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 |
|---|---|---|---|---|---|
| 1996/12/30 | 700 | 700 | 681 | 681 | 2,000 |
| 1996/12/27 | 701 | 701 | 700 | 700 | 6,000 |
| 1996/12/26 | 699 | 700 | 699 | 700 | 4,000 |
| 1996/12/25 | 710 | 728 | 710 | 728 | 9,000 |
| 1996/12/24 | 700 | 710 | 700 | 710 | 3,000 |
| 1996/12/20 | 754 | 754 | 740 | 740 | 8,000 |
| 1996/12/19 | 750 | 760 | 750 | 760 | 11,000 |
| 1996/12/18 | 729 | 755 | 729 | 755 | 29,000 |
| 1996/12/17 | 749 | 749 | 744 | 744 | 2,000 |
| 1996/12/16 | 718 | 739 | 718 | 739 | 2,000 |
| 1996/12/13 | 740 | 740 | 738 | 738 | 12,000 |
| 1996/12/12 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/12/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/12/09 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/12/06 | 764 | 770 | 757 | 757 | 26,000 |
| 1996/12/05 | 755 | 770 | 755 | 770 | 18,000 |
| 1996/12/04 | 760 | 765 | 760 | 760 | 4,000 |
| 1996/12/03 | 788 | 788 | 770 | 770 | 3,000 |
| 1996/11/29 | 799 | 799 | 789 | 789 | 3,000 |
| 1996/11/28 | 795 | 800 | 795 | 800 | 2,000 |
| 1996/11/27 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/11/25 | 790 | 835 | 790 | 835 | 6,000 |
| 1996/11/22 | 800 | 800 | 790 | 800 | 3,000 |
| 1996/11/20 | 819 | 819 | 790 | 790 | 7,000 |
| 1996/11/18 | 779 | 819 | 779 | 819 | 22,000 |
| 1996/11/15 | 769 | 769 | 769 | 769 | 3,000 |
| 1996/11/12 | 819 | 819 | 819 | 819 | 1,000 |
| 1996/10/31 | 822 | 822 | 822 | 822 | 1,000 |
| 1996/10/30 | 822 | 822 | 822 | 822 | 1,000 |
| 1996/10/25 | 830 | 840 | 830 | 840 | 6,000 |
| 1996/10/22 | 869 | 869 | 869 | 869 | 6,000 |
| 1996/10/21 | 859 | 870 | 859 | 870 | 12,000 |
| 1996/10/18 | 805 | 850 | 805 | 850 | 10,000 |
| 1996/10/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/10/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/10/11 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/10/07 | 818 | 818 | 818 | 818 | 1,000 |
| 1996/10/03 | 828 | 828 | 828 | 828 | 1,000 |
| 1996/10/02 | 828 | 828 | 828 | 828 | 2,000 |
| 1996/09/27 | 850 | 858 | 850 | 858 | 4,000 |
| 1996/09/26 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/09/24 | 855 | 855 | 850 | 851 | 13,000 |
| 1996/09/20 | 850 | 855 | 850 | 855 | 34,000 |
| 1996/09/19 | 850 | 856 | 846 | 846 | 12,000 |
| 1996/09/18 | 830 | 850 | 825 | 850 | 24,000 |
| 1996/09/17 | 830 | 830 | 810 | 810 | 5,000 |
| 1996/09/13 | 773 | 800 | 773 | 800 | 10,000 |
| 1996/09/12 | 786 | 786 | 786 | 786 | 1,000 |
| 1996/09/11 | 786 | 786 | 786 | 786 | 9,000 |
| 1996/09/10 | 782 | 782 | 782 | 782 | 15,000 |
| 1996/09/06 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/09/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/09/04 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/09/02 | 815 | 815 | 800 | 800 | 42,000 |
| 1996/08/30 | 820 | 820 | 811 | 811 | 5,000 |
| 1996/08/29 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/08/27 | 820 | 821 | 820 | 820 | 5,000 |
| 1996/08/26 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/08/23 | 853 | 853 | 853 | 853 | 6,000 |
| 1996/08/21 | 851 | 855 | 845 | 845 | 22,000 |
| 1996/08/20 | 860 | 860 | 850 | 850 | 3,000 |
| 1996/08/19 | 860 | 865 | 855 | 865 | 3,000 |
| 1996/08/16 | 850 | 870 | 850 | 870 | 23,000 |
| 1996/08/15 | 831 | 831 | 831 | 831 | 1,000 |
| 1996/08/14 | 820 | 830 | 820 | 830 | 162,000 |
| 1996/08/13 | 830 | 830 | 830 | 830 | 160,000 |
| 1996/08/09 | 839 | 840 | 839 | 840 | 3,000 |
| 1996/08/08 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/08/05 | 844 | 844 | 844 | 844 | 4,000 |
| 1996/08/01 | 854 | 854 | 844 | 844 | 4,000 |
| 1996/07/26 | 870 | 874 | 870 | 874 | 10,000 |
| 1996/07/25 | 864 | 874 | 864 | 874 | 5,000 |
| 1996/07/22 | 874 | 874 | 874 | 874 | 2,000 |
| 1996/07/19 | 874 | 874 | 874 | 874 | 19,000 |
| 1996/07/18 | 840 | 840 | 835 | 835 | 9,000 |
| 1996/07/17 | 840 | 840 | 830 | 830 | 3,000 |
| 1996/07/15 | 850 | 850 | 850 | 850 | 20,000 |
| 1996/07/11 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/07/10 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/07/09 | 891 | 891 | 890 | 890 | 4,000 |
| 1996/07/08 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/07/05 | 900 | 910 | 900 | 910 | 28,000 |
| 1996/07/04 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/07/03 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/07/02 | 899 | 900 | 899 | 900 | 3,000 |
| 1996/07/01 | 890 | 900 | 890 | 900 | 5,000 |
| 1996/06/28 | 882 | 882 | 882 | 882 | 1,000 |
| 1996/06/26 | 888 | 900 | 885 | 900 | 19,000 |
| 1996/06/25 | 886 | 888 | 885 | 888 | 17,000 |
| 1996/06/21 | 886 | 887 | 882 | 886 | 59,000 |
| 1996/06/20 | 889 | 890 | 889 | 890 | 8,000 |
| 1996/06/19 | 890 | 890 | 889 | 889 | 12,000 |
| 1996/06/18 | 890 | 900 | 890 | 890 | 43,000 |
| 1996/06/17 | 890 | 900 | 890 | 900 | 14,000 |
| 1996/06/12 | 882 | 900 | 882 | 900 | 2,000 |
| 1996/06/11 | 890 | 890 | 882 | 882 | 3,000 |
| 1996/06/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/06/05 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/06/04 | 882 | 882 | 880 | 880 | 6,000 |
| 1996/06/03 | 881 | 881 | 881 | 881 | 1,000 |
| 1996/05/31 | 880 | 880 | 880 | 880 | 19,000 |
| 1996/05/29 | 871 | 880 | 871 | 880 | 4,000 |
| 1996/05/28 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/05/27 | 872 | 872 | 871 | 871 | 4,000 |
| 1996/05/24 | 880 | 880 | 875 | 875 | 6,000 |
| 1996/05/22 | 879 | 879 | 879 | 879 | 2,000 |
| 1996/05/21 | 880 | 880 | 871 | 880 | 14,000 |
| 1996/05/20 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/05/17 | 889 | 900 | 889 | 900 | 27,000 |
| 1996/05/16 | 880 | 890 | 880 | 890 | 22,000 |
| 1996/05/15 | 870 | 880 | 870 | 880 | 4,000 |
| 1996/05/14 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/05/13 | 871 | 880 | 870 | 880 | 15,000 |
| 1996/05/10 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/05/09 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/05/07 | 880 | 900 | 880 | 900 | 5,000 |
| 1996/05/02 | 892 | 892 | 892 | 892 | 1,000 |
| 1996/05/01 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/04/30 | 900 | 900 | 890 | 890 | 3,000 |
| 1996/04/26 | 910 | 919 | 901 | 901 | 8,000 |
| 1996/04/25 | 901 | 920 | 901 | 920 | 14,000 |
| 1996/04/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/04/23 | 912 | 912 | 905 | 910 | 9,000 |
| 1996/04/22 | 918 | 918 | 911 | 911 | 19,000 |
| 1996/04/19 | 928 | 928 | 918 | 918 | 14,000 |
| 1996/04/18 | 900 | 935 | 900 | 928 | 34,000 |
| 1996/04/17 | 900 | 900 | 900 | 900 | 11,000 |
| 1996/04/16 | 900 | 900 | 895 | 895 | 12,000 |
| 1996/04/15 | 891 | 900 | 891 | 900 | 15,000 |
| 1996/04/12 | 890 | 891 | 890 | 891 | 29,000 |
| 1996/04/11 | 890 | 890 | 890 | 890 | 8,000 |
| 1996/04/10 | 890 | 890 | 880 | 882 | 10,000 |
| 1996/04/09 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/04/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/04/05 | 890 | 890 | 890 | 890 | 4,000 |
| 1996/04/04 | 890 | 890 | 890 | 890 | 10,000 |
| 1996/04/03 | 875 | 890 | 875 | 890 | 3,000 |
| 1996/04/02 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/04/01 | 880 | 880 | 880 | 880 | 16,000 |
| 1996/03/29 | 864 | 870 | 864 | 865 | 10,000 |
| 1996/03/28 | 863 | 863 | 860 | 860 | 4,000 |
| 1996/03/25 | 874 | 890 | 874 | 890 | 6,000 |
| 1996/03/22 | 874 | 877 | 870 | 874 | 29,000 |
| 1996/03/19 | 894 | 894 | 884 | 884 | 9,000 |
| 1996/03/18 | 850 | 894 | 841 | 894 | 30,000 |
| 1996/03/15 | 844 | 844 | 840 | 840 | 12,000 |
| 1996/03/12 | 889 | 889 | 885 | 885 | 15,000 |
| 1996/03/11 | 889 | 890 | 889 | 889 | 8,000 |
| 1996/03/08 | 887 | 889 | 887 | 889 | 32,000 |
| 1996/03/07 | 892 | 892 | 882 | 887 | 50,000 |
| 1996/03/06 | 890 | 895 | 890 | 895 | 33,000 |
| 1996/03/05 | 899 | 899 | 890 | 890 | 12,000 |
| 1996/03/04 | 891 | 899 | 891 | 899 | 14,000 |
| 1996/02/29 | 898 | 898 | 895 | 898 | 10,000 |
| 1996/02/28 | 895 | 900 | 895 | 899 | 15,000 |
| 1996/02/27 | 900 | 900 | 895 | 895 | 9,000 |
| 1996/02/26 | 900 | 906 | 900 | 900 | 3,000 |
| 1996/02/23 | 900 | 910 | 900 | 910 | 6,000 |
| 1996/02/22 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/02/21 | 900 | 900 | 890 | 900 | 7,000 |
| 1996/02/20 | 900 | 900 | 900 | 900 | 14,000 |
| 1996/02/19 | 910 | 910 | 900 | 900 | 6,000 |
| 1996/02/16 | 900 | 919 | 900 | 914 | 30,000 |
| 1996/02/15 | 890 | 890 | 888 | 888 | 7,000 |
| 1996/02/14 | 888 | 888 | 888 | 888 | 1,000 |
| 1996/02/07 | 899 | 899 | 899 | 899 | 2,000 |
| 1996/02/05 | 900 | 900 | 900 | 900 | 1,100,000 |
| 1996/02/02 | 900 | 900 | 880 | 900 | 1,109,000 |
| 1996/01/30 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/01/25 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/01/24 | 897 | 897 | 890 | 890 | 9,000 |
| 1996/01/22 | 900 | 900 | 900 | 900 | 10,000 |
| 1996/01/18 | 886 | 910 | 886 | 910 | 20,000 |
| 1996/01/16 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/01/12 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/01/10 | 885 | 885 | 885 | 885 | 1,000 |
| 1996/01/09 | 886 | 886 | 886 | 886 | 2,000 |
| 1996/01/08 | 886 | 886 | 886 | 886 | 1,000 |
| 1996/01/04 | 876 | 876 | 876 | 876 | 2,000 |