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 |
|---|---|---|---|---|---|
| 2003/12/30 | 413 | 413 | 411 | 411 | 2,000 |
| 2003/12/29 | 413 | 414 | 413 | 414 | 2,000 |
| 2003/12/26 | 413 | 413 | 408 | 413 | 6,000 |
| 2003/12/25 | 422 | 429 | 415 | 415 | 19,000 |
| 2003/12/24 | 412 | 412 | 405 | 412 | 8,000 |
| 2003/12/22 | 414 | 414 | 412 | 412 | 8,000 |
| 2003/12/19 | 410 | 419 | 410 | 414 | 20,000 |
| 2003/12/18 | 409 | 411 | 405 | 408 | 53,000 |
| 2003/12/17 | 404 | 405 | 404 | 405 | 6,000 |
| 2003/12/16 | 398 | 404 | 398 | 404 | 6,000 |
| 2003/12/15 | 404 | 414 | 404 | 413 | 7,000 |
| 2003/12/12 | 405 | 427 | 403 | 403 | 52,000 |
| 2003/12/11 | 398 | 400 | 398 | 400 | 5,000 |
| 2003/12/10 | 388 | 398 | 388 | 398 | 14,000 |
| 2003/12/09 | 392 | 399 | 392 | 398 | 20,000 |
| 2003/12/08 | 385 | 386 | 385 | 386 | 3,000 |
| 2003/12/05 | 395 | 395 | 394 | 394 | 55,000 |
| 2003/12/04 | 384 | 385 | 384 | 385 | 15,000 |
| 2003/12/03 | 382 | 383 | 382 | 382 | 10,000 |
| 2003/12/02 | 383 | 385 | 382 | 382 | 8,000 |
| 2003/12/01 | 383 | 383 | 376 | 382 | 15,000 |
| 2003/11/28 | 383 | 383 | 383 | 383 | 2,000 |
| 2003/11/27 | 385 | 387 | 385 | 385 | 9,000 |
| 2003/11/26 | 385 | 385 | 385 | 385 | 12,000 |
| 2003/11/25 | 385 | 385 | 384 | 385 | 15,000 |
| 2003/11/21 | 383 | 383 | 374 | 381 | 8,000 |
| 2003/11/20 | 365 | 365 | 363 | 363 | 5,000 |
| 2003/11/19 | 376 | 380 | 375 | 376 | 20,000 |
| 2003/11/18 | 378 | 380 | 369 | 376 | 59,000 |
| 2003/11/17 | 379 | 381 | 376 | 379 | 20,000 |
| 2003/11/14 | 374 | 379 | 374 | 378 | 12,000 |
| 2003/11/13 | 370 | 370 | 369 | 369 | 5,000 |
| 2003/11/12 | 380 | 384 | 375 | 375 | 7,000 |
| 2003/11/11 | 362 | 365 | 361 | 365 | 9,000 |
| 2003/11/10 | 363 | 363 | 362 | 362 | 3,000 |
| 2003/11/07 | 373 | 373 | 365 | 365 | 12,000 |
| 2003/11/06 | 373 | 379 | 371 | 373 | 7,000 |
| 2003/11/05 | 376 | 376 | 375 | 375 | 7,000 |
| 2003/11/04 | 375 | 378 | 375 | 375 | 7,000 |
| 2003/10/31 | 377 | 377 | 374 | 374 | 9,000 |
| 2003/10/30 | 375 | 385 | 374 | 376 | 30,000 |
| 2003/10/29 | 357 | 378 | 357 | 371 | 24,000 |
| 2003/10/28 | 347 | 352 | 345 | 347 | 33,000 |
| 2003/10/27 | 365 | 365 | 352 | 352 | 36,000 |
| 2003/10/24 | 380 | 382 | 370 | 370 | 20,000 |
| 2003/10/23 | 392 | 393 | 365 | 370 | 38,000 |
| 2003/10/22 | 421 | 422 | 407 | 407 | 13,000 |
| 2003/10/21 | 424 | 425 | 423 | 423 | 20,000 |
| 2003/10/20 | 425 | 425 | 423 | 423 | 6,000 |
| 2003/10/17 | 423 | 425 | 414 | 421 | 40,000 |
| 2003/10/16 | 405 | 415 | 405 | 413 | 5,000 |
| 2003/10/15 | 403 | 408 | 403 | 404 | 13,000 |
| 2003/10/14 | 402 | 402 | 401 | 401 | 2,000 |
| 2003/10/10 | 399 | 402 | 399 | 401 | 16,000 |
| 2003/10/09 | 404 | 404 | 397 | 397 | 7,000 |
| 2003/10/08 | 410 | 410 | 401 | 403 | 9,000 |
| 2003/10/07 | 412 | 417 | 405 | 410 | 12,000 |
| 2003/10/06 | 411 | 416 | 411 | 411 | 3,000 |
| 2003/10/03 | 414 | 414 | 408 | 408 | 5,000 |
| 2003/10/02 | 398 | 414 | 398 | 414 | 8,000 |
| 2003/10/01 | 398 | 400 | 395 | 395 | 11,000 |
| 2003/09/30 | 396 | 397 | 396 | 397 | 9,000 |
| 2003/09/29 | 391 | 399 | 391 | 395 | 19,000 |
| 2003/09/26 | 412 | 415 | 386 | 389 | 34,000 |
| 2003/09/25 | 406 | 410 | 405 | 406 | 17,000 |
| 2003/09/24 | 428 | 428 | 410 | 410 | 41,000 |
| 2003/09/22 | 427 | 427 | 422 | 424 | 10,000 |
| 2003/09/19 | 425 | 427 | 422 | 422 | 20,000 |
| 2003/09/18 | 429 | 429 | 421 | 425 | 40,000 |
| 2003/09/17 | 413 | 419 | 413 | 419 | 13,000 |
| 2003/09/16 | 415 | 415 | 413 | 413 | 5,000 |
| 2003/09/12 | 409 | 410 | 409 | 410 | 54,000 |
| 2003/09/11 | 405 | 405 | 404 | 405 | 5,000 |
| 2003/09/10 | 402 | 405 | 400 | 405 | 11,000 |
| 2003/09/09 | 407 | 407 | 402 | 402 | 5,000 |
| 2003/09/08 | 404 | 407 | 404 | 407 | 5,000 |
| 2003/09/05 | 412 | 412 | 403 | 403 | 9,000 |
| 2003/09/04 | 411 | 411 | 408 | 408 | 5,000 |
| 2003/09/03 | 404 | 405 | 401 | 401 | 16,000 |
| 2003/09/02 | 399 | 403 | 399 | 403 | 9,000 |
| 2003/09/01 | 405 | 405 | 402 | 402 | 2,000 |
| 2003/08/29 | 396 | 406 | 396 | 406 | 3,000 |
| 2003/08/28 | 408 | 408 | 406 | 406 | 5,000 |
| 2003/08/27 | 407 | 409 | 405 | 409 | 7,000 |
| 2003/08/26 | 409 | 409 | 407 | 407 | 6,000 |
| 2003/08/25 | 405 | 411 | 405 | 411 | 11,000 |
| 2003/08/22 | 408 | 409 | 405 | 405 | 6,000 |
| 2003/08/21 | 407 | 409 | 407 | 408 | 12,000 |
| 2003/08/20 | 403 | 405 | 403 | 404 | 13,000 |
| 2003/08/19 | 398 | 398 | 393 | 393 | 7,000 |
| 2003/08/18 | 402 | 407 | 402 | 407 | 32,000 |
| 2003/08/15 | 395 | 402 | 395 | 402 | 9,000 |
| 2003/08/14 | 393 | 399 | 393 | 394 | 6,000 |
| 2003/08/13 | 386 | 391 | 386 | 391 | 6,000 |
| 2003/08/12 | 405 | 405 | 395 | 395 | 9,000 |
| 2003/08/11 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/08/08 | 401 | 401 | 390 | 390 | 14,000 |
| 2003/08/06 | 410 | 410 | 398 | 398 | 5,000 |
| 2003/08/05 | 390 | 400 | 390 | 400 | 13,000 |
| 2003/08/04 | 405 | 410 | 390 | 390 | 27,000 |
| 2003/08/01 | 425 | 425 | 396 | 401 | 27,000 |
| 2003/07/31 | 431 | 431 | 425 | 425 | 5,000 |
| 2003/07/30 | 420 | 430 | 420 | 430 | 11,000 |
| 2003/07/29 | 414 | 420 | 411 | 420 | 29,000 |
| 2003/07/28 | 410 | 415 | 401 | 401 | 16,000 |
| 2003/07/25 | 412 | 412 | 407 | 409 | 15,000 |
| 2003/07/24 | 420 | 420 | 410 | 412 | 13,000 |
| 2003/07/23 | 413 | 419 | 410 | 411 | 17,000 |
| 2003/07/22 | 429 | 429 | 412 | 412 | 26,000 |
| 2003/07/18 | 435 | 435 | 429 | 429 | 54,000 |
| 2003/07/17 | 429 | 435 | 428 | 434 | 16,000 |
| 2003/07/16 | 432 | 432 | 424 | 424 | 14,000 |
| 2003/07/15 | 450 | 450 | 420 | 420 | 12,000 |
| 2003/07/14 | 425 | 431 | 421 | 430 | 23,000 |
| 2003/07/11 | 427 | 427 | 416 | 422 | 17,000 |
| 2003/07/10 | 410 | 428 | 410 | 428 | 13,000 |
| 2003/07/09 | 417 | 417 | 407 | 407 | 5,000 |
| 2003/07/08 | 422 | 422 | 418 | 418 | 7,000 |
| 2003/07/07 | 393 | 412 | 392 | 412 | 74,000 |
| 2003/07/04 | 386 | 386 | 383 | 383 | 19,000 |
| 2003/07/03 | 389 | 393 | 387 | 388 | 28,000 |
| 2003/07/02 | 384 | 385 | 381 | 385 | 24,000 |
| 2003/07/01 | 384 | 384 | 383 | 384 | 34,000 |
| 2003/06/30 | 384 | 384 | 383 | 384 | 6,000 |
| 2003/06/27 | 384 | 389 | 382 | 384 | 17,000 |
| 2003/06/26 | 388 | 388 | 380 | 380 | 28,000 |
| 2003/06/25 | 384 | 386 | 383 | 383 | 23,000 |
| 2003/06/24 | 389 | 389 | 383 | 383 | 11,000 |
| 2003/06/23 | 383 | 392 | 383 | 392 | 9,000 |
| 2003/06/20 | 385 | 390 | 382 | 382 | 43,000 |
| 2003/06/19 | 399 | 399 | 391 | 392 | 11,000 |
| 2003/06/18 | 392 | 399 | 392 | 399 | 50,000 |
| 2003/06/17 | 391 | 393 | 389 | 389 | 12,000 |
| 2003/06/16 | 391 | 391 | 389 | 391 | 6,000 |
| 2003/06/13 | 391 | 393 | 387 | 387 | 69,000 |
| 2003/06/12 | 389 | 389 | 385 | 385 | 9,000 |
| 2003/06/11 | 391 | 391 | 386 | 386 | 9,000 |
| 2003/06/10 | 392 | 392 | 392 | 392 | 2,000 |
| 2003/06/09 | 393 | 393 | 392 | 393 | 4,000 |
| 2003/06/06 | 394 | 394 | 393 | 393 | 4,000 |
| 2003/06/05 | 393 | 394 | 393 | 393 | 9,000 |
| 2003/06/04 | 397 | 397 | 393 | 393 | 4,000 |
| 2003/06/03 | 395 | 396 | 395 | 395 | 8,000 |
| 2003/06/02 | 390 | 396 | 390 | 396 | 15,000 |
| 2003/05/30 | 385 | 386 | 385 | 386 | 2,000 |
| 2003/05/29 | 385 | 390 | 385 | 385 | 19,000 |
| 2003/05/28 | 381 | 384 | 381 | 384 | 9,000 |
| 2003/05/27 | 376 | 381 | 376 | 380 | 8,000 |
| 2003/05/26 | 384 | 385 | 383 | 385 | 5,000 |
| 2003/05/23 | 380 | 383 | 380 | 380 | 23,000 |
| 2003/05/22 | 380 | 380 | 372 | 378 | 5,000 |
| 2003/05/21 | 383 | 387 | 379 | 379 | 7,000 |
| 2003/05/20 | 384 | 385 | 377 | 381 | 16,000 |
| 2003/05/19 | 381 | 381 | 376 | 376 | 12,000 |
| 2003/05/16 | 385 | 392 | 385 | 386 | 47,000 |
| 2003/05/15 | 384 | 389 | 384 | 384 | 12,000 |
| 2003/05/14 | 389 | 389 | 387 | 387 | 6,000 |
| 2003/05/13 | 380 | 390 | 380 | 389 | 7,000 |
| 2003/05/12 | 378 | 378 | 376 | 376 | 5,000 |
| 2003/05/09 | 367 | 375 | 367 | 375 | 7,000 |
| 2003/05/08 | 374 | 375 | 371 | 371 | 14,000 |
| 2003/05/07 | 378 | 378 | 373 | 373 | 9,000 |
| 2003/05/06 | 382 | 382 | 380 | 380 | 10,000 |
| 2003/05/02 | 383 | 383 | 381 | 381 | 3,000 |
| 2003/05/01 | 383 | 383 | 383 | 383 | 5,000 |
| 2003/04/30 | 383 | 383 | 383 | 383 | 3,000 |
| 2003/04/28 | 383 | 383 | 383 | 383 | 5,000 |
| 2003/04/25 | 383 | 390 | 383 | 383 | 18,000 |
| 2003/04/24 | 383 | 383 | 382 | 382 | 3,000 |
| 2003/04/23 | 386 | 387 | 380 | 380 | 8,000 |
| 2003/04/22 | 390 | 390 | 386 | 386 | 29,000 |
| 2003/04/21 | 388 | 390 | 387 | 390 | 26,000 |
| 2003/04/18 | 385 | 390 | 383 | 383 | 42,000 |
| 2003/04/17 | 387 | 387 | 382 | 385 | 13,000 |
| 2003/04/16 | 389 | 390 | 386 | 386 | 8,000 |
| 2003/04/15 | 390 | 395 | 388 | 390 | 30,000 |
| 2003/04/14 | 385 | 390 | 385 | 388 | 14,000 |
| 2003/04/11 | 381 | 385 | 381 | 382 | 14,000 |
| 2003/04/10 | 384 | 384 | 381 | 381 | 2,000 |
| 2003/04/09 | 386 | 387 | 385 | 385 | 15,000 |
| 2003/04/08 | 394 | 394 | 378 | 385 | 10,000 |
| 2003/04/07 | 395 | 395 | 394 | 394 | 5,000 |
| 2003/04/04 | 390 | 390 | 390 | 390 | 9,000 |
| 2003/04/03 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/04/02 | 375 | 376 | 375 | 376 | 6,000 |
| 2003/04/01 | 369 | 376 | 369 | 375 | 8,000 |
| 2003/03/31 | 400 | 400 | 377 | 377 | 7,000 |
| 2003/03/28 | 377 | 385 | 375 | 385 | 25,000 |
| 2003/03/27 | 374 | 377 | 374 | 377 | 23,000 |
| 2003/03/26 | 369 | 375 | 369 | 373 | 39,000 |
| 2003/03/25 | 370 | 371 | 370 | 371 | 15,000 |
| 2003/03/24 | 366 | 375 | 366 | 375 | 30,000 |
| 2003/03/20 | 359 | 365 | 359 | 365 | 10,000 |
| 2003/03/19 | 362 | 364 | 357 | 358 | 21,000 |
| 2003/03/18 | 357 | 364 | 357 | 364 | 44,000 |
| 2003/03/17 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/14 | 356 | 357 | 354 | 355 | 65,000 |
| 2003/03/13 | 354 | 356 | 354 | 356 | 12,000 |
| 2003/03/12 | 355 | 356 | 353 | 355 | 22,000 |
| 2003/03/11 | 363 | 363 | 355 | 355 | 119,000 |
| 2003/03/10 | 362 | 362 | 358 | 358 | 19,000 |
| 2003/03/07 | 362 | 362 | 358 | 358 | 11,000 |
| 2003/03/06 | 361 | 362 | 358 | 358 | 9,000 |
| 2003/03/05 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/03/04 | 365 | 365 | 355 | 360 | 31,000 |
| 2003/03/03 | 353 | 362 | 353 | 362 | 13,000 |
| 2003/02/28 | 356 | 358 | 352 | 352 | 6,000 |
| 2003/02/27 | 353 | 362 | 353 | 356 | 14,000 |
| 2003/02/26 | 358 | 358 | 352 | 352 | 5,000 |
| 2003/02/25 | 364 | 365 | 357 | 357 | 18,000 |
| 2003/02/24 | 365 | 365 | 364 | 364 | 9,000 |
| 2003/02/21 | 365 | 365 | 363 | 365 | 16,000 |
| 2003/02/20 | 364 | 365 | 364 | 365 | 21,000 |
| 2003/02/19 | 365 | 365 | 363 | 363 | 4,000 |
| 2003/02/18 | 368 | 368 | 364 | 366 | 53,000 |
| 2003/02/17 | 368 | 372 | 366 | 368 | 30,000 |
| 2003/02/14 | 365 | 369 | 365 | 369 | 28,000 |
| 2003/02/13 | 375 | 375 | 366 | 366 | 10,000 |
| 2003/02/12 | 365 | 371 | 365 | 371 | 27,000 |
| 2003/02/10 | 365 | 365 | 360 | 365 | 3,000 |
| 2003/02/07 | 365 | 365 | 364 | 364 | 8,000 |
| 2003/02/06 | 363 | 365 | 362 | 362 | 7,000 |
| 2003/02/05 | 367 | 370 | 367 | 368 | 19,000 |
| 2003/02/04 | 370 | 370 | 361 | 368 | 13,000 |
| 2003/02/03 | 357 | 362 | 352 | 362 | 5,000 |
| 2003/01/31 | 360 | 360 | 357 | 357 | 7,000 |
| 2003/01/30 | 365 | 366 | 363 | 363 | 4,000 |
| 2003/01/29 | 372 | 372 | 365 | 365 | 10,000 |
| 2003/01/28 | 371 | 372 | 370 | 370 | 6,000 |
| 2003/01/27 | 372 | 374 | 366 | 366 | 7,000 |
| 2003/01/24 | 366 | 373 | 366 | 370 | 16,000 |
| 2003/01/23 | 362 | 366 | 360 | 366 | 6,000 |
| 2003/01/22 | 365 | 365 | 362 | 362 | 12,000 |
| 2003/01/21 | 371 | 377 | 366 | 369 | 29,000 |
| 2003/01/20 | 370 | 372 | 369 | 372 | 12,000 |
| 2003/01/17 | 369 | 370 | 368 | 369 | 42,000 |
| 2003/01/16 | 364 | 369 | 364 | 369 | 6,000 |
| 2003/01/15 | 365 | 365 | 359 | 363 | 18,000 |
| 2003/01/14 | 354 | 354 | 354 | 354 | 3,000 |
| 2003/01/10 | 357 | 357 | 354 | 357 | 9,000 |
| 2003/01/09 | 362 | 362 | 362 | 362 | 5,000 |
| 2003/01/08 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/01/07 | 359 | 362 | 359 | 362 | 11,000 |
| 2003/01/06 | 351 | 358 | 351 | 358 | 4,000 |