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 |
---|---|---|---|---|---|
1998/12/29 | 390 | 391 | 390 | 390 | 5,000 |
1998/12/28 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/25 | 434 | 435 | 434 | 435 | 12,000 |
1998/12/24 | 418 | 418 | 418 | 418 | 7,000 |
1998/12/22 | 425 | 427 | 425 | 427 | 12,000 |
1998/12/21 | 425 | 430 | 420 | 425 | 26,000 |
1998/12/18 | 425 | 425 | 425 | 425 | 43,000 |
1998/12/17 | 425 | 425 | 420 | 420 | 3,000 |
1998/12/16 | 412 | 425 | 412 | 425 | 12,000 |
1998/12/15 | 412 | 413 | 412 | 412 | 3,000 |
1998/12/14 | 411 | 421 | 411 | 421 | 4,000 |
1998/12/11 | 410 | 415 | 410 | 410 | 20,000 |
1998/12/10 | 410 | 418 | 410 | 418 | 2,000 |
1998/12/09 | 430 | 430 | 410 | 410 | 9,000 |
1998/12/08 | 410 | 430 | 410 | 427 | 15,000 |
1998/12/07 | 400 | 410 | 400 | 410 | 35,000 |
1998/12/04 | 385 | 390 | 385 | 390 | 10,000 |
1998/12/03 | 381 | 381 | 381 | 381 | 1,000 |
1998/12/02 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/01 | 375 | 375 | 360 | 360 | 3,000 |
1998/11/30 | 400 | 400 | 400 | 400 | 4,000 |
1998/11/27 | 408 | 410 | 405 | 410 | 28,000 |
1998/11/26 | 368 | 410 | 368 | 405 | 27,000 |
1998/11/25 | 355 | 361 | 355 | 360 | 15,000 |
1998/11/24 | 350 | 355 | 350 | 355 | 12,000 |
1998/11/20 | 331 | 340 | 331 | 340 | 4,000 |
1998/11/19 | 320 | 329 | 320 | 328 | 11,000 |
1998/11/18 | 310 | 315 | 310 | 315 | 11,000 |
1998/11/17 | 300 | 310 | 300 | 310 | 4,000 |
1998/11/16 | 300 | 300 | 300 | 300 | 11,000 |
1998/11/13 | 295 | 297 | 295 | 297 | 4,000 |
1998/11/12 | 300 | 300 | 300 | 300 | 3,000 |
1998/11/11 | 303 | 303 | 300 | 300 | 4,000 |
1998/11/10 | 300 | 300 | 295 | 295 | 2,000 |
1998/11/09 | 305 | 305 | 300 | 300 | 3,000 |
1998/11/06 | 300 | 300 | 300 | 300 | 5,000 |
1998/11/05 | 295 | 295 | 291 | 295 | 16,000 |
1998/11/04 | 295 | 295 | 295 | 295 | 1,000 |
1998/11/02 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/30 | 265 | 270 | 265 | 270 | 32,000 |
1998/10/29 | 275 | 275 | 265 | 265 | 19,000 |
1998/10/28 | 280 | 280 | 275 | 275 | 18,000 |
1998/10/27 | 280 | 280 | 280 | 280 | 25,000 |
1998/10/26 | 280 | 280 | 278 | 279 | 30,000 |
1998/10/23 | 320 | 321 | 290 | 290 | 22,000 |
1998/10/22 | 286 | 320 | 286 | 320 | 4,000 |
1998/10/21 | 295 | 300 | 280 | 280 | 14,000 |
1998/10/20 | 290 | 300 | 290 | 300 | 36,000 |
1998/10/19 | 310 | 310 | 300 | 300 | 11,000 |
1998/10/16 | 320 | 320 | 320 | 320 | 59,000 |
1998/10/15 | 320 | 320 | 320 | 320 | 9,000 |
1998/10/14 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/13 | 320 | 323 | 320 | 323 | 3,000 |
1998/10/12 | 320 | 320 | 320 | 320 | 21,000 |
1998/10/09 | 335 | 335 | 320 | 320 | 10,000 |
1998/10/08 | 335 | 335 | 335 | 335 | 2,000 |
1998/10/07 | 325 | 325 | 320 | 320 | 39,000 |
1998/10/06 | 325 | 325 | 325 | 325 | 34,000 |
1998/10/02 | 330 | 330 | 325 | 325 | 2,000 |
1998/10/01 | 335 | 335 | 335 | 335 | 3,000 |
1998/09/30 | 335 | 335 | 335 | 335 | 1,000 |
1998/09/29 | 330 | 331 | 325 | 325 | 99,000 |
1998/09/28 | 345 | 345 | 325 | 325 | 2,000 |
1998/09/25 | 351 | 351 | 350 | 350 | 19,000 |
1998/09/24 | 355 | 365 | 350 | 350 | 20,000 |
1998/09/22 | 350 | 355 | 350 | 355 | 6,000 |
1998/09/21 | 370 | 370 | 360 | 360 | 32,000 |
1998/09/18 | 374 | 380 | 360 | 361 | 65,000 |
1998/09/17 | 389 | 389 | 373 | 373 | 5,000 |
1998/09/16 | 387 | 389 | 387 | 389 | 2,000 |
1998/09/14 | 427 | 427 | 427 | 427 | 1,000 |
1998/09/11 | 424 | 425 | 387 | 397 | 33,000 |
1998/09/10 | 422 | 425 | 400 | 424 | 13,000 |
1998/09/08 | 364 | 379 | 357 | 357 | 39,000 |
1998/09/07 | 387 | 387 | 355 | 362 | 119,000 |
1998/09/04 | 423 | 425 | 380 | 380 | 47,000 |
1998/09/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/09/01 | 447 | 460 | 447 | 460 | 3,000 |
1998/08/31 | 449 | 449 | 422 | 447 | 3,000 |
1998/08/28 | 450 | 450 | 422 | 425 | 5,000 |
1998/08/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/25 | 510 | 510 | 510 | 510 | 8,000 |
1998/08/24 | 510 | 510 | 510 | 510 | 5,000 |
1998/08/21 | 508 | 508 | 500 | 500 | 15,000 |
1998/08/20 | 505 | 510 | 505 | 510 | 22,000 |
1998/08/19 | 498 | 508 | 498 | 501 | 13,000 |
1998/08/18 | 485 | 495 | 485 | 495 | 34,000 |
1998/08/17 | 489 | 490 | 485 | 485 | 5,000 |
1998/08/14 | 494 | 498 | 490 | 490 | 13,000 |
1998/08/13 | 480 | 485 | 480 | 485 | 6,000 |
1998/08/12 | 474 | 475 | 474 | 475 | 5,000 |
1998/08/11 | 479 | 479 | 479 | 479 | 3,000 |
1998/08/10 | 481 | 481 | 481 | 481 | 3,000 |
1998/08/07 | 471 | 471 | 471 | 471 | 2,000 |
1998/08/06 | 471 | 471 | 470 | 470 | 4,000 |
1998/08/05 | 465 | 465 | 465 | 465 | 7,000 |
1998/08/04 | 433 | 445 | 422 | 445 | 4,000 |
1998/07/31 | 433 | 433 | 433 | 433 | 2,000 |
1998/07/30 | 422 | 430 | 422 | 423 | 20,000 |
1998/07/29 | 450 | 470 | 430 | 430 | 49,000 |
1998/07/28 | 455 | 455 | 444 | 450 | 9,000 |
1998/07/27 | 471 | 471 | 451 | 461 | 10,000 |
1998/07/24 | 472 | 489 | 472 | 489 | 13,000 |
1998/07/23 | 520 | 520 | 472 | 472 | 12,000 |
1998/07/22 | 515 | 520 | 515 | 520 | 31,000 |
1998/07/21 | 511 | 513 | 511 | 513 | 11,000 |
1998/07/17 | 490 | 510 | 490 | 510 | 6,000 |
1998/07/16 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/15 | 485 | 485 | 485 | 485 | 3,000 |
1998/07/14 | 548 | 548 | 481 | 481 | 3,000 |
1998/07/13 | 547 | 547 | 547 | 547 | 1,000 |
1998/07/10 | 550 | 550 | 550 | 550 | 9,000 |
1998/07/09 | 540 | 540 | 540 | 540 | 10,000 |
1998/07/08 | 508 | 510 | 508 | 510 | 12,000 |
1998/07/07 | 500 | 501 | 500 | 501 | 18,000 |
1998/07/03 | 455 | 475 | 455 | 475 | 5,000 |
1998/07/02 | 505 | 505 | 451 | 451 | 8,000 |
1998/06/30 | 499 | 500 | 499 | 500 | 8,000 |
1998/06/29 | 500 | 500 | 499 | 499 | 10,000 |
1998/06/26 | 500 | 500 | 480 | 480 | 12,000 |
1998/06/25 | 500 | 500 | 500 | 500 | 11,000 |
1998/06/24 | 490 | 490 | 490 | 490 | 3,000 |
1998/06/23 | 510 | 510 | 510 | 510 | 10,000 |
1998/06/22 | 501 | 505 | 501 | 505 | 22,000 |
1998/06/19 | 480 | 500 | 480 | 500 | 16,000 |
1998/06/18 | 475 | 475 | 475 | 475 | 14,000 |
1998/06/17 | 445 | 450 | 445 | 450 | 4,000 |
1998/06/16 | 432 | 432 | 432 | 432 | 1,000 |
1998/06/12 | 463 | 463 | 463 | 463 | 17,000 |
1998/06/11 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/10 | 455 | 455 | 455 | 455 | 1,000 |
1998/06/04 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/28 | 500 | 500 | 500 | 500 | 2,000 |
1998/05/27 | 498 | 498 | 498 | 498 | 1,000 |
1998/05/26 | 505 | 505 | 505 | 505 | 1,000 |
1998/05/25 | 513 | 515 | 508 | 510 | 13,000 |
1998/05/22 | 495 | 515 | 495 | 513 | 24,000 |
1998/05/21 | 470 | 490 | 470 | 490 | 23,000 |
1998/05/20 | 465 | 465 | 465 | 465 | 2,000 |
1998/05/19 | 451 | 454 | 450 | 450 | 5,000 |
1998/05/18 | 428 | 435 | 428 | 435 | 2,000 |
1998/05/15 | 428 | 428 | 428 | 428 | 1,000 |
1998/05/13 | 423 | 423 | 423 | 423 | 1,000 |
1998/05/12 | 440 | 440 | 440 | 440 | 1,000 |
1998/05/07 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/06 | 420 | 420 | 420 | 420 | 6,000 |
1998/05/01 | 448 | 450 | 448 | 450 | 2,000 |
1998/04/30 | 435 | 435 | 435 | 435 | 2,000 |
1998/04/28 | 431 | 435 | 431 | 435 | 8,000 |
1998/04/27 | 428 | 431 | 428 | 431 | 3,000 |
1998/04/24 | 498 | 498 | 498 | 498 | 12,000 |
1998/04/23 | 490 | 490 | 490 | 490 | 4,000 |
1998/04/22 | 481 | 489 | 480 | 485 | 8,000 |
1998/04/21 | 480 | 480 | 480 | 480 | 26,000 |
1998/04/20 | 460 | 460 | 460 | 460 | 2,000 |
1998/04/17 | 450 | 450 | 449 | 450 | 18,000 |
1998/04/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/04/15 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/14 | 479 | 479 | 479 | 479 | 1,000 |
1998/04/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/08 | 439 | 439 | 425 | 425 | 12,000 |
1998/04/07 | 440 | 440 | 439 | 439 | 2,000 |
1998/04/06 | 439 | 439 | 439 | 439 | 2,000 |
1998/04/03 | 459 | 459 | 459 | 459 | 3,000 |
1998/04/02 | 459 | 459 | 459 | 459 | 2,000 |
1998/04/01 | 459 | 460 | 459 | 459 | 5,000 |
1998/03/31 | 463 | 463 | 458 | 458 | 4,000 |
1998/03/30 | 463 | 463 | 463 | 463 | 1,000 |
1998/03/27 | 458 | 458 | 458 | 458 | 1,000 |
1998/03/25 | 500 | 500 | 487 | 487 | 12,000 |
1998/03/24 | 499 | 499 | 499 | 499 | 2,000 |
1998/03/23 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/20 | 495 | 500 | 495 | 499 | 16,000 |
1998/03/19 | 478 | 494 | 478 | 490 | 12,000 |
1998/03/18 | 476 | 485 | 476 | 480 | 35,000 |
1998/03/16 | 478 | 478 | 476 | 476 | 2,000 |
1998/03/13 | 475 | 475 | 475 | 475 | 8,000 |
1998/03/12 | 469 | 470 | 460 | 460 | 9,000 |
1998/03/11 | 460 | 460 | 460 | 460 | 3,000 |
1998/03/10 | 460 | 460 | 450 | 455 | 5,000 |
1998/03/09 | 470 | 470 | 462 | 462 | 3,000 |
1998/03/05 | 453 | 455 | 453 | 455 | 2,000 |
1998/03/04 | 455 | 455 | 454 | 454 | 4,000 |
1998/03/03 | 470 | 470 | 470 | 470 | 6,000 |
1998/03/02 | 477 | 477 | 465 | 466 | 6,000 |
1998/02/27 | 471 | 471 | 452 | 452 | 5,000 |
1998/02/26 | 480 | 480 | 480 | 480 | 3,000 |
1998/02/25 | 480 | 480 | 480 | 480 | 9,000 |
1998/02/24 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/23 | 470 | 470 | 470 | 470 | 1,000 |
1998/02/20 | 490 | 490 | 490 | 490 | 20,000 |
1998/02/19 | 485 | 490 | 485 | 490 | 32,000 |
1998/02/18 | 475 | 480 | 475 | 480 | 10,000 |
1998/02/17 | 461 | 461 | 461 | 461 | 1,000 |
1998/02/16 | 480 | 480 | 470 | 470 | 6,000 |
1998/02/13 | 480 | 480 | 480 | 480 | 3,000 |
1998/02/12 | 490 | 490 | 489 | 490 | 3,000 |
1998/02/10 | 475 | 491 | 475 | 490 | 5,000 |
1998/02/09 | 496 | 500 | 490 | 490 | 6,000 |
1998/02/06 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/05 | 455 | 455 | 455 | 455 | 1,000 |
1998/02/04 | 455 | 455 | 455 | 455 | 3,000 |
1998/02/03 | 458 | 470 | 458 | 470 | 5,000 |
1998/02/02 | 475 | 475 | 450 | 450 | 4,000 |
1998/01/30 | 475 | 480 | 475 | 480 | 3,000 |
1998/01/29 | 518 | 518 | 485 | 485 | 5,000 |
1998/01/28 | 519 | 519 | 518 | 519 | 7,000 |
1998/01/27 | 520 | 520 | 501 | 519 | 10,000 |
1998/01/26 | 519 | 519 | 519 | 519 | 5,000 |
1998/01/23 | 505 | 509 | 500 | 509 | 18,000 |
1998/01/22 | 505 | 505 | 505 | 505 | 3,000 |
1998/01/21 | 510 | 515 | 510 | 515 | 6,000 |
1998/01/20 | 518 | 520 | 510 | 520 | 23,000 |
1998/01/19 | 510 | 520 | 510 | 518 | 37,000 |
1998/01/16 | 465 | 500 | 465 | 500 | 6,000 |
1998/01/09 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/08 | 440 | 440 | 440 | 440 | 5,000 |
1998/01/07 | 440 | 440 | 440 | 440 | 4,000 |
1998/01/06 | 460 | 460 | 460 | 460 | 6,000 |