日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 385 385 380 380 20,000
1999/12/29 407 408 380 380 12,000
1999/12/28 408 408 408 408 1,000
1999/12/27 418 418 408 408 9,000
1999/12/24 400 420 400 420 10,000
1999/12/22 394 394 394 394 2,000
1999/12/21 395 420 395 419 17,000
1999/12/20 375 395 375 395 15,000
1999/12/17 405 420 375 375 51,000
1999/12/16 390 405 390 405 10,000
1999/12/15 388 400 388 390 5,000
1999/12/14 398 398 391 391 4,000
1999/12/10 399 399 398 398 27,000
1999/12/09 407 407 404 404 6,000
1999/12/08 435 436 407 407 23,000
1999/12/07 406 435 406 435 34,000
1999/12/06 405 410 400 406 22,000
1999/12/03 418 418 408 408 6,000
1999/12/02 388 410 385 396 11,000
1999/12/01 401 401 388 388 3,000
1999/11/30 410 411 410 411 5,000
1999/11/29 418 418 418 418 7,000
1999/11/26 398 418 398 418 3,000
1999/11/25 385 398 385 398 6,000
1999/11/24 420 420 380 385 17,000
1999/11/22 410 419 410 410 22,000
1999/11/19 405 410 405 410 28,000
1999/11/18 390 400 390 400 33,000
1999/11/17 375 375 375 375 1,000
1999/11/16 375 375 375 375 1,000
1999/11/15 370 370 370 370 5,000
1999/11/12 379 379 378 379 7,000
1999/11/11 374 384 374 379 5,000
1999/11/10 374 374 369 369 6,000
1999/11/09 384 384 383 384 5,000
1999/11/08 384 384 383 383 2,000
1999/11/05 376 384 376 384 5,000
1999/11/04 384 384 383 384 6,000
1999/11/02 368 368 368 368 2,000
1999/11/01 368 374 367 367 11,000
1999/10/29 386 396 386 396 4,000
1999/10/28 366 366 366 366 1,000
1999/10/26 400 400 380 380 7,000
1999/10/25 390 400 390 400 10,000
1999/10/22 399 399 380 380 4,000
1999/10/21 400 400 400 400 11,000
1999/10/20 380 400 380 400 6,000
1999/10/19 395 401 380 380 29,000
1999/10/18 369 390 369 390 23,000
1999/10/15 364 365 364 365 3,000
1999/10/14 366 384 361 384 9,000
1999/10/13 386 386 381 381 5,000
1999/10/12 366 366 366 366 2,000
1999/10/08 385 385 385 385 1,000
1999/10/04 400 400 361 361 5,000
1999/10/01 360 389 360 389 9,000
1999/09/30 370 371 370 370 6,000
1999/09/29 375 375 370 370 4,000
1999/09/28 375 375 375 375 3,000
1999/09/27 375 376 375 376 3,000
1999/09/24 375 400 371 373 15,000
1999/09/22 374 374 374 374 1,000
1999/09/21 371 373 371 373 2,000
1999/09/20 405 405 399 400 15,000
1999/09/17 376 380 370 370 50,000
1999/09/16 371 371 365 365 4,000
1999/09/14 390 390 371 371 8,000
1999/09/13 380 380 380 380 3,000
1999/09/10 405 405 380 380 21,000
1999/09/09 377 377 377 377 5,000
1999/09/08 380 380 370 372 5,000
1999/09/07 383 383 380 380 5,000
1999/09/06 383 383 383 383 3,000
1999/09/03 380 380 380 380 7,000
1999/09/02 385 386 385 386 2,000
1999/09/01 385 385 385 385 4,000
1999/08/31 385 385 385 385 3,000
1999/08/30 395 395 385 385 2,000
1999/08/27 400 400 400 400 1,000
1999/08/26 399 399 399 399 1,000
1999/08/25 400 405 400 400 13,000
1999/08/20 395 395 390 390 11,000
1999/08/18 398 398 395 395 50,000
1999/08/17 381 381 380 380 2,000
1999/08/16 380 395 380 395 2,000
1999/08/13 380 380 380 380 1,000
1999/08/12 395 395 395 395 1,000
1999/08/11 380 380 380 380 1,000
1999/08/10 380 380 380 380 5,000
1999/08/09 380 380 380 380 2,000
1999/08/06 390 390 390 390 1,000
1999/08/05 390 390 390 390 1,000
1999/08/04 380 398 380 398 7,000
1999/08/03 398 398 398 398 1,000
1999/08/02 380 398 380 398 2,000
1999/07/30 395 400 395 400 5,000
1999/07/29 400 400 395 395 2,000
1999/07/28 395 400 395 400 4,000
1999/07/27 405 405 365 365 22,000
1999/07/26 400 405 400 405 2,000
1999/07/23 385 400 385 400 12,000
1999/07/22 395 395 390 390 3,000
1999/07/21 399 400 399 400 3,000
1999/07/19 400 405 400 405 20,000
1999/07/16 396 401 396 400 64,000
1999/07/15 395 395 395 395 1,000
1999/07/14 395 395 395 395 1,000
1999/07/13 395 395 395 395 3,000
1999/07/12 400 400 400 400 1,000
1999/07/09 400 405 400 400 12,000
1999/07/08 406 406 400 400 5,000
1999/07/07 405 405 400 400 6,000
1999/07/06 400 400 385 385 74,000
1999/07/05 400 400 400 400 1,000
1999/07/02 385 392 385 392 2,000
1999/07/01 392 392 385 385 12,000
1999/06/30 391 391 391 391 2,000
1999/06/29 391 391 391 391 1,000
1999/06/28 400 408 400 408 2,000
1999/06/25 399 404 399 400 13,000
1999/06/24 387 391 387 391 10,000
1999/06/23 409 409 387 387 4,000
1999/06/22 405 405 385 385 22,000
1999/06/21 383 391 383 390 5,000
1999/06/18 409 409 406 406 46,000
1999/06/17 390 390 389 389 2,000
1999/06/15 404 404 390 390 2,000
1999/06/14 410 410 405 405 2,000
1999/06/11 410 410 400 401 21,000
1999/06/10 382 382 382 382 3,000
1999/06/09 385 390 385 390 4,000
1999/06/08 390 390 381 381 2,000
1999/06/07 390 390 390 390 2,000
1999/05/31 390 390 390 390 3,000
1999/05/28 390 392 390 390 3,000
1999/05/26 400 400 390 390 6,000
1999/05/25 411 411 410 410 10,000
1999/05/24 411 411 411 411 1,000
1999/05/21 409 409 391 391 4,000
1999/05/20 410 415 410 415 18,000
1999/05/19 415 415 415 415 3,000
1999/05/18 410 415 410 414 42,000
1999/05/14 395 395 395 395 1,000
1999/05/13 411 411 411 411 1,000
1999/05/12 415 415 391 391 5,000
1999/05/07 401 401 401 401 4,000
1999/05/06 405 405 405 405 1,000
1999/04/30 415 415 405 405 3,000
1999/04/27 410 415 410 415 10,000
1999/04/23 414 414 410 414 28,000
1999/04/22 414 414 414 414 1,000
1999/04/20 410 415 410 415 22,000
1999/04/19 405 410 405 410 18,000
1999/04/16 398 405 398 405 31,000
1999/04/15 382 390 380 390 7,000
1999/04/14 382 382 382 382 2,000
1999/04/13 396 399 382 382 4,000
1999/04/12 382 385 382 382 4,000
1999/04/09 392 400 392 400 4,000
1999/04/08 398 398 398 398 1,000
1999/04/07 380 398 380 398 2,000
1999/04/06 380 380 380 380 1,000
1999/04/05 390 390 379 379 18,000
1999/04/02 380 383 373 373 9,000
1999/04/01 410 410 410 410 2,000
1999/03/31 380 410 380 410 6,000
1999/03/30 380 380 380 380 6,000
1999/03/29 380 380 380 380 1,000
1999/03/26 390 390 380 380 3,000
1999/03/25 398 400 390 390 19,000
1999/03/24 373 398 372 398 5,000
1999/03/23 400 400 370 371 11,000
1999/03/19 405 410 400 401 46,000
1999/03/18 401 420 400 400 40,000
1999/03/17 408 408 390 400 16,000
1999/03/16 390 390 374 374 9,000
1999/03/15 400 400 400 400 2,000
1999/03/12 408 408 400 400 10,000
1999/03/11 405 408 405 408 2,000
1999/03/10 399 400 399 400 3,000
1999/03/09 400 400 400 400 1,000
1999/03/08 399 408 399 405 6,000
1999/03/05 368 399 368 399 10,000
1999/03/04 368 368 368 368 2,000
1999/03/03 362 362 359 362 3,000
1999/03/02 362 362 362 362 2,000
1999/03/01 361 362 361 362 4,000
1999/02/26 361 364 361 363 6,000
1999/02/25 390 390 390 390 10,000
1999/02/24 390 390 390 390 3,000
1999/02/23 400 400 400 400 3,000
1999/02/22 400 418 400 418 21,000
1999/02/18 400 400 395 395 47,000
1999/02/17 400 400 390 395 3,000
1999/02/16 399 400 399 400 2,000
1999/02/15 400 400 400 400 8,000
1999/02/08 400 400 400 400 5,000
1999/02/05 400 400 400 400 6,000
1999/02/04 427 427 427 427 1,000
1999/02/03 427 427 427 427 1,000
1999/02/02 430 430 427 427 7,000
1999/02/01 427 427 427 427 1,000
1999/01/29 427 427 427 427 2,000
1999/01/27 418 428 418 428 4,000
1999/01/26 410 420 410 420 3,000
1999/01/25 420 420 410 410 16,000
1999/01/22 391 420 391 420 2,000
1999/01/21 390 390 390 390 2,000
1999/01/20 420 420 410 410 20,000
1999/01/19 420 420 420 420 3,000
1999/01/18 410 415 410 410 47,000
1999/01/13 400 410 400 410 2,000
1999/01/12 415 415 400 400 2,000
1999/01/11 400 415 400 415 2,000
1999/01/08 400 405 400 405 2,000
1999/01/07 390 410 390 410 5,000
1999/01/06 390 390 390 390 2,000
1999/01/05 390 390 390 390 2,000
1999/01/04 420 420 420 420 2,000

このページの先頭へ