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
2007/12/28 390 395 378 378 9,000
2007/12/27 394 398 393 393 18,000
2007/12/26 383 391 383 389 19,000
2007/12/25 391 396 388 388 56,000
2007/12/21 390 393 373 379 99,000
2007/12/20 413 413 399 403 29,000
2007/12/19 423 424 411 414 49,000
2007/12/18 417 425 414 417 80,000
2007/12/17 419 419 403 407 38,000
2007/12/14 427 431 416 420 68,000
2007/12/13 445 445 427 432 47,000
2007/12/12 449 456 449 450 46,000
2007/12/11 452 460 452 456 12,000
2007/12/10 466 466 455 457 21,000
2007/12/07 458 466 458 466 48,000
2007/12/06 454 466 454 466 17,000
2007/12/05 469 469 459 467 68,000
2007/12/04 467 467 458 463 14,000
2007/12/03 460 467 460 467 22,000
2007/11/30 447 464 447 459 39,000
2007/11/29 442 455 442 447 28,000
2007/11/28 441 445 439 441 14,000
2007/11/27 431 441 430 441 25,000
2007/11/26 445 451 435 445 22,000
2007/11/22 440 447 440 445 34,000
2007/11/21 450 450 435 435 17,000
2007/11/20 444 445 432 445 15,000
2007/11/19 455 455 448 449 26,000
2007/11/16 437 449 434 446 59,000
2007/11/15 434 434 418 427 21,000
2007/11/14 436 439 433 439 9,000
2007/11/13 446 446 427 434 29,000
2007/11/12 449 450 445 446 15,000
2007/11/09 455 456 449 450 18,000
2007/11/08 454 454 450 450 5,000
2007/11/07 474 474 469 469 4,000
2007/11/06 467 474 467 474 8,000
2007/11/05 487 488 471 471 12,000
2007/11/02 491 491 483 487 12,000
2007/11/01 490 493 490 492 9,000
2007/10/31 485 492 485 490 21,000
2007/10/30 471 486 471 486 23,000
2007/10/29 468 474 461 474 32,000
2007/10/26 463 463 454 459 14,000
2007/10/25 480 480 460 463 21,000
2007/10/24 472 493 466 470 64,000
2007/10/23 459 464 455 463 8,000
2007/10/22 466 472 455 459 21,000
2007/10/19 463 469 463 466 9,000
2007/10/18 473 483 473 476 37,000
2007/10/17 465 469 465 468 14,000
2007/10/16 481 481 474 474 12,000
2007/10/15 487 487 481 482 9,000
2007/10/12 473 482 471 479 14,000
2007/10/11 470 483 470 483 26,000
2007/10/10 480 483 479 480 7,000
2007/10/09 479 487 479 485 18,000
2007/10/05 476 489 476 489 17,000
2007/10/04 484 484 479 481 17,000
2007/10/03 478 486 477 486 11,000
2007/10/02 473 479 473 478 13,000
2007/10/01 487 487 473 473 14,000
2007/09/28 484 484 479 479 5,000
2007/09/27 470 490 470 489 39,000
2007/09/26 453 470 453 470 18,000
2007/09/25 456 460 453 454 23,000
2007/09/21 470 470 461 466 20,000
2007/09/20 470 472 470 472 16,000
2007/09/19 471 472 466 470 31,000
2007/09/18 456 469 449 461 72,000
2007/09/14 432 447 432 447 75,000
2007/09/13 432 432 424 425 11,000
2007/09/12 428 430 421 428 14,000
2007/09/11 417 427 417 423 27,000
2007/09/10 422 423 418 420 12,000
2007/09/07 421 426 421 423 11,000
2007/09/06 431 431 421 425 9,000
2007/09/05 433 434 431 431 11,000
2007/09/04 437 437 433 433 5,000
2007/09/03 429 436 429 436 11,000
2007/08/31 422 434 422 434 24,000
2007/08/30 425 428 425 427 16,000
2007/08/29 428 433 425 430 22,000
2007/08/28 440 440 438 438 6,000
2007/08/27 444 446 441 443 10,000
2007/08/24 453 453 445 449 21,000
2007/08/23 443 446 440 443 16,000
2007/08/22 452 452 444 445 14,000
2007/08/21 442 447 442 447 12,000
2007/08/20 444 450 430 430 24,000
2007/08/17 464 464 440 440 60,000
2007/08/16 450 455 447 455 21,000
2007/08/15 450 455 450 454 14,000
2007/08/14 460 460 453 460 16,000
2007/08/13 455 460 455 460 10,000
2007/08/10 461 465 460 465 9,000
2007/08/09 484 484 472 473 21,000
2007/08/08 475 478 473 474 19,000
2007/08/07 468 475 467 470 24,000
2007/08/06 467 467 458 467 14,000
2007/08/03 458 459 455 458 6,000
2007/08/02 463 463 460 460 13,000
2007/08/01 471 472 467 467 9,000
2007/07/31 469 473 469 471 16,000
2007/07/30 459 465 459 464 17,000
2007/07/27 473 473 464 470 22,000
2007/07/26 481 481 478 478 12,000
2007/07/25 486 486 480 483 30,000
2007/07/24 479 481 473 481 31,000
2007/07/23 499 499 486 486 19,000
2007/07/20 506 510 498 499 27,000
2007/07/19 499 500 495 500 25,000
2007/07/18 497 501 492 494 65,000
2007/07/17 480 505 480 487 41,000
2007/07/13 480 482 479 480 18,000
2007/07/12 480 483 477 479 22,000
2007/07/11 482 482 476 476 12,000
2007/07/10 488 488 487 487 8,000
2007/07/09 487 492 487 490 14,000
2007/07/06 491 491 483 486 19,000
2007/07/05 497 497 491 491 54,000
2007/07/04 481 488 481 488 22,000
2007/07/03 483 484 482 483 13,000
2007/07/02 487 487 482 483 12,000
2007/06/29 480 482 478 482 18,000
2007/06/28 478 482 476 480 26,000
2007/06/27 482 482 476 478 23,000
2007/06/26 492 492 485 486 9,000
2007/06/25 495 500 487 487 22,000
2007/06/22 492 494 485 494 18,000
2007/06/21 493 493 488 491 23,000
2007/06/20 496 500 491 492 20,000
2007/06/19 492 493 491 491 13,000
2007/06/18 492 504 491 498 37,000
2007/06/15 486 487 480 487 28,000
2007/06/14 486 487 482 487 15,000
2007/06/13 488 488 482 486 18,000
2007/06/12 493 493 489 489 23,000
2007/06/11 495 495 492 495 8,000
2007/06/08 495 495 486 489 55,000
2007/06/07 495 495 494 495 8,000
2007/06/06 497 497 490 494 24,000
2007/06/05 499 501 499 501 19,000
2007/06/04 500 500 498 500 18,000
2007/06/01 500 501 500 500 13,000
2007/05/31 495 503 495 500 9,000
2007/05/30 509 509 492 495 15,000
2007/05/29 501 502 499 502 5,000
2007/05/28 502 502 501 501 4,000
2007/05/25 508 508 500 503 31,000
2007/05/24 504 505 503 504 20,000
2007/05/23 501 501 497 498 31,000
2007/05/22 499 500 496 500 33,000
2007/05/21 500 500 497 498 18,000
2007/05/18 491 499 491 499 94,000
2007/05/17 526 532 496 496 57,000
2007/05/16 530 530 516 528 27,000
2007/05/15 549 549 537 537 20,000
2007/05/14 550 550 549 549 12,000
2007/05/11 555 556 540 549 24,000
2007/05/10 555 559 555 556 11,000
2007/05/09 546 556 546 556 9,000
2007/05/08 557 557 550 556 12,000
2007/05/07 545 555 545 554 18,000
2007/05/02 545 555 532 545 17,000
2007/05/01 550 556 545 547 19,000
2007/04/27 546 553 545 549 15,000
2007/04/26 550 552 546 546 14,000
2007/04/25 555 556 547 550 26,000
2007/04/24 553 553 547 551 8,000
2007/04/23 548 558 548 553 34,000
2007/04/20 552 557 547 552 36,000
2007/04/19 557 557 551 552 24,000
2007/04/18 555 559 554 556 49,000
2007/04/17 547 554 547 554 30,000
2007/04/16 536 553 536 552 23,000
2007/04/13 545 545 532 532 18,000
2007/04/12 560 560 537 545 35,000
2007/04/11 557 560 553 556 29,000
2007/04/10 555 556 554 556 10,000
2007/04/09 555 561 546 555 34,000
2007/04/06 554 554 520 551 33,000
2007/04/05 558 558 545 548 10,000
2007/04/04 560 560 550 558 12,000
2007/04/03 550 556 550 555 10,000
2007/04/02 568 568 550 550 19,000
2007/03/30 575 575 564 567 17,000
2007/03/29 538 577 535 567 74,000
2007/03/28 559 564 547 558 21,000
2007/03/27 558 560 558 558 7,000
2007/03/26 557 563 552 562 19,000
2007/03/23 569 570 557 567 34,000
2007/03/22 553 562 553 559 12,000
2007/03/20 550 553 549 549 31,000
2007/03/19 549 559 547 548 19,000
2007/03/16 568 568 549 550 48,000
2007/03/15 555 565 550 558 26,000
2007/03/14 568 568 549 552 24,000
2007/03/13 584 584 568 568 17,000
2007/03/12 576 581 572 579 25,000
2007/03/09 560 573 560 573 82,000
2007/03/08 548 560 545 560 27,000
2007/03/07 555 575 543 546 47,000
2007/03/06 524 545 521 545 31,000
2007/03/05 561 561 520 530 31,000
2007/03/02 564 565 550 565 24,000
2007/03/01 578 579 566 572 30,000
2007/02/28 584 585 542 579 37,000
2007/02/27 600 607 596 606 38,000
2007/02/26 588 600 588 598 27,000
2007/02/23 590 591 588 590 35,000
2007/02/22 588 590 582 590 40,000
2007/02/21 586 590 580 588 37,000
2007/02/20 569 579 569 577 35,000
2007/02/19 574 574 555 568 31,000
2007/02/16 570 577 566 566 60,000
2007/02/15 543 564 542 564 80,000
2007/02/14 539 542 534 541 41,000
2007/02/13 542 542 538 538 30,000
2007/02/09 539 539 533 538 41,000
2007/02/08 541 541 536 536 35,000
2007/02/07 539 540 536 539 50,000
2007/02/06 536 538 533 538 42,000
2007/02/05 530 535 528 529 48,000
2007/02/02 528 530 528 528 13,000
2007/02/01 526 530 523 530 50,000
2007/01/31 525 526 520 521 32,000
2007/01/30 522 530 518 519 81,000
2007/01/29 521 521 508 514 63,000
2007/01/26 500 501 491 501 29,000
2007/01/25 507 507 489 495 43,000
2007/01/24 500 502 498 501 34,000
2007/01/23 499 500 497 499 41,000
2007/01/22 501 503 495 500 36,000
2007/01/19 498 498 496 497 29,000
2007/01/18 498 499 492 496 68,000
2007/01/17 493 494 488 494 39,000
2007/01/16 489 491 487 490 33,000
2007/01/15 476 483 476 482 23,000
2007/01/12 471 473 470 471 31,000
2007/01/11 462 469 462 469 24,000
2007/01/10 470 470 460 463 58,000
2007/01/09 470 475 469 471 24,000
2007/01/05 473 474 469 470 14,000
2007/01/04 475 479 470 479 11,000

このページの先頭へ