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 |
---|---|---|---|---|---|
2013/12/30 | 886 | 936 | 885 | 913 | 235,600 |
2013/12/27 | 860 | 886 | 854 | 879 | 161,000 |
2013/12/26 | 830 | 861 | 829 | 858 | 134,000 |
2013/12/25 | 814 | 830 | 807 | 828 | 150,400 |
2013/12/24 | 850 | 850 | 818 | 820 | 244,600 |
2013/12/20 | 864 | 872 | 836 | 849 | 300,400 |
2013/12/19 | 850 | 886 | 849 | 883 | 515,800 |
2013/12/18 | 820 | 860 | 809 | 849 | 571,300 |
2013/12/17 | 789 | 815 | 786 | 811 | 210,400 |
2013/12/16 | 786 | 800 | 785 | 787 | 172,300 |
2013/12/13 | 777 | 791 | 774 | 779 | 181,500 |
2013/12/12 | 790 | 792 | 779 | 790 | 105,900 |
2013/12/11 | 780 | 792 | 770 | 789 | 142,600 |
2013/12/10 | 768 | 784 | 768 | 777 | 82,100 |
2013/12/09 | 790 | 793 | 775 | 777 | 76,300 |
2013/12/06 | 772 | 787 | 765 | 785 | 99,000 |
2013/12/05 | 786 | 790 | 774 | 778 | 91,600 |
2013/12/04 | 787 | 795 | 779 | 789 | 73,700 |
2013/12/03 | 798 | 800 | 783 | 787 | 121,400 |
2013/12/02 | 777 | 795 | 777 | 793 | 106,800 |
2013/11/29 | 785 | 786 | 774 | 777 | 108,600 |
2013/11/28 | 795 | 797 | 783 | 788 | 95,700 |
2013/11/27 | 805 | 805 | 791 | 792 | 135,000 |
2013/11/26 | 782 | 803 | 780 | 797 | 163,300 |
2013/11/25 | 771 | 785 | 771 | 782 | 112,600 |
2013/11/22 | 786 | 796 | 768 | 773 | 206,600 |
2013/11/21 | 798 | 809 | 777 | 786 | 289,600 |
2013/11/20 | 829 | 837 | 797 | 802 | 394,600 |
2013/11/19 | 788 | 819 | 785 | 817 | 492,000 |
2013/11/18 | 788 | 790 | 770 | 786 | 134,900 |
2013/11/15 | 796 | 799 | 765 | 782 | 317,300 |
2013/11/14 | 800 | 810 | 785 | 789 | 252,200 |
2013/11/13 | 773 | 812 | 767 | 801 | 554,100 |
2013/11/12 | 780 | 780 | 752 | 767 | 369,200 |
2013/11/11 | 805 | 821 | 788 | 791 | 478,100 |
2013/11/08 | 748 | 783 | 731 | 781 | 397,900 |
2013/11/07 | 744 | 798 | 744 | 761 | 597,300 |
2013/11/06 | 713 | 780 | 711 | 759 | 614,200 |
2013/11/05 | 685 | 783 | 685 | 728 | 631,800 |
2013/11/01 | 680 | 693 | 661 | 684 | 289,300 |
2013/10/31 | 679 | 699 | 659 | 687 | 424,500 |
2013/10/30 | 656 | 722 | 640 | 681 | 1,486,200 |
2013/10/29 | 675 | 675 | 675 | 675 | 528,900 |
2013/10/28 | 562 | 577 | 561 | 575 | 83,500 |
2013/10/25 | 560 | 560 | 550 | 560 | 73,400 |
2013/10/24 | 543 | 557 | 543 | 557 | 56,400 |
2013/10/23 | 555 | 556 | 539 | 543 | 36,600 |
2013/10/22 | 542 | 555 | 538 | 554 | 69,900 |
2013/10/21 | 542 | 542 | 530 | 539 | 24,300 |
2013/10/18 | 544 | 544 | 536 | 539 | 52,800 |
2013/10/17 | 544 | 544 | 538 | 544 | 38,500 |
2013/10/16 | 543 | 544 | 530 | 544 | 29,600 |
2013/10/15 | 541 | 545 | 530 | 542 | 20,600 |
2013/10/11 | 543 | 546 | 532 | 539 | 30,200 |
2013/10/10 | 538 | 539 | 521 | 530 | 33,300 |
2013/10/09 | 515 | 538 | 499 | 536 | 50,600 |
2013/10/08 | 504 | 518 | 482 | 515 | 45,000 |
2013/10/07 | 524 | 525 | 508 | 514 | 61,700 |
2013/10/04 | 520 | 520 | 512 | 514 | 29,200 |
2013/10/03 | 519 | 530 | 514 | 524 | 39,600 |
2013/10/02 | 523 | 532 | 512 | 515 | 51,300 |
2013/10/01 | 520 | 530 | 520 | 523 | 24,800 |
2013/09/30 | 519 | 530 | 518 | 525 | 31,500 |
2013/09/27 | 539 | 542 | 534 | 539 | 32,300 |
2013/09/26 | 527 | 550 | 504 | 545 | 65,300 |
2013/09/25 | 546 | 547 | 518 | 527 | 84,900 |
2013/09/24 | 550 | 550 | 531 | 547 | 122,700 |
2013/09/20 | 561 | 572 | 546 | 560 | 112,200 |
2013/09/19 | 550 | 561 | 535 | 555 | 168,900 |
2013/09/18 | 603 | 650 | 520 | 553 | 1,309,600 |
2013/09/17 | 515 | 563 | 515 | 563 | 269,600 |
2013/09/13 | 474 | 485 | 474 | 483 | 76,500 |
2013/09/12 | 483 | 483 | 473 | 477 | 17,900 |
2013/09/11 | 484 | 484 | 477 | 481 | 42,000 |
2013/09/10 | 465 | 493 | 462 | 476 | 85,600 |
2013/09/09 | 450 | 461 | 450 | 459 | 33,100 |
2013/09/06 | 445 | 447 | 440 | 441 | 8,500 |
2013/09/05 | 447 | 447 | 441 | 444 | 5,000 |
2013/09/04 | 446 | 446 | 440 | 443 | 6,800 |
2013/09/03 | 435 | 450 | 435 | 445 | 22,100 |
2013/09/02 | 421 | 440 | 421 | 428 | 12,800 |
2013/08/30 | 436 | 436 | 414 | 416 | 20,300 |
2013/08/29 | 438 | 438 | 430 | 431 | 11,200 |
2013/08/28 | 441 | 441 | 430 | 436 | 17,000 |
2013/08/27 | 444 | 449 | 436 | 442 | 19,400 |
2013/08/26 | 445 | 445 | 440 | 443 | 4,200 |
2013/08/23 | 443 | 445 | 427 | 443 | 31,200 |
2013/08/22 | 433 | 442 | 421 | 440 | 37,500 |
2013/08/21 | 436 | 439 | 424 | 431 | 23,200 |
2013/08/20 | 445 | 447 | 438 | 439 | 34,800 |
2013/08/19 | 437 | 445 | 437 | 444 | 18,400 |
2013/08/16 | 442 | 443 | 437 | 440 | 43,500 |
2013/08/15 | 434 | 443 | 431 | 441 | 17,900 |
2013/08/14 | 424 | 438 | 424 | 434 | 24,700 |
2013/08/13 | 419 | 428 | 419 | 425 | 15,500 |
2013/08/12 | 424 | 427 | 418 | 418 | 6,200 |
2013/08/09 | 431 | 437 | 424 | 424 | 15,000 |
2013/08/08 | 432 | 435 | 428 | 428 | 14,400 |
2013/08/07 | 433 | 443 | 433 | 436 | 11,100 |
2013/08/06 | 436 | 444 | 434 | 443 | 14,200 |
2013/08/05 | 425 | 445 | 425 | 444 | 31,900 |
2013/08/02 | 427 | 442 | 425 | 441 | 15,300 |
2013/08/01 | 420 | 437 | 420 | 422 | 15,500 |
2013/07/31 | 422 | 428 | 416 | 417 | 29,300 |
2013/07/30 | 416 | 428 | 416 | 425 | 10,900 |
2013/07/29 | 416 | 426 | 416 | 420 | 14,600 |
2013/07/26 | 437 | 442 | 420 | 432 | 24,300 |
2013/07/25 | 470 | 470 | 450 | 450 | 27,200 |
2013/07/24 | 462 | 464 | 457 | 462 | 16,000 |
2013/07/23 | 459 | 468 | 451 | 459 | 16,100 |
2013/07/22 | 466 | 466 | 450 | 459 | 24,100 |
2013/07/19 | 460 | 470 | 454 | 465 | 24,800 |
2013/07/18 | 465 | 470 | 460 | 463 | 89,600 |
2013/07/17 | 458 | 465 | 455 | 465 | 52,900 |
2013/07/16 | 455 | 462 | 454 | 458 | 31,300 |
2013/07/12 | 457 | 457 | 449 | 454 | 22,700 |
2013/07/11 | 449 | 457 | 449 | 457 | 20,700 |
2013/07/10 | 448 | 456 | 448 | 454 | 25,500 |
2013/07/09 | 447 | 455 | 438 | 454 | 44,900 |
2013/07/08 | 447 | 451 | 430 | 432 | 17,400 |
2013/07/05 | 448 | 450 | 435 | 447 | 75,400 |
2013/07/04 | 448 | 453 | 447 | 450 | 38,300 |
2013/07/03 | 445 | 449 | 426 | 449 | 43,200 |
2013/07/02 | 436 | 445 | 429 | 445 | 40,300 |
2013/07/01 | 433 | 438 | 426 | 435 | 20,800 |
2013/06/28 | 430 | 430 | 415 | 430 | 40,100 |
2013/06/27 | 406 | 425 | 403 | 420 | 24,100 |
2013/06/26 | 415 | 416 | 395 | 398 | 14,800 |
2013/06/25 | 417 | 417 | 405 | 407 | 23,600 |
2013/06/24 | 412 | 417 | 405 | 416 | 15,600 |
2013/06/21 | 407 | 415 | 396 | 408 | 21,900 |
2013/06/20 | 427 | 436 | 412 | 413 | 40,300 |
2013/06/19 | 418 | 427 | 411 | 426 | 49,000 |
2013/06/18 | 417 | 417 | 406 | 408 | 53,500 |
2013/06/17 | 396 | 412 | 395 | 410 | 39,900 |
2013/06/14 | 383 | 393 | 381 | 391 | 73,400 |
2013/06/13 | 390 | 391 | 381 | 384 | 22,400 |
2013/06/12 | 386 | 400 | 380 | 395 | 17,400 |
2013/06/11 | 394 | 399 | 391 | 396 | 35,400 |
2013/06/10 | 407 | 407 | 380 | 380 | 31,600 |
2013/06/07 | 380 | 397 | 374 | 391 | 28,500 |
2013/06/06 | 390 | 403 | 383 | 386 | 43,000 |
2013/06/05 | 417 | 417 | 394 | 399 | 27,100 |
2013/06/04 | 399 | 418 | 393 | 416 | 47,300 |
2013/06/03 | 434 | 434 | 400 | 400 | 67,600 |
2013/05/31 | 396 | 449 | 395 | 449 | 45,200 |
2013/05/30 | 402 | 404 | 391 | 395 | 43,100 |
2013/05/29 | 407 | 409 | 399 | 402 | 31,300 |
2013/05/28 | 400 | 410 | 400 | 401 | 25,700 |
2013/05/27 | 415 | 415 | 402 | 405 | 26,100 |
2013/05/24 | 425 | 426 | 410 | 417 | 57,900 |
2013/05/23 | 455 | 455 | 422 | 422 | 29,700 |
2013/05/22 | 449 | 463 | 448 | 458 | 37,400 |
2013/05/21 | 461 | 461 | 442 | 448 | 34,600 |
2013/05/20 | 462 | 463 | 450 | 462 | 32,800 |
2013/05/17 | 458 | 464 | 450 | 462 | 89,300 |
2013/05/16 | 462 | 463 | 441 | 450 | 37,200 |
2013/05/15 | 461 | 464 | 455 | 457 | 31,800 |
2013/05/14 | 460 | 466 | 458 | 461 | 34,000 |
2013/05/13 | 470 | 470 | 453 | 457 | 32,100 |
2013/05/10 | 456 | 465 | 452 | 463 | 62,100 |
2013/05/09 | 460 | 460 | 448 | 448 | 92,400 |
2013/05/08 | 441 | 460 | 439 | 449 | 122,500 |
2013/05/07 | 445 | 446 | 440 | 444 | 19,800 |
2013/05/02 | 436 | 449 | 436 | 437 | 25,000 |
2013/05/01 | 431 | 449 | 426 | 443 | 30,400 |
2013/04/30 | 426 | 439 | 425 | 427 | 37,000 |
2013/04/26 | 450 | 450 | 428 | 429 | 41,000 |
2013/04/25 | 450 | 450 | 425 | 442 | 67,600 |
2013/04/24 | 425 | 445 | 422 | 442 | 105,200 |
2013/04/23 | 415 | 421 | 413 | 415 | 33,700 |
2013/04/22 | 414 | 416 | 407 | 413 | 39,900 |
2013/04/19 | 402 | 417 | 401 | 406 | 33,100 |
2013/04/18 | 414 | 417 | 403 | 405 | 63,300 |
2013/04/17 | 415 | 415 | 408 | 413 | 25,100 |
2013/04/16 | 417 | 420 | 408 | 410 | 37,500 |
2013/04/15 | 426 | 456 | 415 | 425 | 196,600 |
2013/04/12 | 426 | 428 | 407 | 410 | 39,400 |
2013/04/11 | 428 | 430 | 423 | 428 | 29,200 |
2013/04/10 | 418 | 428 | 418 | 425 | 54,200 |
2013/04/09 | 418 | 422 | 415 | 417 | 39,600 |
2013/04/08 | 410 | 416 | 398 | 415 | 63,400 |
2013/04/05 | 401 | 412 | 390 | 399 | 54,300 |
2013/04/04 | 384 | 400 | 379 | 385 | 15,700 |
2013/04/03 | 380 | 386 | 377 | 385 | 20,200 |
2013/04/02 | 389 | 396 | 380 | 382 | 34,600 |
2013/04/01 | 398 | 398 | 388 | 388 | 22,300 |
2013/03/29 | 404 | 404 | 390 | 391 | 19,700 |
2013/03/28 | 403 | 403 | 396 | 403 | 13,900 |
2013/03/27 | 401 | 404 | 397 | 402 | 25,000 |
2013/03/26 | 389 | 400 | 387 | 399 | 30,500 |
2013/03/25 | 400 | 403 | 389 | 389 | 68,800 |
2013/03/22 | 405 | 405 | 399 | 399 | 45,800 |
2013/03/21 | 408 | 410 | 405 | 405 | 39,800 |
2013/03/19 | 418 | 420 | 406 | 407 | 46,600 |
2013/03/18 | 405 | 420 | 402 | 409 | 75,300 |
2013/03/15 | 403 | 408 | 401 | 407 | 23,800 |
2013/03/14 | 403 | 405 | 395 | 395 | 19,300 |
2013/03/13 | 401 | 403 | 400 | 400 | 21,400 |
2013/03/12 | 408 | 408 | 403 | 403 | 26,200 |
2013/03/11 | 401 | 408 | 400 | 405 | 28,100 |
2013/03/08 | 390 | 403 | 390 | 398 | 92,100 |
2013/03/07 | 407 | 410 | 403 | 406 | 21,300 |
2013/03/06 | 397 | 403 | 383 | 402 | 26,700 |
2013/03/05 | 402 | 407 | 395 | 395 | 20,400 |
2013/03/04 | 395 | 408 | 395 | 404 | 19,700 |
2013/03/01 | 395 | 400 | 395 | 397 | 9,300 |
2013/02/28 | 399 | 400 | 391 | 400 | 21,100 |
2013/02/27 | 397 | 398 | 393 | 393 | 14,400 |
2013/02/26 | 395 | 398 | 391 | 398 | 17,100 |
2013/02/25 | 399 | 400 | 395 | 398 | 33,700 |
2013/02/22 | 402 | 405 | 391 | 400 | 34,800 |
2013/02/21 | 415 | 423 | 399 | 401 | 29,100 |
2013/02/20 | 401 | 420 | 401 | 419 | 60,100 |
2013/02/19 | 395 | 398 | 392 | 398 | 23,500 |
2013/02/18 | 376 | 396 | 375 | 396 | 57,300 |
2013/02/15 | 399 | 399 | 368 | 370 | 50,700 |
2013/02/14 | 400 | 406 | 399 | 400 | 27,600 |
2013/02/13 | 404 | 407 | 399 | 400 | 36,100 |
2013/02/12 | 411 | 413 | 406 | 407 | 28,200 |
2013/02/08 | 427 | 427 | 404 | 411 | 25,600 |
2013/02/07 | 427 | 432 | 420 | 420 | 23,300 |
2013/02/06 | 433 | 433 | 426 | 427 | 13,600 |
2013/02/05 | 437 | 437 | 425 | 427 | 18,000 |
2013/02/04 | 452 | 452 | 440 | 440 | 16,300 |
2013/02/01 | 436 | 453 | 435 | 438 | 40,700 |
2013/01/31 | 440 | 441 | 430 | 436 | 20,400 |
2013/01/30 | 442 | 442 | 438 | 440 | 26,600 |
2013/01/29 | 444 | 450 | 440 | 441 | 17,800 |
2013/01/28 | 458 | 458 | 450 | 450 | 20,300 |
2013/01/25 | 445 | 460 | 443 | 460 | 69,500 |
2013/01/24 | 436 | 442 | 436 | 440 | 26,600 |
2013/01/23 | 450 | 452 | 440 | 443 | 30,300 |
2013/01/22 | 458 | 458 | 450 | 453 | 46,300 |
2013/01/21 | 457 | 458 | 452 | 455 | 23,100 |
2013/01/18 | 457 | 459 | 455 | 458 | 48,200 |
2013/01/17 | 455 | 457 | 447 | 457 | 38,000 |
2013/01/16 | 455 | 459 | 446 | 450 | 25,700 |
2013/01/15 | 455 | 460 | 452 | 453 | 37,100 |
2013/01/11 | 446 | 451 | 440 | 447 | 43,800 |
2013/01/10 | 444 | 446 | 439 | 445 | 21,000 |
2013/01/09 | 441 | 446 | 439 | 444 | 27,600 |
2013/01/08 | 447 | 455 | 442 | 447 | 57,300 |
2013/01/07 | 440 | 440 | 436 | 439 | 45,500 |
2013/01/04 | 436 | 441 | 433 | 436 | 45,500 |