矢作建設工業(1870)の株価時系列情報
矢作建設工業(1870)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,412 | 1,422 | 1,376 | 1,398 | 72,000 |
| 2024/04/18 | 1,415 | 1,426 | 1,401 | 1,425 | 73,700 |
| 2024/04/17 | 1,433 | 1,433 | 1,408 | 1,412 | 50,300 |
| 2024/04/16 | 1,432 | 1,437 | 1,410 | 1,425 | 75,100 |
| 2024/04/15 | 1,445 | 1,462 | 1,441 | 1,453 | 24,100 |
| 2024/04/12 | 1,469 | 1,480 | 1,463 | 1,463 | 22,800 |
| 2024/04/11 | 1,468 | 1,474 | 1,459 | 1,467 | 26,400 |
| 2024/04/10 | 1,466 | 1,492 | 1,466 | 1,479 | 43,100 |
| 2024/04/09 | 1,450 | 1,466 | 1,445 | 1,466 | 32,100 |
| 2024/04/08 | 1,445 | 1,451 | 1,424 | 1,448 | 49,000 |
| 2024/04/05 | 1,458 | 1,461 | 1,438 | 1,441 | 64,900 |
| 2024/04/04 | 1,485 | 1,485 | 1,464 | 1,468 | 68,800 |
| 2024/04/03 | 1,479 | 1,505 | 1,469 | 1,484 | 59,300 |
| 2024/04/02 | 1,510 | 1,510 | 1,481 | 1,485 | 50,300 |
| 2024/04/01 | 1,554 | 1,554 | 1,514 | 1,514 | 53,600 |
| 2024/03/29 | 1,544 | 1,577 | 1,542 | 1,556 | 37,900 |
| 2024/03/28 | 1,556 | 1,580 | 1,540 | 1,544 | 130,500 |
| 2024/03/27 | 1,601 | 1,627 | 1,593 | 1,603 | 117,100 |
| 2024/03/26 | 1,579 | 1,601 | 1,577 | 1,595 | 49,300 |
| 2024/03/25 | 1,561 | 1,585 | 1,551 | 1,579 | 88,300 |
| 2024/03/22 | 1,582 | 1,582 | 1,547 | 1,551 | 102,000 |
| 2024/03/21 | 1,585 | 1,586 | 1,566 | 1,573 | 55,800 |
| 2024/03/19 | 1,562 | 1,575 | 1,543 | 1,575 | 50,100 |
| 2024/03/18 | 1,588 | 1,592 | 1,568 | 1,568 | 56,800 |
| 2024/03/15 | 1,551 | 1,581 | 1,550 | 1,575 | 59,400 |
| 2024/03/14 | 1,550 | 1,551 | 1,530 | 1,551 | 27,900 |
| 2024/03/13 | 1,560 | 1,569 | 1,527 | 1,542 | 43,100 |
| 2024/03/12 | 1,518 | 1,546 | 1,507 | 1,545 | 41,300 |
| 2024/03/11 | 1,517 | 1,532 | 1,503 | 1,532 | 91,100 |
| 2024/03/08 | 1,510 | 1,550 | 1,510 | 1,540 | 57,900 |
| 2024/03/07 | 1,549 | 1,552 | 1,516 | 1,525 | 44,800 |
| 2024/03/06 | 1,508 | 1,546 | 1,508 | 1,539 | 49,300 |
| 2024/03/05 | 1,518 | 1,533 | 1,503 | 1,523 | 36,600 |
| 2024/03/04 | 1,547 | 1,547 | 1,507 | 1,521 | 75,600 |
| 2024/03/01 | 1,574 | 1,575 | 1,531 | 1,539 | 47,900 |
| 2024/02/29 | 1,553 | 1,580 | 1,546 | 1,559 | 39,000 |
| 2024/02/28 | 1,531 | 1,564 | 1,531 | 1,553 | 31,800 |
| 2024/02/27 | 1,541 | 1,566 | 1,526 | 1,542 | 39,300 |
| 2024/02/26 | 1,575 | 1,585 | 1,549 | 1,549 | 47,600 |
| 2024/02/22 | 1,575 | 1,585 | 1,558 | 1,575 | 57,100 |
| 2024/02/21 | 1,590 | 1,594 | 1,562 | 1,575 | 64,700 |
| 2024/02/20 | 1,600 | 1,617 | 1,590 | 1,598 | 51,000 |
| 2024/02/19 | 1,537 | 1,590 | 1,527 | 1,585 | 71,400 |
| 2024/02/16 | 1,534 | 1,553 | 1,519 | 1,536 | 93,500 |
| 2024/02/15 | 1,520 | 1,520 | 1,471 | 1,500 | 74,500 |
| 2024/02/14 | 1,543 | 1,543 | 1,489 | 1,505 | 83,500 |
| 2024/02/13 | 1,539 | 1,554 | 1,515 | 1,544 | 140,800 |
| 2024/02/09 | 1,441 | 1,508 | 1,391 | 1,454 | 158,300 |
| 2024/02/08 | 1,458 | 1,461 | 1,420 | 1,450 | 75,500 |
| 2024/02/07 | 1,450 | 1,463 | 1,442 | 1,458 | 33,900 |
| 2024/02/06 | 1,465 | 1,474 | 1,458 | 1,462 | 33,800 |
| 2024/02/05 | 1,486 | 1,489 | 1,468 | 1,476 | 34,900 |
| 2024/02/02 | 1,460 | 1,480 | 1,447 | 1,470 | 39,300 |
| 2024/02/01 | 1,461 | 1,470 | 1,457 | 1,464 | 35,200 |
| 2024/01/31 | 1,439 | 1,470 | 1,435 | 1,470 | 34,700 |
| 2024/01/30 | 1,445 | 1,445 | 1,434 | 1,439 | 28,400 |
| 2024/01/29 | 1,427 | 1,450 | 1,427 | 1,446 | 25,800 |
| 2024/01/26 | 1,430 | 1,440 | 1,427 | 1,427 | 41,000 |
| 2024/01/25 | 1,427 | 1,448 | 1,427 | 1,439 | 32,900 |
| 2024/01/24 | 1,458 | 1,458 | 1,421 | 1,431 | 67,100 |
| 2024/01/23 | 1,475 | 1,483 | 1,452 | 1,458 | 101,800 |
| 2024/01/22 | 1,438 | 1,456 | 1,437 | 1,453 | 44,500 |
| 2024/01/19 | 1,423 | 1,430 | 1,416 | 1,426 | 29,700 |
| 2024/01/18 | 1,419 | 1,429 | 1,416 | 1,416 | 35,200 |
| 2024/01/17 | 1,430 | 1,443 | 1,421 | 1,422 | 60,500 |
| 2024/01/16 | 1,430 | 1,430 | 1,413 | 1,420 | 37,200 |
| 2024/01/15 | 1,395 | 1,425 | 1,395 | 1,424 | 38,100 |
| 2024/01/12 | 1,422 | 1,423 | 1,391 | 1,396 | 41,500 |
| 2024/01/11 | 1,425 | 1,434 | 1,411 | 1,413 | 61,700 |
| 2024/01/10 | 1,415 | 1,422 | 1,405 | 1,412 | 49,500 |
| 2024/01/09 | 1,410 | 1,416 | 1,385 | 1,416 | 55,200 |
| 2024/01/05 | 1,390 | 1,406 | 1,382 | 1,393 | 54,600 |
| 2024/01/04 | 1,376 | 1,387 | 1,355 | 1,387 | 75,800 |
| 2023/12/29 | 1,347 | 1,357 | 1,333 | 1,351 | 56,600 |
| 2023/12/28 | 1,339 | 1,352 | 1,333 | 1,339 | 25,200 |
| 2023/12/27 | 1,347 | 1,355 | 1,340 | 1,350 | 47,800 |
| 2023/12/26 | 1,315 | 1,352 | 1,315 | 1,345 | 54,000 |
| 2023/12/25 | 1,328 | 1,328 | 1,314 | 1,318 | 29,900 |
| 2023/12/22 | 1,293 | 1,318 | 1,293 | 1,308 | 30,200 |
| 2023/12/21 | 1,310 | 1,316 | 1,299 | 1,300 | 39,900 |
| 2023/12/20 | 1,322 | 1,333 | 1,313 | 1,315 | 37,700 |
| 2023/12/19 | 1,320 | 1,333 | 1,316 | 1,329 | 23,900 |
| 2023/12/18 | 1,354 | 1,354 | 1,305 | 1,327 | 112,800 |
| 2023/12/15 | 1,347 | 1,365 | 1,347 | 1,362 | 81,200 |
| 2023/12/14 | 1,358 | 1,372 | 1,334 | 1,342 | 70,500 |
| 2023/12/13 | 1,343 | 1,365 | 1,333 | 1,354 | 55,700 |
| 2023/12/12 | 1,340 | 1,355 | 1,335 | 1,349 | 70,900 |
| 2023/12/11 | 1,301 | 1,341 | 1,301 | 1,341 | 55,600 |
| 2023/12/08 | 1,319 | 1,319 | 1,284 | 1,287 | 65,600 |
| 2023/12/07 | 1,321 | 1,324 | 1,314 | 1,319 | 37,700 |
| 2023/12/06 | 1,319 | 1,337 | 1,309 | 1,337 | 132,800 |
| 2023/12/05 | 1,318 | 1,325 | 1,301 | 1,301 | 50,100 |
| 2023/12/04 | 1,313 | 1,331 | 1,311 | 1,330 | 45,600 |
| 2023/12/01 | 1,290 | 1,319 | 1,290 | 1,313 | 56,800 |
| 2023/11/30 | 1,265 | 1,286 | 1,264 | 1,286 | 28,800 |
| 2023/11/29 | 1,271 | 1,279 | 1,267 | 1,267 | 22,600 |
| 2023/11/28 | 1,259 | 1,275 | 1,259 | 1,274 | 32,000 |
| 2023/11/27 | 1,273 | 1,273 | 1,260 | 1,260 | 20,100 |
| 2023/11/24 | 1,260 | 1,270 | 1,257 | 1,267 | 25,200 |
| 2023/11/22 | 1,253 | 1,263 | 1,247 | 1,253 | 27,400 |
| 2023/11/21 | 1,265 | 1,271 | 1,252 | 1,259 | 51,400 |
| 2023/11/20 | 1,293 | 1,296 | 1,268 | 1,268 | 45,500 |
| 2023/11/17 | 1,268 | 1,295 | 1,268 | 1,295 | 46,900 |
| 2023/11/16 | 1,253 | 1,269 | 1,245 | 1,263 | 49,400 |
| 2023/11/15 | 1,272 | 1,276 | 1,250 | 1,253 | 47,000 |
| 2023/11/14 | 1,285 | 1,295 | 1,267 | 1,271 | 48,400 |
| 2023/11/13 | 1,296 | 1,300 | 1,283 | 1,286 | 23,000 |
| 2023/11/10 | 1,281 | 1,298 | 1,278 | 1,297 | 33,700 |
| 2023/11/09 | 1,266 | 1,293 | 1,260 | 1,284 | 51,300 |
| 2023/11/08 | 1,310 | 1,310 | 1,252 | 1,266 | 110,600 |
| 2023/11/07 | 1,317 | 1,345 | 1,305 | 1,308 | 44,700 |
| 2023/11/06 | 1,333 | 1,341 | 1,319 | 1,326 | 67,700 |
| 2023/11/02 | 1,330 | 1,334 | 1,309 | 1,328 | 53,100 |
| 2023/11/01 | 1,319 | 1,331 | 1,310 | 1,328 | 93,700 |
| 2023/10/31 | 1,288 | 1,325 | 1,230 | 1,306 | 88,700 |
| 2023/10/30 | 1,251 | 1,308 | 1,232 | 1,288 | 153,500 |
| 2023/10/27 | 1,227 | 1,269 | 1,227 | 1,267 | 69,300 |
| 2023/10/26 | 1,224 | 1,231 | 1,214 | 1,219 | 30,900 |
| 2023/10/25 | 1,242 | 1,250 | 1,229 | 1,231 | 34,200 |
| 2023/10/24 | 1,234 | 1,242 | 1,197 | 1,231 | 68,500 |
| 2023/10/23 | 1,248 | 1,254 | 1,234 | 1,234 | 48,300 |
| 2023/10/20 | 1,234 | 1,253 | 1,228 | 1,253 | 61,300 |
| 2023/10/19 | 1,240 | 1,252 | 1,239 | 1,241 | 26,400 |
| 2023/10/18 | 1,268 | 1,268 | 1,246 | 1,257 | 52,000 |
| 2023/10/17 | 1,262 | 1,274 | 1,256 | 1,263 | 35,700 |
| 2023/10/16 | 1,260 | 1,267 | 1,247 | 1,256 | 35,100 |
| 2023/10/13 | 1,266 | 1,276 | 1,253 | 1,258 | 35,800 |
| 2023/10/12 | 1,274 | 1,279 | 1,258 | 1,275 | 38,700 |
| 2023/10/11 | 1,273 | 1,273 | 1,255 | 1,261 | 33,500 |
| 2023/10/10 | 1,258 | 1,274 | 1,252 | 1,272 | 37,200 |
| 2023/10/06 | 1,210 | 1,243 | 1,208 | 1,234 | 40,800 |
| 2023/10/05 | 1,202 | 1,218 | 1,194 | 1,210 | 48,200 |
| 2023/10/04 | 1,200 | 1,209 | 1,186 | 1,194 | 93,300 |
| 2023/10/03 | 1,234 | 1,234 | 1,206 | 1,214 | 66,100 |
| 2023/10/02 | 1,258 | 1,273 | 1,234 | 1,234 | 74,000 |
| 2023/09/29 | 1,292 | 1,295 | 1,255 | 1,258 | 61,700 |
| 2023/09/28 | 1,289 | 1,304 | 1,277 | 1,289 | 95,600 |
| 2023/09/27 | 1,318 | 1,339 | 1,300 | 1,337 | 87,700 |
| 2023/09/26 | 1,333 | 1,333 | 1,319 | 1,319 | 46,000 |
| 2023/09/25 | 1,333 | 1,337 | 1,320 | 1,333 | 64,700 |
| 2023/09/22 | 1,324 | 1,334 | 1,312 | 1,326 | 43,100 |
| 2023/09/21 | 1,337 | 1,350 | 1,328 | 1,332 | 54,500 |
| 2023/09/20 | 1,363 | 1,366 | 1,330 | 1,331 | 92,300 |
| 2023/09/19 | 1,344 | 1,366 | 1,341 | 1,366 | 118,900 |
| 2023/09/15 | 1,336 | 1,349 | 1,330 | 1,343 | 85,400 |
| 2023/09/14 | 1,301 | 1,324 | 1,299 | 1,324 | 63,500 |
| 2023/09/13 | 1,283 | 1,298 | 1,278 | 1,295 | 45,600 |
| 2023/09/12 | 1,286 | 1,297 | 1,277 | 1,286 | 31,300 |
| 2023/09/11 | 1,295 | 1,306 | 1,279 | 1,286 | 73,800 |
| 2023/09/08 | 1,293 | 1,314 | 1,289 | 1,293 | 83,800 |
| 2023/09/07 | 1,303 | 1,319 | 1,297 | 1,309 | 75,000 |
| 2023/09/06 | 1,303 | 1,316 | 1,300 | 1,309 | 71,800 |
| 2023/09/05 | 1,299 | 1,307 | 1,285 | 1,307 | 85,400 |
| 2023/09/04 | 1,266 | 1,296 | 1,261 | 1,295 | 128,900 |
| 2023/09/01 | 1,247 | 1,257 | 1,236 | 1,252 | 113,300 |
| 2023/08/31 | 1,254 | 1,267 | 1,249 | 1,253 | 73,700 |
| 2023/08/30 | 1,277 | 1,277 | 1,259 | 1,259 | 54,200 |
| 2023/08/29 | 1,261 | 1,274 | 1,253 | 1,266 | 82,800 |
| 2023/08/28 | 1,256 | 1,272 | 1,256 | 1,269 | 50,100 |
| 2023/08/25 | 1,240 | 1,252 | 1,228 | 1,248 | 53,900 |
| 2023/08/24 | 1,240 | 1,251 | 1,238 | 1,246 | 36,400 |
| 2023/08/23 | 1,218 | 1,242 | 1,213 | 1,236 | 54,500 |
| 2023/08/22 | 1,208 | 1,213 | 1,198 | 1,213 | 52,800 |
| 2023/08/21 | 1,215 | 1,219 | 1,204 | 1,205 | 50,600 |
| 2023/08/18 | 1,216 | 1,219 | 1,201 | 1,206 | 58,000 |
| 2023/08/17 | 1,225 | 1,226 | 1,206 | 1,222 | 38,300 |
| 2023/08/16 | 1,228 | 1,236 | 1,214 | 1,221 | 54,000 |
| 2023/08/15 | 1,221 | 1,234 | 1,205 | 1,228 | 55,200 |
| 2023/08/14 | 1,233 | 1,249 | 1,217 | 1,218 | 68,300 |
| 2023/08/10 | 1,218 | 1,224 | 1,185 | 1,221 | 77,400 |
| 2023/08/09 | 1,210 | 1,230 | 1,188 | 1,205 | 165,600 |
| 2023/08/08 | 1,299 | 1,306 | 1,171 | 1,185 | 276,400 |
| 2023/08/07 | 1,311 | 1,311 | 1,288 | 1,299 | 72,600 |
| 2023/08/04 | 1,304 | 1,325 | 1,302 | 1,311 | 68,900 |
| 2023/08/03 | 1,320 | 1,320 | 1,293 | 1,295 | 74,500 |
| 2023/08/02 | 1,334 | 1,350 | 1,326 | 1,327 | 54,900 |
| 2023/08/01 | 1,339 | 1,349 | 1,336 | 1,343 | 32,300 |
| 2023/07/31 | 1,338 | 1,352 | 1,335 | 1,340 | 62,900 |
| 2023/07/28 | 1,304 | 1,324 | 1,300 | 1,323 | 64,200 |
| 2023/07/27 | 1,316 | 1,321 | 1,301 | 1,321 | 58,100 |
| 2023/07/26 | 1,344 | 1,348 | 1,318 | 1,320 | 71,700 |
| 2023/07/25 | 1,318 | 1,334 | 1,314 | 1,334 | 86,700 |
| 2023/07/24 | 1,296 | 1,320 | 1,290 | 1,319 | 84,900 |
| 2023/07/21 | 1,283 | 1,283 | 1,270 | 1,276 | 40,800 |
| 2023/07/20 | 1,289 | 1,298 | 1,274 | 1,283 | 53,400 |
| 2023/07/19 | 1,270 | 1,284 | 1,260 | 1,284 | 64,000 |
| 2023/07/18 | 1,245 | 1,259 | 1,244 | 1,249 | 102,000 |
| 2023/07/14 | 1,230 | 1,236 | 1,211 | 1,234 | 68,400 |
| 2023/07/13 | 1,221 | 1,230 | 1,205 | 1,224 | 77,300 |
| 2023/07/12 | 1,233 | 1,236 | 1,212 | 1,212 | 42,800 |
| 2023/07/11 | 1,238 | 1,249 | 1,226 | 1,231 | 49,200 |
| 2023/07/10 | 1,240 | 1,249 | 1,228 | 1,237 | 83,800 |
| 2023/07/07 | 1,231 | 1,236 | 1,205 | 1,223 | 99,300 |
| 2023/07/06 | 1,239 | 1,258 | 1,233 | 1,247 | 111,100 |
| 2023/07/05 | 1,238 | 1,251 | 1,225 | 1,246 | 81,000 |
| 2023/07/04 | 1,266 | 1,266 | 1,252 | 1,253 | 82,100 |
| 2023/07/03 | 1,252 | 1,282 | 1,251 | 1,276 | 69,100 |
| 2023/06/30 | 1,248 | 1,252 | 1,235 | 1,238 | 64,100 |
| 2023/06/29 | 1,260 | 1,277 | 1,240 | 1,248 | 63,800 |
| 2023/06/28 | 1,229 | 1,260 | 1,228 | 1,260 | 89,400 |