3381,3521,3351,34062,9001,340
2023-07-281,3041,3241,3001,32364,2001,323
2023-07-271,3161,3211,3011,32158,1001,321
2023-07-261,3441,3481,3181,32071,7001,320
2023-07-251,3181,3341,3141,33486,7001,334
2023-07-241,2961,3201,2901,31984,9001,319
2023-07-211,2831,2831,2701,27640,8001,276
2023-07-201,2891,2981,2741,28353,4001,283
2023-07-191,2701,2841,2601,28464,0001,284
2023-07-181,2451,2591,2441,249102,0001,249
2023-07-141,2301,2361,2111,23468,4001,234
2023-07-131,2211,2301,2051,22477,3001,224
2023-07-121,2331,2361,2121,21242,8001,212
2023-07-111,2381,2491,2261,23149,2001,231
2023-07-101,2401,2491,2281,23783,8001,237
2023-07-071,2311,2361,2051,22399,3001,223
2023-07-061,2391,2581,2331,247111,1001,247
2023-07-051,2381,2511,2251,24681,0001,246
2023-07-041,2661,2661,2521,25382,1001,253
2023-07-031,2521,2821,2511,27669,1001,276
2023-06-301,2481,2521,2351,23864,1001,238
2023-06-291,2601,2771,2401,24863,8001,248
2023-06-281,2291,2601,2281,26089,4001,260
2023-06-271,2001,2161,1931,21550,2001,215
2023-06-261,2001,2151,1721,20464,2001,204
2023-06-231,2121,2271,1901,20283,9001,202
2023-06-221,2161,2221,2081,21268,2001,212
2023-06-211,2291,2381,2091,216110,3001,216
2023-06-201,2341,2431,2081,229108,4001,229
2023-06-191,1941,2051,1871,20570,3001,205
2023-06-161,1581,1981,1551,188198,6001,188
2023-06-151,1451,1521,1301,14967,0001,149
2023-06-141,1391,1401,1271,140113,8001,140
2023-06-131,1591,1701,1271,13188,3001,131
2023-06-121,1331,1501,1221,150126,7001,150
2023-06-091,0971,1311,0951,129186,4001,129
2023-06-081,1021,1071,0861,09172,7001,091
2023-06-071,1291,1301,0941,097106,3001,097
2023-06-061,1021,1251,0991,120173,9001,120
2023-06-051,1001,1151,0951,099115,3001,099
2023-06-021,0801,1021,0651,079138,7001,079
2023-06-011,0651,0791,0601,06869,4001,068
2023-05-311,0901,0991,0691,07899,2001,078
2023-05-301,1011,1191,0971,10645,4001,106
2023-05-291,1021,1151,1021,10572,8001,105
2023-05-261,1001,1111,0911,09142,7001,091
2023-05-251,0951,1071,0901,10446,1001,104
2023-05-241,0851,1161,0851,10742,2001,107
2023-05-231,1291,1381,0901,09399,5001,093
2023-05-221,0871,1171,0851,11752,8001,117
2023-05-191,1011,1051,0911,09250,6001,092
2023-05-181,0801,1191,0601,116126,2001,116
2023-05-171,0491,0861,0361,080107,2001,080
2023-05-161,0551,0691,0351,05397,8001,053
2023-05-151,0201,0591,0121,054168,7001,054
2023-05-121,0361,0441,0121,014173,8001,014
2023-05-111,0441,0741,0071,036545,9001,036
2023-05-108691,0148571,01479,1001,014
2023-05-0985786685186428,100864
2023-05-0884585484584816,100848
2023-05-0286586584785415,000854
2023-05-0186086585585825,100858
2023-04-2884385984285941,700859
2023-04-2783083782682843,400828
2023-04-2683183782682917,900829
2023-04-2584686083884343,200843
2023-04-2484284283483721,900837
2023-04-2184084683183732,500837
2023-04-2081783881783823,700838
2023-04-1982682981781926,400819
2023-04-1884584583284039,000840
2023-04-1783884283184220,100842
2023-04-1482683782483525,300835
2023-04-1381882381182318,600823
2023-04-1281282181082016,500820
2023-04-1181381380181123,500811
2023-04-1080080779980518,200805
2023-04-0779680879680016,900800
2023-04-0679480579379630,000796
2023-04-0582982980780723,000807
2023-04-0483383882783139,400831
2023-04-0383983982683330,600833
2023-03-3183283482182622,500826
2023-03-3082884082783829,600838
2023-03-2983184983084945,400849
2023-03-2883983982683115,500831
2023-03-2783284183283613,800836
2023-03-2484784783183223,700832
2023-03-2383784782784724,700847
2023-03-2283984583383843,000838
2023-03-2083583580880924,100809
2023-03-1783484482283938,600839
2023-03-1683283582483129,600831
2023-03-1583384983384119,200841
2023-03-1483183581882730,900827
2023-03-1384384783384422,000844
2023-03-1087887885685644,700856
2023-03-0987188387088229,900882
2023-03-0886587286187021,900870
2023-03-0785687285587137,100871
2023-03-0685186084986019,200860
2023-03-0383985183985140,800851
2023-03-0283983983483815,000838
2023-03-0183083882783613,000836
2023-02-2883883883083011,800830
2023-02-2783083882883118,500831
2023-02-2482383082283021,200830
2023-02-2281482081081713,700817
2023-02-2182582782082117,600821
2023-02-2081681981581919,300819
2023-02-1781381681081628,200816
2023-02-1680981580781418,800814
2023-02-158048088028039,700803
2023-02-1479380679380212,800802
2023-02-1380180178578514,500785
2023-02-1080580880180123,200801
2023-02-0978080778080126,100801
2023-02-087897937847845,800784
2023-02-077857927857905,600790
2023-02-0678178578078510,600785
2023-02-0378278377577511,500775
2023-02-0280180278278214,100782
2023-02-0180080179380110,500801
2023-01-3178479578479417,300794
2023-01-3080080378278231,600782
2023-01-277968007948009,000800
2023-01-2680880879579516,500795
2023-01-2579980979680926,000809
2023-01-2479579878779738,000797
2023-01-2378979478579433,000794
2023-01-207707787707768,400776
2023-01-1976877776877113,900771
2023-01-1877377576277527,100775
2023-01-1776277576277519,200775
2023-01-1675876775876210,900762
2023-01-1375976875675722,900757
2023-01-1275876275676211,700762
2023-01-1176176676076310,900763
2023-01-1075476975475526,300755
2023-01-0674074974074410,500744
2023-01-0574175173974022,000740
2023-01-0475175374374318,300743

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