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 |
|---|---|---|---|---|---|
| 2025/08/15 | 2,130 | 2,135 | 2,114 | 2,126 | 140,100 |
| 2025/08/14 | 2,132 | 2,139 | 2,112 | 2,130 | 187,800 |
| 2025/08/13 | 2,144 | 2,155 | 2,128 | 2,142 | 197,200 |
| 2025/08/12 | 2,170 | 2,174 | 2,145 | 2,147 | 181,500 |
| 2025/08/08 | 2,173 | 2,184 | 2,142 | 2,145 | 231,800 |
| 2025/08/07 | 2,231 | 2,239 | 2,131 | 2,151 | 523,000 |
| 2025/08/06 | 2,047 | 2,262 | 2,038 | 2,243 | 739,100 |
| 2025/08/05 | 2,040 | 2,060 | 2,028 | 2,046 | 149,800 |
| 2025/08/04 | 2,010 | 2,031 | 2,005 | 2,025 | 175,400 |
| 2025/08/01 | 1,987 | 2,049 | 1,987 | 2,043 | 186,200 |
| 2025/07/31 | 1,960 | 1,996 | 1,959 | 1,996 | 129,600 |
| 2025/07/30 | 1,941 | 1,965 | 1,941 | 1,965 | 116,700 |
| 2025/07/29 | 1,924 | 1,940 | 1,907 | 1,940 | 136,900 |
| 2025/07/28 | 1,953 | 1,964 | 1,935 | 1,941 | 147,500 |
| 2025/07/25 | 1,928 | 1,962 | 1,926 | 1,949 | 212,300 |
| 2025/07/24 | 1,924 | 1,942 | 1,905 | 1,913 | 198,400 |
| 2025/07/23 | 1,906 | 1,932 | 1,899 | 1,909 | 265,000 |
| 2025/07/22 | 1,913 | 1,916 | 1,884 | 1,894 | 176,200 |
| 2025/07/18 | 1,925 | 1,930 | 1,886 | 1,899 | 227,200 |
| 2025/07/17 | 1,904 | 1,917 | 1,886 | 1,916 | 175,700 |
| 2025/07/16 | 1,899 | 1,917 | 1,893 | 1,905 | 154,900 |
| 2025/07/15 | 1,899 | 1,906 | 1,891 | 1,904 | 165,800 |
| 2025/07/14 | 1,855 | 1,894 | 1,852 | 1,884 | 178,700 |
| 2025/07/11 | 1,845 | 1,869 | 1,845 | 1,849 | 192,400 |
| 2025/07/10 | 1,833 | 1,845 | 1,828 | 1,836 | 133,700 |
| 2025/07/09 | 1,814 | 1,833 | 1,803 | 1,825 | 159,100 |
| 2025/07/08 | 1,778 | 1,814 | 1,774 | 1,814 | 199,500 |
| 2025/07/07 | 1,785 | 1,788 | 1,773 | 1,787 | 123,400 |
| 2025/07/04 | 1,761 | 1,791 | 1,760 | 1,791 | 116,300 |
| 2025/07/03 | 1,786 | 1,792 | 1,760 | 1,772 | 159,200 |
| 2025/07/02 | 1,742 | 1,800 | 1,735 | 1,784 | 307,700 |
| 2025/07/01 | 1,717 | 1,735 | 1,712 | 1,734 | 152,500 |
| 2025/06/30 | 1,720 | 1,727 | 1,700 | 1,703 | 145,500 |
| 2025/06/27 | 1,696 | 1,714 | 1,693 | 1,704 | 164,100 |
| 2025/06/26 | 1,676 | 1,693 | 1,676 | 1,693 | 116,100 |
| 2025/06/25 | 1,670 | 1,680 | 1,662 | 1,675 | 111,100 |
| 2025/06/24 | 1,690 | 1,692 | 1,676 | 1,677 | 79,900 |
| 2025/06/23 | 1,664 | 1,680 | 1,662 | 1,679 | 80,900 |
| 2025/06/20 | 1,678 | 1,686 | 1,665 | 1,665 | 213,700 |
| 2025/06/19 | 1,680 | 1,683 | 1,675 | 1,682 | 44,700 |
| 2025/06/18 | 1,677 | 1,696 | 1,677 | 1,681 | 89,900 |
| 2025/06/17 | 1,682 | 1,690 | 1,670 | 1,689 | 109,800 |
| 2025/06/16 | 1,687 | 1,696 | 1,684 | 1,687 | 85,500 |
| 2025/06/13 | 1,678 | 1,689 | 1,670 | 1,678 | 114,000 |
| 2025/06/12 | 1,694 | 1,704 | 1,681 | 1,690 | 120,300 |
| 2025/06/11 | 1,690 | 1,695 | 1,680 | 1,689 | 105,500 |
| 2025/06/10 | 1,690 | 1,711 | 1,690 | 1,696 | 138,900 |
| 2025/06/09 | 1,702 | 1,705 | 1,677 | 1,690 | 176,700 |
| 2025/06/06 | 1,702 | 1,717 | 1,702 | 1,712 | 170,500 |
| 2025/06/05 | 1,721 | 1,731 | 1,705 | 1,715 | 121,300 |
| 2025/06/04 | 1,705 | 1,743 | 1,705 | 1,725 | 164,400 |
| 2025/06/03 | 1,700 | 1,714 | 1,692 | 1,702 | 171,900 |
| 2025/06/02 | 1,687 | 1,708 | 1,680 | 1,693 | 183,600 |
| 2025/05/30 | 1,674 | 1,695 | 1,669 | 1,690 | 129,100 |
| 2025/05/29 | 1,665 | 1,673 | 1,657 | 1,669 | 114,200 |
| 2025/05/28 | 1,662 | 1,674 | 1,655 | 1,662 | 140,600 |
| 2025/05/27 | 1,653 | 1,664 | 1,648 | 1,661 | 116,300 |
| 2025/05/26 | 1,660 | 1,669 | 1,650 | 1,653 | 88,400 |
| 2025/05/23 | 1,660 | 1,665 | 1,650 | 1,650 | 126,600 |
| 2025/05/22 | 1,652 | 1,663 | 1,645 | 1,648 | 147,500 |
| 2025/05/21 | 1,659 | 1,681 | 1,652 | 1,654 | 156,600 |
| 2025/05/20 | 1,710 | 1,714 | 1,653 | 1,661 | 248,500 |
| 2025/05/19 | 1,680 | 1,705 | 1,654 | 1,703 | 339,900 |
| 2025/05/16 | 1,643 | 1,663 | 1,642 | 1,645 | 174,700 |
| 2025/05/15 | 1,644 | 1,650 | 1,636 | 1,641 | 152,700 |
| 2025/05/14 | 1,640 | 1,649 | 1,621 | 1,644 | 248,700 |
| 2025/05/13 | 1,640 | 1,651 | 1,628 | 1,638 | 292,800 |
| 2025/05/12 | 1,641 | 1,673 | 1,640 | 1,658 | 420,500 |
| 2025/05/09 | 1,660 | 1,677 | 1,636 | 1,649 | 473,000 |
| 2025/05/08 | 1,641 | 1,679 | 1,625 | 1,667 | 1,275,700 |
| 2025/05/07 | 1,460 | 1,675 | 1,442 | 1,630 | 2,042,700 |
| 2025/05/02 | 1,459 | 1,461 | 1,440 | 1,453 | 374,800 |
| 2025/05/01 | 1,438 | 1,459 | 1,425 | 1,449 | 255,500 |
| 2025/04/30 | 1,420 | 1,472 | 1,411 | 1,454 | 360,500 |
| 2025/04/28 | 1,397 | 1,415 | 1,393 | 1,415 | 254,200 |
| 2025/04/25 | 1,388 | 1,395 | 1,381 | 1,385 | 163,000 |
| 2025/04/24 | 1,400 | 1,409 | 1,383 | 1,387 | 197,000 |
| 2025/04/23 | 1,395 | 1,399 | 1,389 | 1,397 | 257,600 |
| 2025/04/22 | 1,375 | 1,388 | 1,369 | 1,380 | 164,500 |
| 2025/04/21 | 1,400 | 1,406 | 1,381 | 1,386 | 163,800 |
| 2025/04/18 | 1,379 | 1,411 | 1,378 | 1,409 | 237,800 |
| 2025/04/17 | 1,365 | 1,378 | 1,358 | 1,376 | 103,800 |
| 2025/04/16 | 1,370 | 1,379 | 1,362 | 1,379 | 295,400 |
| 2025/04/15 | 1,375 | 1,379 | 1,360 | 1,360 | 206,800 |
| 2025/04/14 | 1,357 | 1,373 | 1,348 | 1,363 | 282,700 |
| 2025/04/11 | 1,336 | 1,358 | 1,315 | 1,358 | 581,300 |
| 2025/04/10 | 1,329 | 1,332 | 1,298 | 1,329 | 463,400 |
| 2025/04/09 | 1,266 | 1,287 | 1,249 | 1,283 | 491,400 |
| 2025/04/08 | 1,235 | 1,281 | 1,235 | 1,280 | 466,000 |
| 2025/04/07 | 1,188 | 1,227 | 1,170 | 1,192 | 658,400 |
| 2025/04/04 | 1,251 | 1,258 | 1,221 | 1,252 | 487,700 |
| 2025/04/03 | 1,264 | 1,292 | 1,263 | 1,279 | 472,600 |
| 2025/04/02 | 1,288 | 1,295 | 1,261 | 1,294 | 281,800 |
| 2025/04/01 | 1,292 | 1,298 | 1,281 | 1,285 | 325,700 |
| 2025/03/31 | 1,300 | 1,303 | 1,271 | 1,281 | 471,000 |
| 2025/03/28 | 1,285 | 1,325 | 1,285 | 1,309 | 487,700 |
| 2025/03/27 | 1,330 | 1,338 | 1,323 | 1,336 | 639,500 |
| 2025/03/26 | 1,345 | 1,347 | 1,328 | 1,335 | 527,500 |
| 2025/03/25 | 1,350 | 1,352 | 1,327 | 1,336 | 785,500 |
| 2025/03/24 | 1,360 | 1,361 | 1,344 | 1,348 | 417,000 |
| 2025/03/21 | 1,361 | 1,369 | 1,357 | 1,360 | 314,600 |
| 2025/03/19 | 1,359 | 1,362 | 1,348 | 1,354 | 458,200 |
| 2025/03/18 | 1,355 | 1,369 | 1,351 | 1,360 | 428,400 |
| 2025/03/17 | 1,348 | 1,351 | 1,335 | 1,345 | 466,500 |
| 2025/03/14 | 1,310 | 1,334 | 1,304 | 1,333 | 280,700 |
| 2025/03/13 | 1,307 | 1,319 | 1,299 | 1,311 | 332,700 |
| 2025/03/12 | 1,297 | 1,309 | 1,292 | 1,300 | 341,100 |
| 2025/03/11 | 1,287 | 1,294 | 1,279 | 1,289 | 405,800 |
| 2025/03/10 | 1,305 | 1,316 | 1,287 | 1,293 | 575,700 |
| 2025/03/07 | 1,284 | 1,316 | 1,273 | 1,289 | 817,600 |
| 2025/03/06 | 1,270 | 1,289 | 1,268 | 1,289 | 536,200 |
| 2025/03/05 | 1,252 | 1,269 | 1,252 | 1,262 | 1,118,600 |
| 2025/03/04 | 1,233 | 1,265 | 1,230 | 1,256 | 5,228,700 |
| 2025/03/03 | 1,265 | 1,269 | 1,246 | 1,258 | 905,500 |
| 2025/02/28 | 1,251 | 1,267 | 1,235 | 1,257 | 654,300 |
| 2025/02/27 | 1,211 | 1,246 | 1,207 | 1,246 | 591,700 |
| 2025/02/26 | 1,220 | 1,235 | 1,187 | 1,193 | 2,429,800 |
| 2025/02/25 | 1,265 | 1,296 | 1,203 | 1,203 | 2,180,000 |
| 2025/02/21 | 1,282 | 1,291 | 1,273 | 1,273 | 337,300 |
| 2025/02/20 | 1,300 | 1,302 | 1,286 | 1,288 | 397,000 |
| 2025/02/19 | 1,306 | 1,315 | 1,300 | 1,300 | 632,500 |
| 2025/02/18 | 1,305 | 1,328 | 1,305 | 1,321 | 419,200 |
| 2025/02/17 | 1,320 | 1,389 | 1,305 | 1,305 | 1,135,800 |
| 2025/02/14 | 1,509 | 1,509 | 1,493 | 1,497 | 38,800 |
| 2025/02/13 | 1,494 | 1,512 | 1,494 | 1,509 | 26,400 |
| 2025/02/12 | 1,509 | 1,509 | 1,483 | 1,486 | 42,300 |
| 2025/02/10 | 1,502 | 1,514 | 1,495 | 1,505 | 26,400 |
| 2025/02/07 | 1,500 | 1,514 | 1,473 | 1,501 | 66,700 |
| 2025/02/06 | 1,519 | 1,531 | 1,502 | 1,502 | 50,400 |
| 2025/02/05 | 1,520 | 1,532 | 1,512 | 1,513 | 22,500 |
| 2025/02/04 | 1,520 | 1,533 | 1,517 | 1,517 | 35,600 |
| 2025/02/03 | 1,542 | 1,545 | 1,515 | 1,515 | 47,900 |
| 2025/01/31 | 1,535 | 1,553 | 1,525 | 1,550 | 23,400 |
| 2025/01/30 | 1,520 | 1,535 | 1,520 | 1,535 | 25,500 |
| 2025/01/29 | 1,530 | 1,536 | 1,519 | 1,523 | 27,900 |
| 2025/01/28 | 1,510 | 1,543 | 1,510 | 1,533 | 23,400 |
| 2025/01/27 | 1,520 | 1,523 | 1,508 | 1,519 | 18,000 |
| 2025/01/24 | 1,509 | 1,544 | 1,499 | 1,504 | 78,500 |
| 2025/01/23 | 1,504 | 1,507 | 1,498 | 1,504 | 37,600 |
| 2025/01/22 | 1,514 | 1,521 | 1,503 | 1,505 | 24,200 |
| 2025/01/21 | 1,509 | 1,516 | 1,500 | 1,500 | 23,600 |
| 2025/01/20 | 1,502 | 1,515 | 1,501 | 1,501 | 30,200 |
| 2025/01/17 | 1,508 | 1,516 | 1,504 | 1,509 | 27,300 |
| 2025/01/16 | 1,530 | 1,532 | 1,515 | 1,515 | 24,700 |
| 2025/01/15 | 1,514 | 1,528 | 1,512 | 1,520 | 17,400 |
| 2025/01/14 | 1,520 | 1,528 | 1,510 | 1,516 | 32,400 |
| 2025/01/10 | 1,533 | 1,535 | 1,515 | 1,520 | 24,900 |
| 2025/01/09 | 1,550 | 1,551 | 1,533 | 1,533 | 41,100 |
| 2025/01/08 | 1,562 | 1,570 | 1,553 | 1,553 | 29,600 |
| 2025/01/07 | 1,590 | 1,590 | 1,564 | 1,564 | 37,400 |
| 2025/01/06 | 1,600 | 1,600 | 1,571 | 1,571 | 47,600 |
| 2024/12/30 | 1,594 | 1,610 | 1,592 | 1,592 | 32,900 |
| 2024/12/27 | 1,586 | 1,589 | 1,576 | 1,589 | 21,800 |
| 2024/12/26 | 1,553 | 1,575 | 1,553 | 1,575 | 37,900 |
| 2024/12/25 | 1,549 | 1,550 | 1,535 | 1,550 | 20,900 |
| 2024/12/24 | 1,558 | 1,558 | 1,546 | 1,549 | 16,500 |
| 2024/12/23 | 1,545 | 1,551 | 1,536 | 1,551 | 20,800 |
| 2024/12/20 | 1,558 | 1,561 | 1,532 | 1,532 | 31,100 |
| 2024/12/19 | 1,530 | 1,554 | 1,529 | 1,548 | 18,100 |
| 2024/12/18 | 1,556 | 1,562 | 1,534 | 1,542 | 115,300 |
| 2024/12/17 | 1,553 | 1,555 | 1,542 | 1,555 | 41,700 |
| 2024/12/16 | 1,529 | 1,555 | 1,529 | 1,547 | 32,000 |
| 2024/12/13 | 1,520 | 1,546 | 1,520 | 1,524 | 40,900 |
| 2024/12/12 | 1,537 | 1,545 | 1,530 | 1,536 | 37,900 |
| 2024/12/11 | 1,526 | 1,530 | 1,514 | 1,519 | 33,000 |
| 2024/12/10 | 1,538 | 1,547 | 1,529 | 1,533 | 32,300 |
| 2024/12/09 | 1,524 | 1,535 | 1,522 | 1,527 | 25,000 |
| 2024/12/06 | 1,524 | 1,529 | 1,504 | 1,521 | 79,500 |
| 2024/12/05 | 1,496 | 1,516 | 1,496 | 1,516 | 36,600 |
| 2024/12/04 | 1,511 | 1,511 | 1,491 | 1,492 | 27,800 |
| 2024/12/03 | 1,479 | 1,523 | 1,479 | 1,518 | 36,300 |
| 2024/12/02 | 1,472 | 1,477 | 1,460 | 1,477 | 32,900 |
| 2024/11/29 | 1,461 | 1,471 | 1,461 | 1,463 | 12,000 |
| 2024/11/28 | 1,450 | 1,474 | 1,450 | 1,466 | 28,400 |
| 2024/11/27 | 1,473 | 1,473 | 1,451 | 1,452 | 28,700 |
| 2024/11/26 | 1,475 | 1,482 | 1,468 | 1,472 | 28,100 |
| 2024/11/25 | 1,497 | 1,497 | 1,474 | 1,474 | 25,500 |
| 2024/11/22 | 1,498 | 1,501 | 1,484 | 1,487 | 19,100 |
| 2024/11/21 | 1,502 | 1,505 | 1,492 | 1,498 | 27,800 |
| 2024/11/20 | 1,500 | 1,506 | 1,489 | 1,497 | 16,500 |
| 2024/11/19 | 1,484 | 1,501 | 1,484 | 1,500 | 16,000 |
| 2024/11/18 | 1,470 | 1,485 | 1,470 | 1,478 | 28,500 |
| 2024/11/15 | 1,478 | 1,479 | 1,470 | 1,476 | 13,500 |
| 2024/11/14 | 1,472 | 1,482 | 1,462 | 1,465 | 20,300 |
| 2024/11/13 | 1,474 | 1,475 | 1,462 | 1,467 | 37,300 |
| 2024/11/12 | 1,481 | 1,488 | 1,471 | 1,472 | 27,200 |
| 2024/11/11 | 1,494 | 1,496 | 1,473 | 1,479 | 31,000 |
| 2024/11/08 | 1,537 | 1,539 | 1,489 | 1,506 | 40,900 |
| 2024/11/07 | 1,527 | 1,557 | 1,520 | 1,530 | 60,000 |
| 2024/11/06 | 1,522 | 1,539 | 1,508 | 1,533 | 31,800 |
| 2024/11/05 | 1,529 | 1,529 | 1,505 | 1,507 | 17,400 |
| 2024/11/01 | 1,504 | 1,518 | 1,503 | 1,511 | 23,900 |
| 2024/10/31 | 1,510 | 1,524 | 1,504 | 1,515 | 20,400 |
| 2024/10/30 | 1,523 | 1,526 | 1,499 | 1,504 | 65,200 |
| 2024/10/29 | 1,502 | 1,564 | 1,502 | 1,521 | 70,400 |
| 2024/10/28 | 1,466 | 1,499 | 1,466 | 1,499 | 19,500 |
| 2024/10/25 | 1,500 | 1,500 | 1,470 | 1,470 | 28,800 |
| 2024/10/24 | 1,503 | 1,504 | 1,491 | 1,492 | 28,500 |
| 2024/10/23 | 1,506 | 1,513 | 1,500 | 1,503 | 26,200 |
| 2024/10/22 | 1,514 | 1,517 | 1,496 | 1,499 | 25,800 |