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 |
---|---|---|---|---|---|
2002/12/30 | 350 | 350 | 350 | 350 | 1,000 |
2002/12/27 | 351 | 352 | 350 | 352 | 20,000 |
2002/12/26 | 329 | 335 | 329 | 335 | 3,000 |
2002/12/25 | 330 | 330 | 323 | 327 | 28,000 |
2002/12/24 | 340 | 340 | 330 | 332 | 36,000 |
2002/12/20 | 344 | 347 | 344 | 347 | 18,000 |
2002/12/19 | 346 | 346 | 341 | 342 | 280,000 |
2002/12/18 | 345 | 347 | 341 | 347 | 50,000 |
2002/12/17 | 344 | 344 | 341 | 341 | 19,000 |
2002/12/16 | 348 | 348 | 342 | 343 | 8,000 |
2002/12/13 | 363 | 363 | 352 | 353 | 94,000 |
2002/12/12 | 370 | 370 | 365 | 365 | 2,000 |
2002/12/11 | 371 | 371 | 369 | 370 | 5,000 |
2002/12/10 | 362 | 371 | 362 | 371 | 11,000 |
2002/12/09 | 365 | 369 | 365 | 367 | 6,000 |
2002/12/06 | 366 | 372 | 366 | 372 | 8,000 |
2002/12/05 | 373 | 373 | 366 | 369 | 70,000 |
2002/12/04 | 365 | 368 | 363 | 368 | 11,000 |
2002/12/03 | 370 | 370 | 364 | 364 | 19,000 |
2002/12/02 | 360 | 369 | 360 | 369 | 7,000 |
2002/11/29 | 370 | 373 | 368 | 368 | 25,000 |
2002/11/28 | 368 | 371 | 367 | 367 | 5,000 |
2002/11/27 | 362 | 371 | 362 | 371 | 14,000 |
2002/11/26 | 375 | 375 | 367 | 367 | 5,000 |
2002/11/25 | 370 | 375 | 370 | 374 | 93,000 |
2002/11/22 | 364 | 369 | 362 | 369 | 9,000 |
2002/11/21 | 365 | 365 | 362 | 364 | 16,000 |
2002/11/20 | 364 | 365 | 362 | 364 | 76,000 |
2002/11/19 | 366 | 366 | 364 | 364 | 7,000 |
2002/11/18 | 369 | 372 | 368 | 371 | 41,000 |
2002/11/15 | 368 | 368 | 368 | 368 | 8,000 |
2002/11/14 | 365 | 368 | 365 | 368 | 3,000 |
2002/11/13 | 369 | 369 | 367 | 368 | 24,000 |
2002/11/12 | 370 | 370 | 369 | 369 | 13,000 |
2002/11/11 | 365 | 370 | 365 | 369 | 12,000 |
2002/11/08 | 366 | 370 | 366 | 370 | 14,000 |
2002/11/07 | 367 | 368 | 367 | 368 | 10,000 |
2002/11/06 | 363 | 367 | 363 | 367 | 12,000 |
2002/11/05 | 362 | 362 | 353 | 358 | 17,000 |
2002/11/01 | 368 | 368 | 362 | 362 | 3,000 |
2002/10/31 | 371 | 371 | 362 | 363 | 8,000 |
2002/10/30 | 369 | 370 | 369 | 370 | 11,000 |
2002/10/29 | 370 | 370 | 364 | 364 | 5,000 |
2002/10/28 | 369 | 370 | 364 | 370 | 12,000 |
2002/10/25 | 353 | 370 | 353 | 368 | 31,000 |
2002/10/24 | 366 | 366 | 351 | 351 | 9,000 |
2002/10/23 | 366 | 369 | 362 | 366 | 12,000 |
2002/10/22 | 370 | 370 | 361 | 361 | 17,000 |
2002/10/21 | 370 | 370 | 369 | 370 | 11,000 |
2002/10/18 | 370 | 371 | 369 | 369 | 45,000 |
2002/10/17 | 369 | 370 | 369 | 370 | 2,000 |
2002/10/16 | 373 | 373 | 369 | 369 | 5,000 |
2002/10/15 | 367 | 373 | 366 | 373 | 15,000 |
2002/10/11 | 365 | 366 | 361 | 365 | 12,000 |
2002/10/10 | 365 | 365 | 365 | 365 | 3,000 |
2002/10/09 | 369 | 369 | 360 | 360 | 7,000 |
2002/10/08 | 361 | 370 | 361 | 370 | 12,000 |
2002/10/07 | 359 | 363 | 354 | 354 | 6,000 |
2002/10/04 | 370 | 370 | 363 | 363 | 12,000 |
2002/10/03 | 379 | 380 | 367 | 374 | 10,000 |
2002/10/02 | 380 | 380 | 379 | 379 | 17,000 |
2002/10/01 | 376 | 381 | 375 | 379 | 16,000 |
2002/09/30 | 375 | 380 | 375 | 379 | 14,000 |
2002/09/27 | 379 | 390 | 379 | 381 | 31,000 |
2002/09/26 | 376 | 379 | 375 | 379 | 11,000 |
2002/09/25 | 366 | 375 | 366 | 374 | 27,000 |
2002/09/24 | 363 | 365 | 359 | 365 | 18,000 |
2002/09/20 | 372 | 376 | 368 | 368 | 19,000 |
2002/09/19 | 377 | 377 | 362 | 362 | 34,000 |
2002/09/18 | 374 | 375 | 373 | 374 | 44,000 |
2002/09/17 | 369 | 374 | 369 | 374 | 18,000 |
2002/09/13 | 377 | 377 | 369 | 369 | 56,000 |
2002/09/12 | 355 | 365 | 352 | 365 | 14,000 |
2002/09/11 | 349 | 350 | 349 | 350 | 3,000 |
2002/09/10 | 340 | 345 | 340 | 343 | 19,000 |
2002/09/09 | 339 | 340 | 339 | 340 | 3,000 |
2002/09/06 | 340 | 340 | 339 | 339 | 3,000 |
2002/09/05 | 348 | 348 | 338 | 343 | 14,000 |
2002/09/04 | 354 | 354 | 334 | 338 | 14,000 |
2002/09/03 | 363 | 363 | 343 | 344 | 15,000 |
2002/09/02 | 358 | 358 | 341 | 358 | 25,000 |
2002/08/30 | 374 | 375 | 357 | 358 | 20,000 |
2002/08/29 | 358 | 368 | 358 | 364 | 12,000 |
2002/08/28 | 375 | 375 | 363 | 368 | 20,000 |
2002/08/27 | 375 | 379 | 372 | 375 | 11,000 |
2002/08/26 | 373 | 376 | 373 | 375 | 12,000 |
2002/08/23 | 370 | 377 | 370 | 377 | 24,000 |
2002/08/22 | 377 | 377 | 368 | 370 | 14,000 |
2002/08/21 | 373 | 373 | 359 | 368 | 24,000 |
2002/08/20 | 378 | 378 | 374 | 378 | 36,000 |
2002/08/19 | 372 | 378 | 371 | 378 | 34,000 |
2002/08/16 | 367 | 371 | 367 | 371 | 16,000 |
2002/08/15 | 360 | 371 | 360 | 367 | 20,000 |
2002/08/14 | 372 | 372 | 360 | 360 | 12,000 |
2002/08/13 | 362 | 368 | 362 | 363 | 9,000 |
2002/08/12 | 372 | 372 | 362 | 370 | 8,000 |
2002/08/09 | 355 | 375 | 355 | 372 | 18,000 |
2002/08/08 | 356 | 356 | 350 | 350 | 5,000 |
2002/08/05 | 353 | 358 | 353 | 358 | 2,000 |
2002/08/02 | 350 | 356 | 350 | 351 | 8,000 |
2002/07/31 | 350 | 352 | 350 | 352 | 2,000 |
2002/07/30 | 350 | 363 | 350 | 363 | 4,000 |
2002/07/29 | 351 | 356 | 343 | 343 | 14,000 |
2002/07/26 | 386 | 386 | 361 | 361 | 16,000 |
2002/07/25 | 390 | 394 | 390 | 391 | 20,000 |
2002/07/24 | 385 | 390 | 370 | 390 | 70,000 |
2002/07/23 | 371 | 389 | 360 | 388 | 35,000 |
2002/07/22 | 362 | 394 | 362 | 390 | 60,000 |
2002/07/19 | 356 | 361 | 356 | 361 | 7,000 |
2002/07/18 | 351 | 356 | 351 | 356 | 37,000 |
2002/07/17 | 350 | 350 | 350 | 350 | 10,000 |
2002/07/16 | 352 | 355 | 350 | 350 | 33,000 |
2002/07/15 | 353 | 356 | 353 | 356 | 2,000 |
2002/07/12 | 356 | 356 | 353 | 353 | 5,000 |
2002/07/11 | 357 | 357 | 351 | 351 | 16,000 |
2002/07/10 | 355 | 364 | 355 | 359 | 5,000 |
2002/07/09 | 354 | 355 | 354 | 355 | 3,000 |
2002/07/08 | 376 | 376 | 351 | 355 | 13,000 |
2002/07/05 | 365 | 366 | 365 | 366 | 63,000 |
2002/07/04 | 367 | 367 | 347 | 355 | 10,000 |
2002/07/03 | 346 | 367 | 346 | 367 | 13,000 |
2002/07/02 | 343 | 346 | 343 | 346 | 6,000 |
2002/07/01 | 368 | 368 | 349 | 353 | 5,000 |
2002/06/28 | 340 | 358 | 340 | 356 | 15,000 |
2002/06/27 | 353 | 353 | 341 | 341 | 3,000 |
2002/06/26 | 353 | 355 | 346 | 353 | 20,000 |
2002/06/25 | 364 | 364 | 363 | 363 | 15,000 |
2002/06/24 | 345 | 364 | 345 | 364 | 4,000 |
2002/06/21 | 340 | 340 | 340 | 340 | 1,000 |
2002/06/20 | 352 | 352 | 346 | 346 | 18,000 |
2002/06/19 | 359 | 359 | 342 | 342 | 9,000 |
2002/06/18 | 354 | 364 | 352 | 359 | 52,000 |
2002/06/17 | 344 | 352 | 329 | 352 | 32,000 |
2002/06/14 | 352 | 361 | 348 | 348 | 99,000 |
2002/06/13 | 366 | 367 | 366 | 367 | 3,000 |
2002/06/12 | 365 | 365 | 365 | 365 | 1,000 |
2002/06/10 | 382 | 382 | 372 | 372 | 4,000 |
2002/06/07 | 382 | 382 | 369 | 372 | 6,000 |
2002/06/06 | 376 | 376 | 366 | 367 | 14,000 |
2002/06/05 | 379 | 379 | 375 | 376 | 10,000 |
2002/06/04 | 398 | 398 | 380 | 380 | 16,000 |
2002/06/03 | 398 | 398 | 394 | 398 | 5,000 |
2002/05/31 | 394 | 399 | 393 | 399 | 8,000 |
2002/05/30 | 400 | 400 | 390 | 390 | 5,000 |
2002/05/29 | 390 | 390 | 380 | 390 | 10,000 |
2002/05/28 | 386 | 389 | 386 | 389 | 5,000 |
2002/05/27 | 399 | 401 | 386 | 386 | 17,000 |
2002/05/24 | 379 | 399 | 379 | 395 | 20,000 |
2002/05/23 | 378 | 378 | 376 | 378 | 8,000 |
2002/05/22 | 380 | 380 | 371 | 373 | 12,000 |
2002/05/21 | 373 | 378 | 373 | 378 | 22,000 |
2002/05/20 | 370 | 375 | 361 | 369 | 10,000 |
2002/05/17 | 370 | 374 | 361 | 361 | 40,000 |
2002/05/16 | 358 | 368 | 357 | 368 | 13,000 |
2002/05/15 | 352 | 354 | 352 | 354 | 8,000 |
2002/05/14 | 355 | 355 | 350 | 354 | 9,000 |
2002/05/13 | 352 | 352 | 350 | 350 | 4,000 |
2002/05/10 | 357 | 357 | 352 | 352 | 8,000 |
2002/05/09 | 357 | 357 | 357 | 357 | 2,000 |
2002/05/08 | 345 | 359 | 345 | 359 | 2,000 |
2002/05/07 | 350 | 350 | 346 | 346 | 3,000 |
2002/05/02 | 359 | 359 | 359 | 359 | 1,000 |
2002/05/01 | 362 | 362 | 357 | 358 | 4,000 |
2002/04/30 | 354 | 355 | 352 | 352 | 7,000 |
2002/04/26 | 369 | 369 | 356 | 358 | 7,000 |
2002/04/25 | 364 | 370 | 364 | 370 | 11,000 |
2002/04/24 | 366 | 366 | 363 | 363 | 4,000 |
2002/04/23 | 368 | 368 | 368 | 368 | 2,000 |
2002/04/22 | 358 | 369 | 358 | 369 | 17,000 |
2002/04/19 | 365 | 365 | 357 | 358 | 6,000 |
2002/04/18 | 369 | 371 | 367 | 367 | 43,000 |
2002/04/17 | 354 | 370 | 354 | 370 | 7,000 |
2002/04/16 | 344 | 354 | 344 | 354 | 9,000 |
2002/04/15 | 335 | 340 | 335 | 340 | 3,000 |
2002/04/12 | 341 | 341 | 331 | 333 | 8,000 |
2002/04/11 | 344 | 345 | 340 | 340 | 3,000 |
2002/04/10 | 344 | 345 | 339 | 339 | 15,000 |
2002/04/09 | 350 | 350 | 344 | 344 | 4,000 |
2002/04/08 | 349 | 349 | 340 | 346 | 9,000 |
2002/04/05 | 359 | 359 | 350 | 350 | 11,000 |
2002/04/04 | 354 | 354 | 353 | 353 | 3,000 |
2002/04/03 | 341 | 345 | 341 | 345 | 2,000 |
2002/04/02 | 353 | 353 | 343 | 344 | 4,000 |
2002/04/01 | 350 | 350 | 341 | 343 | 12,000 |
2002/03/29 | 371 | 375 | 370 | 375 | 13,000 |
2002/03/28 | 367 | 370 | 366 | 366 | 8,000 |
2002/03/27 | 362 | 367 | 362 | 367 | 5,000 |
2002/03/26 | 362 | 362 | 362 | 362 | 4,000 |
2002/03/25 | 347 | 370 | 347 | 354 | 26,000 |
2002/03/22 | 358 | 358 | 347 | 347 | 9,000 |
2002/03/20 | 373 | 373 | 357 | 358 | 8,000 |
2002/03/19 | 376 | 378 | 376 | 378 | 27,000 |
2002/03/18 | 371 | 372 | 368 | 368 | 40,000 |
2002/03/15 | 364 | 371 | 364 | 371 | 11,000 |
2002/03/14 | 371 | 371 | 365 | 371 | 24,000 |
2002/03/13 | 367 | 371 | 367 | 371 | 10,000 |
2002/03/12 | 362 | 368 | 356 | 363 | 16,000 |
2002/03/11 | 362 | 362 | 361 | 362 | 16,000 |
2002/03/08 | 363 | 363 | 354 | 354 | 70,000 |
2002/03/07 | 352 | 363 | 351 | 363 | 6,000 |
2002/03/06 | 370 | 370 | 335 | 344 | 36,000 |
2002/03/05 | 370 | 370 | 369 | 370 | 20,000 |
2002/03/04 | 345 | 370 | 345 | 370 | 16,000 |
2002/03/01 | 370 | 370 | 348 | 350 | 27,000 |
2002/02/28 | 370 | 378 | 368 | 378 | 22,000 |
2002/02/27 | 340 | 350 | 340 | 350 | 20,000 |
2002/02/26 | 333 | 340 | 333 | 340 | 14,000 |
2002/02/25 | 325 | 330 | 325 | 330 | 3,000 |
2002/02/22 | 333 | 333 | 323 | 325 | 5,000 |
2002/02/21 | 330 | 333 | 320 | 333 | 11,000 |
2002/02/20 | 334 | 334 | 330 | 330 | 24,000 |
2002/02/19 | 328 | 334 | 327 | 334 | 34,000 |
2002/02/18 | 318 | 326 | 318 | 326 | 24,000 |
2002/02/15 | 316 | 318 | 315 | 318 | 9,000 |
2002/02/14 | 310 | 320 | 304 | 317 | 20,000 |
2002/02/13 | 309 | 310 | 305 | 307 | 19,000 |
2002/02/12 | 289 | 290 | 289 | 289 | 5,000 |
2002/02/08 | 280 | 285 | 280 | 284 | 16,000 |
2002/02/07 | 278 | 285 | 278 | 285 | 3,000 |
2002/02/06 | 272 | 278 | 272 | 278 | 9,000 |
2002/02/05 | 281 | 282 | 281 | 282 | 2,000 |
2002/02/04 | 281 | 281 | 280 | 281 | 4,000 |
2002/02/01 | 275 | 280 | 269 | 280 | 19,000 |
2002/01/31 | 284 | 284 | 280 | 280 | 4,000 |
2002/01/30 | 280 | 284 | 280 | 284 | 2,000 |
2002/01/29 | 283 | 284 | 280 | 280 | 5,000 |
2002/01/28 | 285 | 285 | 282 | 285 | 8,000 |
2002/01/25 | 300 | 300 | 286 | 288 | 24,000 |
2002/01/24 | 298 | 301 | 296 | 300 | 27,000 |
2002/01/23 | 292 | 300 | 292 | 300 | 7,000 |
2002/01/22 | 323 | 323 | 305 | 305 | 31,000 |
2002/01/21 | 311 | 330 | 311 | 323 | 33,000 |
2002/01/18 | 295 | 309 | 294 | 300 | 47,000 |
2002/01/17 | 286 | 295 | 277 | 295 | 20,000 |
2002/01/16 | 280 | 287 | 280 | 287 | 9,000 |
2002/01/15 | 283 | 283 | 275 | 281 | 19,000 |
2002/01/11 | 294 | 294 | 276 | 284 | 20,000 |
2002/01/10 | 276 | 286 | 276 | 284 | 15,000 |
2002/01/09 | 291 | 291 | 276 | 276 | 16,000 |
2002/01/08 | 297 | 297 | 282 | 297 | 26,000 |
2002/01/07 | 289 | 297 | 289 | 297 | 6,000 |
2002/01/04 | 299 | 299 | 289 | 289 | 3,000 |