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 |
|---|---|---|---|---|---|
| 2006/12/29 | 468 | 470 | 468 | 468 | 23,000 |
| 2006/12/28 | 472 | 478 | 470 | 470 | 27,000 |
| 2006/12/27 | 463 | 472 | 462 | 472 | 21,000 |
| 2006/12/26 | 452 | 462 | 452 | 462 | 54,000 |
| 2006/12/25 | 467 | 469 | 456 | 458 | 64,000 |
| 2006/12/22 | 466 | 468 | 462 | 468 | 28,000 |
| 2006/12/21 | 481 | 481 | 471 | 472 | 29,000 |
| 2006/12/20 | 479 | 483 | 479 | 481 | 53,000 |
| 2006/12/19 | 482 | 482 | 462 | 469 | 31,000 |
| 2006/12/18 | 485 | 486 | 478 | 478 | 63,000 |
| 2006/12/15 | 477 | 482 | 475 | 482 | 34,000 |
| 2006/12/14 | 482 | 487 | 480 | 482 | 36,000 |
| 2006/12/13 | 488 | 488 | 476 | 487 | 24,000 |
| 2006/12/12 | 483 | 486 | 475 | 483 | 24,000 |
| 2006/12/11 | 489 | 489 | 481 | 488 | 18,000 |
| 2006/12/08 | 490 | 491 | 484 | 489 | 40,000 |
| 2006/12/07 | 482 | 488 | 478 | 487 | 25,000 |
| 2006/12/06 | 491 | 500 | 487 | 487 | 101,000 |
| 2006/12/05 | 479 | 484 | 478 | 481 | 13,000 |
| 2006/12/04 | 475 | 485 | 471 | 479 | 33,000 |
| 2006/12/01 | 474 | 479 | 471 | 479 | 27,000 |
| 2006/11/30 | 471 | 485 | 471 | 478 | 35,000 |
| 2006/11/29 | 455 | 465 | 455 | 462 | 30,000 |
| 2006/11/28 | 437 | 446 | 432 | 446 | 20,000 |
| 2006/11/27 | 438 | 443 | 438 | 443 | 20,000 |
| 2006/11/24 | 446 | 446 | 438 | 438 | 37,000 |
| 2006/11/22 | 437 | 438 | 429 | 438 | 32,000 |
| 2006/11/21 | 435 | 438 | 432 | 432 | 16,000 |
| 2006/11/20 | 450 | 450 | 432 | 432 | 54,000 |
| 2006/11/17 | 475 | 475 | 463 | 463 | 59,000 |
| 2006/11/16 | 464 | 476 | 461 | 465 | 56,000 |
| 2006/11/15 | 452 | 465 | 452 | 456 | 36,000 |
| 2006/11/14 | 440 | 454 | 440 | 450 | 37,000 |
| 2006/11/13 | 448 | 455 | 443 | 451 | 41,000 |
| 2006/11/10 | 450 | 450 | 438 | 443 | 34,000 |
| 2006/11/09 | 455 | 458 | 446 | 449 | 31,000 |
| 2006/11/08 | 452 | 455 | 452 | 454 | 25,000 |
| 2006/11/07 | 463 | 463 | 453 | 453 | 30,000 |
| 2006/11/06 | 462 | 468 | 459 | 468 | 16,000 |
| 2006/11/02 | 459 | 463 | 458 | 462 | 27,000 |
| 2006/11/01 | 466 | 466 | 459 | 459 | 21,000 |
| 2006/10/31 | 474 | 474 | 460 | 461 | 43,000 |
| 2006/10/30 | 476 | 478 | 468 | 469 | 36,000 |
| 2006/10/27 | 485 | 485 | 472 | 478 | 46,000 |
| 2006/10/26 | 479 | 482 | 476 | 480 | 40,000 |
| 2006/10/25 | 481 | 482 | 475 | 475 | 29,000 |
| 2006/10/24 | 482 | 482 | 470 | 471 | 24,000 |
| 2006/10/23 | 463 | 468 | 463 | 468 | 10,000 |
| 2006/10/20 | 465 | 470 | 465 | 467 | 28,000 |
| 2006/10/19 | 466 | 473 | 466 | 466 | 24,000 |
| 2006/10/18 | 469 | 469 | 462 | 466 | 51,000 |
| 2006/10/17 | 468 | 470 | 460 | 465 | 45,000 |
| 2006/10/16 | 470 | 471 | 463 | 463 | 34,000 |
| 2006/10/13 | 452 | 457 | 452 | 456 | 19,000 |
| 2006/10/12 | 451 | 458 | 451 | 453 | 11,000 |
| 2006/10/11 | 466 | 467 | 451 | 451 | 26,000 |
| 2006/10/10 | 468 | 468 | 465 | 465 | 9,000 |
| 2006/10/06 | 470 | 474 | 457 | 467 | 20,000 |
| 2006/10/05 | 480 | 480 | 463 | 470 | 55,000 |
| 2006/10/04 | 488 | 490 | 477 | 477 | 66,000 |
| 2006/10/03 | 487 | 494 | 485 | 493 | 117,000 |
| 2006/10/02 | 462 | 462 | 461 | 462 | 12,000 |
| 2006/09/29 | 456 | 461 | 453 | 461 | 9,000 |
| 2006/09/28 | 450 | 452 | 446 | 452 | 14,000 |
| 2006/09/27 | 452 | 455 | 447 | 455 | 13,000 |
| 2006/09/26 | 459 | 459 | 442 | 442 | 12,000 |
| 2006/09/25 | 466 | 466 | 457 | 459 | 26,000 |
| 2006/09/22 | 455 | 457 | 451 | 456 | 29,000 |
| 2006/09/21 | 463 | 463 | 457 | 457 | 15,000 |
| 2006/09/20 | 476 | 480 | 463 | 463 | 25,000 |
| 2006/09/19 | 468 | 468 | 465 | 466 | 16,000 |
| 2006/09/15 | 464 | 470 | 459 | 466 | 34,000 |
| 2006/09/14 | 458 | 462 | 450 | 454 | 31,000 |
| 2006/09/13 | 470 | 475 | 460 | 463 | 14,000 |
| 2006/09/12 | 477 | 478 | 459 | 465 | 14,000 |
| 2006/09/11 | 478 | 478 | 477 | 477 | 6,000 |
| 2006/09/08 | 478 | 478 | 473 | 476 | 66,000 |
| 2006/09/07 | 495 | 496 | 483 | 483 | 17,000 |
| 2006/09/06 | 503 | 503 | 497 | 498 | 21,000 |
| 2006/09/05 | 506 | 506 | 496 | 496 | 8,000 |
| 2006/09/04 | 500 | 505 | 500 | 501 | 13,000 |
| 2006/09/01 | 492 | 500 | 492 | 500 | 18,000 |
| 2006/08/31 | 499 | 500 | 487 | 497 | 17,000 |
| 2006/08/30 | 497 | 500 | 491 | 495 | 10,000 |
| 2006/08/29 | 497 | 502 | 495 | 495 | 8,000 |
| 2006/08/28 | 503 | 503 | 492 | 492 | 15,000 |
| 2006/08/25 | 519 | 519 | 510 | 513 | 25,000 |
| 2006/08/24 | 512 | 516 | 511 | 515 | 14,000 |
| 2006/08/23 | 520 | 520 | 506 | 512 | 10,000 |
| 2006/08/22 | 519 | 520 | 516 | 518 | 44,000 |
| 2006/08/21 | 515 | 520 | 507 | 507 | 19,000 |
| 2006/08/18 | 502 | 515 | 502 | 506 | 92,000 |
| 2006/08/17 | 485 | 492 | 485 | 492 | 18,000 |
| 2006/08/16 | 484 | 484 | 475 | 475 | 16,000 |
| 2006/08/15 | 460 | 469 | 459 | 469 | 16,000 |
| 2006/08/14 | 465 | 465 | 457 | 460 | 7,000 |
| 2006/08/11 | 460 | 467 | 455 | 456 | 24,000 |
| 2006/08/10 | 449 | 454 | 449 | 453 | 22,000 |
| 2006/08/09 | 448 | 451 | 447 | 450 | 30,000 |
| 2006/08/08 | 443 | 446 | 443 | 446 | 14,000 |
| 2006/08/07 | 446 | 449 | 444 | 444 | 25,000 |
| 2006/08/04 | 446 | 448 | 445 | 447 | 14,000 |
| 2006/08/03 | 453 | 453 | 444 | 445 | 21,000 |
| 2006/08/02 | 446 | 449 | 443 | 449 | 24,000 |
| 2006/08/01 | 455 | 457 | 450 | 452 | 14,000 |
| 2006/07/31 | 452 | 456 | 452 | 455 | 7,000 |
| 2006/07/28 | 457 | 457 | 445 | 447 | 25,000 |
| 2006/07/27 | 449 | 454 | 440 | 452 | 13,000 |
| 2006/07/26 | 460 | 462 | 452 | 452 | 29,000 |
| 2006/07/25 | 477 | 477 | 461 | 463 | 37,000 |
| 2006/07/24 | 465 | 469 | 456 | 469 | 42,000 |
| 2006/07/21 | 482 | 485 | 477 | 484 | 23,000 |
| 2006/07/20 | 493 | 498 | 493 | 497 | 17,000 |
| 2006/07/19 | 489 | 489 | 482 | 483 | 13,000 |
| 2006/07/18 | 472 | 500 | 472 | 490 | 72,000 |
| 2006/07/14 | 507 | 510 | 489 | 502 | 22,000 |
| 2006/07/13 | 506 | 519 | 501 | 516 | 23,000 |
| 2006/07/12 | 521 | 522 | 510 | 512 | 29,000 |
| 2006/07/11 | 519 | 521 | 514 | 521 | 25,000 |
| 2006/07/10 | 518 | 520 | 512 | 512 | 26,000 |
| 2006/07/07 | 519 | 522 | 511 | 511 | 16,000 |
| 2006/07/06 | 515 | 516 | 510 | 510 | 33,000 |
| 2006/07/05 | 509 | 520 | 509 | 513 | 71,000 |
| 2006/07/04 | 493 | 499 | 491 | 499 | 40,000 |
| 2006/07/03 | 484 | 494 | 483 | 488 | 35,000 |
| 2006/06/30 | 485 | 488 | 477 | 479 | 17,000 |
| 2006/06/29 | 471 | 472 | 468 | 471 | 16,000 |
| 2006/06/28 | 475 | 475 | 465 | 471 | 11,000 |
| 2006/06/27 | 485 | 485 | 480 | 480 | 10,000 |
| 2006/06/26 | 473 | 477 | 470 | 476 | 16,000 |
| 2006/06/23 | 483 | 483 | 474 | 475 | 41,000 |
| 2006/06/22 | 466 | 478 | 466 | 478 | 12,000 |
| 2006/06/21 | 467 | 467 | 464 | 466 | 17,000 |
| 2006/06/20 | 481 | 481 | 467 | 471 | 29,000 |
| 2006/06/19 | 467 | 473 | 467 | 471 | 16,000 |
| 2006/06/16 | 470 | 472 | 466 | 467 | 51,000 |
| 2006/06/15 | 459 | 459 | 451 | 452 | 19,000 |
| 2006/06/14 | 435 | 449 | 430 | 443 | 36,000 |
| 2006/06/13 | 442 | 447 | 439 | 439 | 15,000 |
| 2006/06/12 | 440 | 446 | 435 | 442 | 28,000 |
| 2006/06/09 | 434 | 439 | 425 | 439 | 68,000 |
| 2006/06/08 | 440 | 440 | 416 | 434 | 67,000 |
| 2006/06/07 | 475 | 476 | 460 | 460 | 31,000 |
| 2006/06/06 | 473 | 480 | 470 | 470 | 48,000 |
| 2006/06/05 | 496 | 503 | 469 | 485 | 39,000 |
| 2006/06/02 | 491 | 495 | 470 | 495 | 39,000 |
| 2006/06/01 | 515 | 520 | 496 | 496 | 56,000 |
| 2006/05/31 | 527 | 527 | 506 | 506 | 38,000 |
| 2006/05/30 | 544 | 544 | 530 | 531 | 21,000 |
| 2006/05/29 | 554 | 554 | 543 | 544 | 17,000 |
| 2006/05/26 | 540 | 547 | 539 | 544 | 29,000 |
| 2006/05/25 | 550 | 550 | 535 | 539 | 28,000 |
| 2006/05/24 | 546 | 547 | 539 | 547 | 31,000 |
| 2006/05/23 | 553 | 555 | 544 | 547 | 20,000 |
| 2006/05/22 | 557 | 572 | 553 | 554 | 47,000 |
| 2006/05/19 | 544 | 555 | 544 | 547 | 48,000 |
| 2006/05/18 | 556 | 560 | 540 | 545 | 64,000 |
| 2006/05/17 | 557 | 583 | 553 | 563 | 28,000 |
| 2006/05/16 | 580 | 581 | 565 | 565 | 40,000 |
| 2006/05/15 | 587 | 588 | 581 | 584 | 19,000 |
| 2006/05/12 | 596 | 601 | 587 | 587 | 28,000 |
| 2006/05/11 | 608 | 614 | 605 | 605 | 14,000 |
| 2006/05/10 | 610 | 613 | 607 | 609 | 17,000 |
| 2006/05/09 | 627 | 627 | 617 | 620 | 15,000 |
| 2006/05/08 | 625 | 628 | 625 | 626 | 23,000 |
| 2006/05/02 | 623 | 630 | 623 | 626 | 25,000 |
| 2006/05/01 | 622 | 623 | 611 | 622 | 16,000 |
| 2006/04/28 | 626 | 626 | 608 | 615 | 33,000 |
| 2006/04/27 | 620 | 629 | 613 | 618 | 26,000 |
| 2006/04/26 | 629 | 629 | 607 | 613 | 44,000 |
| 2006/04/25 | 630 | 630 | 609 | 609 | 36,000 |
| 2006/04/24 | 644 | 644 | 619 | 620 | 38,000 |
| 2006/04/21 | 629 | 642 | 629 | 638 | 35,000 |
| 2006/04/20 | 636 | 636 | 627 | 627 | 36,000 |
| 2006/04/19 | 648 | 648 | 638 | 638 | 16,000 |
| 2006/04/18 | 632 | 644 | 632 | 638 | 44,000 |
| 2006/04/17 | 645 | 647 | 635 | 636 | 49,000 |
| 2006/04/14 | 647 | 647 | 645 | 645 | 23,000 |
| 2006/04/13 | 647 | 648 | 645 | 646 | 21,000 |
| 2006/04/12 | 649 | 650 | 645 | 646 | 34,000 |
| 2006/04/11 | 654 | 656 | 648 | 655 | 31,000 |
| 2006/04/10 | 650 | 661 | 650 | 651 | 27,000 |
| 2006/04/07 | 659 | 659 | 645 | 645 | 37,000 |
| 2006/04/06 | 656 | 662 | 656 | 658 | 37,000 |
| 2006/04/05 | 657 | 675 | 657 | 662 | 52,000 |
| 2006/04/04 | 661 | 672 | 661 | 665 | 58,000 |
| 2006/04/03 | 660 | 664 | 653 | 657 | 43,000 |
| 2006/03/31 | 647 | 659 | 645 | 645 | 71,000 |
| 2006/03/30 | 640 | 650 | 640 | 645 | 101,000 |
| 2006/03/29 | 626 | 632 | 625 | 632 | 68,000 |
| 2006/03/28 | 617 | 625 | 617 | 624 | 49,000 |
| 2006/03/27 | 625 | 628 | 620 | 621 | 51,000 |
| 2006/03/24 | 625 | 625 | 616 | 616 | 72,000 |
| 2006/03/23 | 624 | 624 | 614 | 620 | 25,000 |
| 2006/03/22 | 616 | 624 | 616 | 624 | 53,000 |
| 2006/03/20 | 610 | 615 | 610 | 614 | 30,000 |
| 2006/03/17 | 607 | 609 | 601 | 605 | 44,000 |
| 2006/03/16 | 609 | 610 | 598 | 599 | 43,000 |
| 2006/03/15 | 607 | 614 | 607 | 608 | 32,000 |
| 2006/03/14 | 617 | 617 | 608 | 610 | 32,000 |
| 2006/03/13 | 609 | 615 | 609 | 613 | 36,000 |
| 2006/03/10 | 600 | 608 | 595 | 604 | 96,000 |
| 2006/03/09 | 576 | 592 | 575 | 592 | 51,000 |
| 2006/03/08 | 586 | 586 | 559 | 586 | 97,000 |
| 2006/03/07 | 589 | 595 | 584 | 586 | 26,000 |
| 2006/03/06 | 586 | 589 | 580 | 582 | 26,000 |
| 2006/03/03 | 598 | 598 | 586 | 586 | 66,000 |
| 2006/03/02 | 597 | 607 | 588 | 588 | 72,000 |
| 2006/03/01 | 596 | 602 | 590 | 596 | 61,000 |
| 2006/02/28 | 607 | 620 | 600 | 600 | 111,000 |
| 2006/02/27 | 625 | 646 | 605 | 605 | 137,000 |
| 2006/02/24 | 616 | 620 | 605 | 620 | 105,000 |
| 2006/02/23 | 580 | 621 | 580 | 606 | 151,000 |
| 2006/02/22 | 596 | 606 | 580 | 582 | 70,000 |
| 2006/02/21 | 562 | 603 | 553 | 591 | 222,000 |
| 2006/02/20 | 610 | 612 | 542 | 543 | 510,000 |
| 2006/02/17 | 647 | 654 | 618 | 620 | 115,000 |
| 2006/02/16 | 661 | 661 | 635 | 638 | 108,000 |
| 2006/02/15 | 670 | 676 | 651 | 651 | 76,000 |
| 2006/02/14 | 628 | 659 | 627 | 650 | 133,000 |
| 2006/02/13 | 671 | 674 | 626 | 629 | 151,000 |
| 2006/02/10 | 694 | 694 | 661 | 661 | 106,000 |
| 2006/02/09 | 701 | 702 | 690 | 694 | 109,000 |
| 2006/02/08 | 701 | 706 | 691 | 691 | 93,000 |
| 2006/02/07 | 708 | 712 | 705 | 707 | 131,000 |
| 2006/02/06 | 699 | 712 | 695 | 705 | 383,000 |
| 2006/02/03 | 724 | 725 | 685 | 692 | 671,000 |
| 2006/02/02 | 737 | 754 | 735 | 749 | 164,000 |
| 2006/02/01 | 741 | 756 | 735 | 735 | 108,000 |
| 2006/01/31 | 729 | 741 | 727 | 739 | 69,000 |
| 2006/01/30 | 745 | 745 | 731 | 733 | 118,000 |
| 2006/01/27 | 702 | 725 | 702 | 720 | 156,000 |
| 2006/01/26 | 694 | 704 | 691 | 704 | 113,000 |
| 2006/01/25 | 694 | 720 | 694 | 704 | 100,000 |
| 2006/01/24 | 684 | 687 | 677 | 684 | 193,000 |
| 2006/01/23 | 700 | 706 | 685 | 686 | 152,000 |
| 2006/01/20 | 730 | 739 | 705 | 713 | 196,000 |
| 2006/01/19 | 690 | 742 | 690 | 700 | 261,000 |
| 2006/01/18 | 724 | 724 | 650 | 703 | 234,000 |
| 2006/01/17 | 751 | 757 | 730 | 730 | 147,000 |
| 2006/01/16 | 753 | 778 | 744 | 749 | 185,000 |
| 2006/01/13 | 765 | 772 | 758 | 758 | 143,000 |
| 2006/01/12 | 784 | 784 | 766 | 773 | 96,000 |
| 2006/01/11 | 799 | 799 | 772 | 787 | 118,000 |
| 2006/01/10 | 801 | 801 | 787 | 791 | 63,000 |
| 2006/01/06 | 803 | 804 | 795 | 798 | 141,000 |
| 2006/01/05 | 800 | 806 | 795 | 802 | 186,000 |
| 2006/01/04 | 809 | 809 | 792 | 796 | 57,000 |