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 |
|---|---|---|---|---|---|
| 2005/12/30 | 807 | 807 | 785 | 785 | 63,000 |
| 2005/12/29 | 785 | 795 | 775 | 793 | 103,000 |
| 2005/12/28 | 785 | 785 | 767 | 778 | 77,000 |
| 2005/12/27 | 777 | 778 | 765 | 777 | 139,000 |
| 2005/12/26 | 749 | 762 | 747 | 759 | 240,000 |
| 2005/12/22 | 726 | 743 | 725 | 727 | 179,000 |
| 2005/12/21 | 726 | 726 | 712 | 714 | 266,000 |
| 2005/12/20 | 734 | 743 | 723 | 725 | 177,000 |
| 2005/12/19 | 755 | 760 | 739 | 739 | 102,000 |
| 2005/12/16 | 770 | 770 | 743 | 748 | 134,000 |
| 2005/12/15 | 760 | 771 | 753 | 760 | 86,000 |
| 2005/12/14 | 756 | 778 | 751 | 766 | 188,000 |
| 2005/12/13 | 744 | 755 | 743 | 755 | 173,000 |
| 2005/12/12 | 755 | 770 | 743 | 752 | 171,000 |
| 2005/12/09 | 729 | 747 | 724 | 736 | 207,000 |
| 2005/12/08 | 760 | 761 | 716 | 722 | 332,000 |
| 2005/12/07 | 780 | 812 | 770 | 770 | 518,000 |
| 2005/12/06 | 783 | 784 | 774 | 780 | 312,000 |
| 2005/12/05 | 801 | 801 | 770 | 784 | 635,000 |
| 2005/12/02 | 836 | 839 | 791 | 800 | 1,804,000 |
| 2005/12/01 | 717 | 796 | 711 | 796 | 1,990,000 |
| 2005/11/30 | 730 | 730 | 678 | 696 | 1,188,000 |
| 2005/11/29 | 624 | 678 | 620 | 650 | 298,000 |
| 2005/11/28 | 615 | 624 | 610 | 624 | 62,000 |
| 2005/11/25 | 606 | 624 | 606 | 624 | 96,000 |
| 2005/11/24 | 634 | 634 | 606 | 619 | 175,000 |
| 2005/11/22 | 616 | 627 | 613 | 624 | 164,000 |
| 2005/11/21 | 610 | 612 | 605 | 607 | 128,000 |
| 2005/11/18 | 596 | 604 | 592 | 600 | 173,000 |
| 2005/11/17 | 592 | 594 | 586 | 593 | 98,000 |
| 2005/11/16 | 575 | 593 | 572 | 593 | 131,000 |
| 2005/11/15 | 580 | 597 | 575 | 575 | 169,000 |
| 2005/11/14 | 590 | 591 | 579 | 579 | 146,000 |
| 2005/11/11 | 582 | 585 | 577 | 581 | 134,000 |
| 2005/11/10 | 580 | 584 | 578 | 582 | 153,000 |
| 2005/11/09 | 585 | 585 | 579 | 580 | 117,000 |
| 2005/11/08 | 586 | 586 | 580 | 581 | 116,000 |
| 2005/11/07 | 590 | 590 | 576 | 576 | 158,000 |
| 2005/11/04 | 584 | 590 | 576 | 580 | 168,000 |
| 2005/11/02 | 587 | 587 | 574 | 582 | 167,000 |
| 2005/11/01 | 580 | 586 | 578 | 580 | 129,000 |
| 2005/10/31 | 598 | 606 | 562 | 575 | 405,000 |
| 2005/10/28 | 577 | 610 | 570 | 610 | 248,000 |
| 2005/10/27 | 581 | 589 | 577 | 577 | 56,000 |
| 2005/10/26 | 570 | 589 | 570 | 580 | 113,000 |
| 2005/10/25 | 566 | 573 | 561 | 569 | 135,000 |
| 2005/10/24 | 576 | 576 | 560 | 560 | 132,000 |
| 2005/10/21 | 568 | 574 | 557 | 568 | 68,000 |
| 2005/10/20 | 565 | 577 | 561 | 575 | 81,000 |
| 2005/10/19 | 562 | 568 | 561 | 562 | 139,000 |
| 2005/10/18 | 571 | 571 | 560 | 562 | 194,000 |
| 2005/10/17 | 571 | 575 | 566 | 569 | 136,000 |
| 2005/10/14 | 566 | 573 | 556 | 562 | 162,000 |
| 2005/10/13 | 561 | 566 | 546 | 560 | 151,000 |
| 2005/10/12 | 555 | 566 | 545 | 562 | 235,000 |
| 2005/10/11 | 543 | 554 | 539 | 554 | 161,000 |
| 2005/10/07 | 540 | 543 | 512 | 533 | 185,000 |
| 2005/10/06 | 551 | 551 | 539 | 542 | 153,000 |
| 2005/10/05 | 557 | 567 | 552 | 555 | 105,000 |
| 2005/10/04 | 552 | 560 | 552 | 554 | 116,000 |
| 2005/10/03 | 543 | 552 | 535 | 550 | 156,000 |
| 2005/09/30 | 561 | 562 | 543 | 551 | 157,000 |
| 2005/09/29 | 580 | 584 | 565 | 570 | 152,000 |
| 2005/09/28 | 596 | 599 | 566 | 585 | 168,000 |
| 2005/09/27 | 606 | 606 | 592 | 596 | 99,000 |
| 2005/09/26 | 610 | 610 | 601 | 606 | 78,000 |
| 2005/09/22 | 596 | 605 | 576 | 605 | 151,000 |
| 2005/09/21 | 607 | 607 | 586 | 586 | 141,000 |
| 2005/09/20 | 605 | 646 | 597 | 600 | 408,000 |
| 2005/09/16 | 569 | 594 | 560 | 594 | 430,000 |
| 2005/09/15 | 526 | 530 | 524 | 525 | 56,000 |
| 2005/09/14 | 520 | 527 | 519 | 525 | 26,000 |
| 2005/09/13 | 522 | 524 | 515 | 522 | 13,000 |
| 2005/09/12 | 535 | 535 | 520 | 521 | 53,000 |
| 2005/09/09 | 524 | 530 | 516 | 530 | 177,000 |
| 2005/09/08 | 518 | 519 | 513 | 514 | 10,000 |
| 2005/09/07 | 519 | 525 | 517 | 517 | 20,000 |
| 2005/09/06 | 521 | 525 | 515 | 515 | 30,000 |
| 2005/09/05 | 514 | 520 | 514 | 520 | 17,000 |
| 2005/09/02 | 520 | 520 | 508 | 514 | 32,000 |
| 2005/09/01 | 519 | 523 | 513 | 520 | 44,000 |
| 2005/08/31 | 517 | 520 | 513 | 518 | 24,000 |
| 2005/08/30 | 510 | 520 | 510 | 516 | 39,000 |
| 2005/08/29 | 516 | 516 | 514 | 514 | 4,000 |
| 2005/08/26 | 524 | 525 | 524 | 525 | 13,000 |
| 2005/08/25 | 533 | 533 | 517 | 524 | 38,000 |
| 2005/08/24 | 517 | 530 | 517 | 530 | 38,000 |
| 2005/08/23 | 525 | 539 | 525 | 537 | 35,000 |
| 2005/08/22 | 522 | 525 | 520 | 525 | 31,000 |
| 2005/08/19 | 526 | 526 | 520 | 522 | 23,000 |
| 2005/08/18 | 529 | 529 | 523 | 525 | 40,000 |
| 2005/08/17 | 514 | 530 | 512 | 519 | 48,000 |
| 2005/08/16 | 507 | 512 | 506 | 512 | 33,000 |
| 2005/08/15 | 501 | 502 | 501 | 501 | 10,000 |
| 2005/08/12 | 505 | 505 | 501 | 501 | 6,000 |
| 2005/08/11 | 507 | 507 | 499 | 501 | 18,000 |
| 2005/08/10 | 496 | 507 | 496 | 504 | 20,000 |
| 2005/08/09 | 480 | 495 | 480 | 495 | 13,000 |
| 2005/08/08 | 476 | 481 | 475 | 480 | 19,000 |
| 2005/08/05 | 498 | 498 | 483 | 486 | 20,000 |
| 2005/08/04 | 500 | 505 | 498 | 504 | 27,000 |
| 2005/08/03 | 505 | 505 | 499 | 500 | 14,000 |
| 2005/08/02 | 498 | 505 | 498 | 499 | 17,000 |
| 2005/08/01 | 500 | 505 | 495 | 498 | 27,000 |
| 2005/07/29 | 503 | 503 | 500 | 502 | 8,000 |
| 2005/07/28 | 500 | 503 | 499 | 503 | 25,000 |
| 2005/07/27 | 500 | 500 | 498 | 500 | 21,000 |
| 2005/07/26 | 495 | 499 | 494 | 499 | 14,000 |
| 2005/07/25 | 499 | 499 | 493 | 495 | 34,000 |
| 2005/07/22 | 495 | 497 | 491 | 493 | 21,000 |
| 2005/07/21 | 489 | 495 | 489 | 492 | 15,000 |
| 2005/07/20 | 488 | 491 | 485 | 488 | 30,000 |
| 2005/07/19 | 493 | 493 | 486 | 493 | 20,000 |
| 2005/07/15 | 495 | 505 | 494 | 499 | 75,000 |
| 2005/07/14 | 482 | 486 | 481 | 485 | 18,000 |
| 2005/07/13 | 483 | 483 | 480 | 481 | 21,000 |
| 2005/07/12 | 486 | 489 | 484 | 484 | 12,000 |
| 2005/07/11 | 477 | 487 | 477 | 483 | 23,000 |
| 2005/07/08 | 481 | 490 | 474 | 474 | 46,000 |
| 2005/07/07 | 480 | 483 | 480 | 482 | 17,000 |
| 2005/07/06 | 480 | 486 | 480 | 481 | 21,000 |
| 2005/07/05 | 484 | 498 | 477 | 480 | 107,000 |
| 2005/07/04 | 469 | 474 | 467 | 474 | 21,000 |
| 2005/07/01 | 459 | 474 | 458 | 474 | 64,000 |
| 2005/06/30 | 475 | 480 | 461 | 461 | 67,000 |
| 2005/06/29 | 480 | 482 | 473 | 480 | 49,000 |
| 2005/06/28 | 477 | 480 | 476 | 480 | 4,000 |
| 2005/06/27 | 472 | 479 | 472 | 475 | 30,000 |
| 2005/06/24 | 482 | 485 | 480 | 481 | 62,000 |
| 2005/06/23 | 486 | 486 | 482 | 485 | 32,000 |
| 2005/06/22 | 481 | 488 | 479 | 482 | 54,000 |
| 2005/06/21 | 482 | 483 | 479 | 480 | 43,000 |
| 2005/06/20 | 484 | 484 | 469 | 478 | 55,000 |
| 2005/06/17 | 478 | 489 | 478 | 483 | 93,000 |
| 2005/06/16 | 462 | 473 | 462 | 468 | 44,000 |
| 2005/06/15 | 456 | 460 | 452 | 460 | 20,000 |
| 2005/06/14 | 447 | 452 | 446 | 451 | 19,000 |
| 2005/06/13 | 452 | 459 | 441 | 449 | 38,000 |
| 2005/06/10 | 448 | 458 | 446 | 450 | 98,000 |
| 2005/06/09 | 441 | 443 | 438 | 440 | 20,000 |
| 2005/06/08 | 438 | 444 | 438 | 440 | 35,000 |
| 2005/06/07 | 435 | 440 | 435 | 440 | 24,000 |
| 2005/06/06 | 435 | 446 | 435 | 439 | 44,000 |
| 2005/06/03 | 428 | 435 | 425 | 432 | 17,000 |
| 2005/06/02 | 433 | 443 | 429 | 429 | 76,000 |
| 2005/06/01 | 428 | 430 | 425 | 430 | 30,000 |
| 2005/05/31 | 424 | 430 | 424 | 430 | 25,000 |
| 2005/05/30 | 425 | 430 | 423 | 423 | 41,000 |
| 2005/05/27 | 426 | 427 | 422 | 425 | 6,000 |
| 2005/05/26 | 425 | 427 | 422 | 427 | 26,000 |
| 2005/05/25 | 430 | 430 | 425 | 425 | 49,000 |
| 2005/05/24 | 426 | 428 | 426 | 428 | 17,000 |
| 2005/05/23 | 430 | 430 | 425 | 427 | 35,000 |
| 2005/05/20 | 428 | 429 | 423 | 426 | 38,000 |
| 2005/05/19 | 428 | 428 | 423 | 426 | 32,000 |
| 2005/05/18 | 420 | 427 | 420 | 424 | 91,000 |
| 2005/05/17 | 430 | 436 | 414 | 416 | 108,000 |
| 2005/05/16 | 414 | 425 | 411 | 425 | 33,000 |
| 2005/05/13 | 415 | 415 | 414 | 414 | 18,000 |
| 2005/05/12 | 414 | 416 | 414 | 415 | 6,000 |
| 2005/05/11 | 416 | 416 | 414 | 414 | 14,000 |
| 2005/05/10 | 420 | 420 | 416 | 416 | 12,000 |
| 2005/05/09 | 419 | 420 | 413 | 415 | 16,000 |
| 2005/05/06 | 410 | 421 | 410 | 419 | 10,000 |
| 2005/05/02 | 407 | 416 | 407 | 412 | 9,000 |
| 2005/04/28 | 413 | 416 | 412 | 412 | 25,000 |
| 2005/04/27 | 420 | 420 | 416 | 418 | 14,000 |
| 2005/04/26 | 425 | 430 | 415 | 415 | 26,000 |
| 2005/04/25 | 426 | 426 | 421 | 423 | 20,000 |
| 2005/04/22 | 418 | 427 | 416 | 421 | 27,000 |
| 2005/04/21 | 410 | 418 | 410 | 416 | 16,000 |
| 2005/04/20 | 423 | 425 | 416 | 416 | 28,000 |
| 2005/04/19 | 408 | 427 | 408 | 418 | 37,000 |
| 2005/04/18 | 436 | 436 | 411 | 412 | 70,000 |
| 2005/04/15 | 432 | 434 | 432 | 434 | 25,000 |
| 2005/04/14 | 439 | 442 | 431 | 433 | 19,000 |
| 2005/04/13 | 453 | 453 | 436 | 439 | 75,000 |
| 2005/04/12 | 453 | 460 | 440 | 453 | 76,000 |
| 2005/04/11 | 440 | 440 | 433 | 439 | 21,000 |
| 2005/04/08 | 440 | 445 | 440 | 445 | 24,000 |
| 2005/04/07 | 437 | 440 | 434 | 440 | 17,000 |
| 2005/04/06 | 435 | 438 | 432 | 434 | 22,000 |
| 2005/04/05 | 425 | 434 | 419 | 432 | 28,000 |
| 2005/04/04 | 427 | 427 | 421 | 425 | 9,000 |
| 2005/04/01 | 422 | 427 | 422 | 427 | 5,000 |
| 2005/03/31 | 424 | 430 | 421 | 430 | 27,000 |
| 2005/03/30 | 434 | 434 | 414 | 420 | 34,000 |
| 2005/03/29 | 439 | 440 | 422 | 435 | 15,000 |
| 2005/03/28 | 443 | 443 | 432 | 440 | 24,000 |
| 2005/03/25 | 458 | 458 | 442 | 444 | 19,000 |
| 2005/03/24 | 460 | 465 | 446 | 458 | 46,000 |
| 2005/03/23 | 461 | 461 | 447 | 450 | 62,000 |
| 2005/03/22 | 512 | 512 | 459 | 465 | 122,000 |
| 2005/03/18 | 438 | 471 | 438 | 452 | 165,000 |
| 2005/03/17 | 431 | 434 | 429 | 434 | 31,000 |
| 2005/03/16 | 426 | 433 | 425 | 431 | 50,000 |
| 2005/03/15 | 425 | 428 | 417 | 423 | 16,000 |
| 2005/03/14 | 425 | 428 | 420 | 424 | 20,000 |
| 2005/03/11 | 429 | 429 | 420 | 425 | 79,000 |
| 2005/03/10 | 425 | 427 | 425 | 425 | 19,000 |
| 2005/03/09 | 422 | 425 | 422 | 424 | 22,000 |
| 2005/03/08 | 421 | 423 | 420 | 421 | 32,000 |
| 2005/03/07 | 418 | 420 | 415 | 420 | 30,000 |
| 2005/03/04 | 408 | 413 | 403 | 413 | 59,000 |
| 2005/03/03 | 407 | 410 | 406 | 410 | 47,000 |
| 2005/03/02 | 408 | 412 | 407 | 412 | 27,000 |
| 2005/03/01 | 401 | 409 | 401 | 408 | 37,000 |
| 2005/02/28 | 401 | 404 | 401 | 404 | 18,000 |
| 2005/02/25 | 399 | 402 | 394 | 401 | 46,000 |
| 2005/02/24 | 398 | 398 | 396 | 398 | 11,000 |
| 2005/02/23 | 393 | 398 | 393 | 398 | 5,000 |
| 2005/02/22 | 400 | 400 | 396 | 396 | 25,000 |
| 2005/02/21 | 399 | 399 | 398 | 399 | 21,000 |
| 2005/02/18 | 397 | 398 | 393 | 394 | 48,000 |
| 2005/02/17 | 396 | 398 | 396 | 397 | 11,000 |
| 2005/02/16 | 403 | 403 | 395 | 395 | 20,000 |
| 2005/02/15 | 406 | 406 | 403 | 403 | 8,000 |
| 2005/02/14 | 402 | 403 | 400 | 401 | 17,000 |
| 2005/02/10 | 394 | 405 | 394 | 401 | 32,000 |
| 2005/02/09 | 397 | 398 | 397 | 398 | 12,000 |
| 2005/02/08 | 398 | 399 | 395 | 395 | 16,000 |
| 2005/02/07 | 395 | 397 | 393 | 397 | 18,000 |
| 2005/02/04 | 397 | 397 | 388 | 391 | 23,000 |
| 2005/02/03 | 400 | 400 | 396 | 397 | 12,000 |
| 2005/02/02 | 392 | 400 | 392 | 398 | 25,000 |
| 2005/02/01 | 394 | 394 | 392 | 392 | 12,000 |
| 2005/01/31 | 396 | 398 | 393 | 394 | 15,000 |
| 2005/01/28 | 398 | 398 | 392 | 394 | 14,000 |
| 2005/01/27 | 395 | 396 | 395 | 396 | 4,000 |
| 2005/01/26 | 395 | 401 | 394 | 394 | 7,000 |
| 2005/01/25 | 402 | 402 | 388 | 396 | 25,000 |
| 2005/01/24 | 393 | 401 | 393 | 397 | 15,000 |
| 2005/01/21 | 393 | 393 | 385 | 390 | 19,000 |
| 2005/01/20 | 404 | 405 | 395 | 397 | 25,000 |
| 2005/01/19 | 404 | 404 | 400 | 402 | 8,000 |
| 2005/01/18 | 408 | 408 | 400 | 402 | 42,000 |
| 2005/01/17 | 400 | 408 | 399 | 408 | 19,000 |
| 2005/01/14 | 399 | 400 | 397 | 398 | 26,000 |
| 2005/01/13 | 393 | 399 | 393 | 399 | 13,000 |
| 2005/01/12 | 398 | 398 | 394 | 394 | 11,000 |
| 2005/01/11 | 397 | 400 | 397 | 398 | 17,000 |
| 2005/01/07 | 400 | 401 | 395 | 396 | 16,000 |
| 2005/01/06 | 402 | 402 | 390 | 399 | 13,000 |
| 2005/01/05 | 404 | 404 | 401 | 401 | 3,000 |
| 2005/01/04 | 404 | 404 | 403 | 404 | 4,000 |