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 |
|---|---|---|---|---|---|
| 2008/12/30 | 515 | 526 | 515 | 518 | 56,000 |
| 2008/12/29 | 511 | 531 | 511 | 522 | 68,000 |
| 2008/12/26 | 485 | 512 | 484 | 511 | 121,000 |
| 2008/12/25 | 478 | 482 | 471 | 480 | 51,000 |
| 2008/12/24 | 469 | 469 | 459 | 468 | 39,000 |
| 2008/12/22 | 476 | 476 | 465 | 474 | 178,000 |
| 2008/12/19 | 511 | 511 | 477 | 477 | 96,000 |
| 2008/12/18 | 480 | 515 | 468 | 501 | 180,000 |
| 2008/12/17 | 483 | 483 | 460 | 476 | 71,000 |
| 2008/12/16 | 488 | 490 | 467 | 480 | 75,000 |
| 2008/12/15 | 466 | 493 | 462 | 489 | 120,000 |
| 2008/12/12 | 435 | 453 | 430 | 452 | 149,000 |
| 2008/12/11 | 423 | 430 | 415 | 430 | 47,000 |
| 2008/12/10 | 423 | 425 | 418 | 422 | 45,000 |
| 2008/12/09 | 424 | 432 | 424 | 426 | 88,000 |
| 2008/12/08 | 389 | 415 | 389 | 414 | 79,000 |
| 2008/12/05 | 368 | 379 | 368 | 379 | 91,000 |
| 2008/12/04 | 349 | 358 | 349 | 358 | 45,000 |
| 2008/12/03 | 359 | 360 | 342 | 348 | 27,000 |
| 2008/12/02 | 355 | 360 | 350 | 355 | 12,000 |
| 2008/12/01 | 365 | 365 | 354 | 360 | 20,000 |
| 2008/11/28 | 363 | 367 | 360 | 367 | 23,000 |
| 2008/11/27 | 376 | 376 | 366 | 368 | 26,000 |
| 2008/11/26 | 374 | 380 | 374 | 376 | 16,000 |
| 2008/11/25 | 387 | 389 | 372 | 384 | 51,000 |
| 2008/11/21 | 361 | 377 | 361 | 377 | 29,000 |
| 2008/11/20 | 378 | 380 | 371 | 371 | 22,000 |
| 2008/11/19 | 388 | 394 | 386 | 386 | 29,000 |
| 2008/11/18 | 380 | 380 | 370 | 378 | 51,000 |
| 2008/11/17 | 356 | 383 | 356 | 377 | 39,000 |
| 2008/11/14 | 368 | 378 | 365 | 366 | 23,000 |
| 2008/11/13 | 360 | 364 | 354 | 362 | 30,000 |
| 2008/11/12 | 382 | 382 | 367 | 370 | 34,000 |
| 2008/11/11 | 396 | 396 | 383 | 388 | 33,000 |
| 2008/11/10 | 382 | 400 | 382 | 397 | 45,000 |
| 2008/11/07 | 370 | 380 | 363 | 366 | 45,000 |
| 2008/11/06 | 396 | 396 | 378 | 384 | 60,000 |
| 2008/11/05 | 346 | 424 | 346 | 416 | 83,000 |
| 2008/11/04 | 333 | 346 | 333 | 344 | 46,000 |
| 2008/10/31 | 329 | 342 | 324 | 328 | 100,000 |
| 2008/10/30 | 320 | 324 | 311 | 324 | 80,000 |
| 2008/10/29 | 308 | 317 | 307 | 317 | 73,000 |
| 2008/10/28 | 290 | 298 | 290 | 298 | 58,000 |
| 2008/10/27 | 302 | 307 | 291 | 294 | 73,000 |
| 2008/10/24 | 329 | 334 | 296 | 297 | 88,000 |
| 2008/10/23 | 305 | 319 | 305 | 319 | 57,000 |
| 2008/10/22 | 325 | 332 | 314 | 320 | 39,000 |
| 2008/10/21 | 343 | 347 | 330 | 332 | 76,000 |
| 2008/10/20 | 332 | 334 | 323 | 333 | 69,000 |
| 2008/10/17 | 325 | 334 | 325 | 332 | 131,000 |
| 2008/10/16 | 317 | 324 | 306 | 315 | 55,000 |
| 2008/10/15 | 328 | 337 | 322 | 335 | 46,000 |
| 2008/10/14 | 336 | 336 | 321 | 333 | 60,000 |
| 2008/10/10 | 294 | 294 | 271 | 271 | 123,000 |
| 2008/10/09 | 281 | 308 | 276 | 302 | 82,000 |
| 2008/10/08 | 310 | 315 | 280 | 281 | 92,000 |
| 2008/10/07 | 317 | 331 | 315 | 320 | 95,000 |
| 2008/10/06 | 380 | 380 | 355 | 362 | 113,000 |
| 2008/10/03 | 385 | 388 | 382 | 386 | 43,000 |
| 2008/10/02 | 402 | 404 | 390 | 390 | 30,000 |
| 2008/10/01 | 407 | 411 | 404 | 410 | 33,000 |
| 2008/09/30 | 385 | 396 | 383 | 396 | 38,000 |
| 2008/09/29 | 398 | 404 | 386 | 399 | 40,000 |
| 2008/09/26 | 420 | 420 | 401 | 402 | 70,000 |
| 2008/09/25 | 413 | 421 | 412 | 419 | 27,000 |
| 2008/09/24 | 428 | 428 | 403 | 428 | 61,000 |
| 2008/09/22 | 430 | 432 | 420 | 422 | 63,000 |
| 2008/09/19 | 420 | 421 | 398 | 417 | 135,000 |
| 2008/09/18 | 405 | 409 | 394 | 409 | 99,000 |
| 2008/09/17 | 409 | 414 | 397 | 409 | 73,000 |
| 2008/09/16 | 366 | 391 | 366 | 389 | 96,000 |
| 2008/09/12 | 408 | 423 | 408 | 416 | 78,000 |
| 2008/09/11 | 388 | 407 | 388 | 406 | 91,000 |
| 2008/09/10 | 369 | 402 | 369 | 387 | 103,000 |
| 2008/09/09 | 392 | 395 | 383 | 383 | 47,000 |
| 2008/09/08 | 376 | 396 | 371 | 392 | 80,000 |
| 2008/09/05 | 363 | 369 | 348 | 354 | 115,000 |
| 2008/09/04 | 356 | 374 | 356 | 370 | 146,000 |
| 2008/09/03 | 436 | 439 | 388 | 394 | 141,000 |
| 2008/09/02 | 474 | 476 | 438 | 439 | 60,000 |
| 2008/09/01 | 483 | 483 | 470 | 471 | 38,000 |
| 2008/08/29 | 478 | 484 | 475 | 483 | 54,000 |
| 2008/08/28 | 477 | 479 | 467 | 468 | 30,000 |
| 2008/08/27 | 475 | 476 | 470 | 472 | 22,000 |
| 2008/08/26 | 468 | 479 | 467 | 470 | 60,000 |
| 2008/08/25 | 487 | 488 | 481 | 483 | 57,000 |
| 2008/08/22 | 471 | 477 | 471 | 477 | 22,000 |
| 2008/08/21 | 478 | 480 | 471 | 476 | 36,000 |
| 2008/08/20 | 471 | 474 | 467 | 474 | 53,000 |
| 2008/08/19 | 482 | 482 | 472 | 473 | 51,000 |
| 2008/08/18 | 478 | 490 | 477 | 484 | 80,000 |
| 2008/08/15 | 475 | 482 | 473 | 482 | 61,000 |
| 2008/08/14 | 477 | 480 | 474 | 474 | 46,000 |
| 2008/08/13 | 491 | 496 | 480 | 482 | 52,000 |
| 2008/08/12 | 497 | 502 | 493 | 495 | 52,000 |
| 2008/08/11 | 491 | 495 | 481 | 493 | 54,000 |
| 2008/08/08 | 505 | 506 | 488 | 489 | 120,000 |
| 2008/08/07 | 531 | 531 | 507 | 514 | 61,000 |
| 2008/08/06 | 523 | 532 | 514 | 521 | 131,000 |
| 2008/08/05 | 520 | 534 | 511 | 523 | 81,000 |
| 2008/08/04 | 521 | 528 | 521 | 522 | 119,000 |
| 2008/08/01 | 563 | 569 | 541 | 544 | 134,000 |
| 2008/07/31 | 581 | 583 | 549 | 575 | 241,000 |
| 2008/07/30 | 605 | 617 | 580 | 589 | 141,000 |
| 2008/07/29 | 580 | 595 | 577 | 595 | 90,000 |
| 2008/07/28 | 601 | 602 | 589 | 589 | 85,000 |
| 2008/07/25 | 609 | 611 | 604 | 604 | 71,000 |
| 2008/07/24 | 610 | 616 | 609 | 613 | 119,000 |
| 2008/07/23 | 601 | 603 | 593 | 595 | 116,000 |
| 2008/07/22 | 601 | 602 | 588 | 601 | 65,000 |
| 2008/07/18 | 608 | 612 | 588 | 591 | 120,000 |
| 2008/07/17 | 582 | 602 | 582 | 602 | 104,000 |
| 2008/07/16 | 583 | 593 | 575 | 578 | 116,000 |
| 2008/07/15 | 601 | 602 | 593 | 593 | 108,000 |
| 2008/07/14 | 615 | 616 | 604 | 606 | 88,000 |
| 2008/07/11 | 617 | 618 | 601 | 606 | 181,000 |
| 2008/07/10 | 621 | 634 | 616 | 627 | 93,000 |
| 2008/07/09 | 619 | 634 | 618 | 625 | 175,000 |
| 2008/07/08 | 622 | 622 | 604 | 611 | 89,000 |
| 2008/07/07 | 599 | 626 | 593 | 624 | 262,000 |
| 2008/07/04 | 588 | 595 | 577 | 589 | 81,000 |
| 2008/07/03 | 584 | 595 | 576 | 592 | 117,000 |
| 2008/07/02 | 606 | 609 | 588 | 588 | 142,000 |
| 2008/07/01 | 612 | 621 | 612 | 615 | 54,000 |
| 2008/06/30 | 610 | 634 | 610 | 622 | 124,000 |
| 2008/06/27 | 628 | 630 | 623 | 625 | 108,000 |
| 2008/06/26 | 655 | 655 | 637 | 648 | 99,000 |
| 2008/06/25 | 650 | 651 | 632 | 647 | 257,000 |
| 2008/06/24 | 628 | 664 | 628 | 660 | 979,000 |
| 2008/06/23 | 575 | 622 | 575 | 622 | 162,000 |
| 2008/06/20 | 604 | 605 | 583 | 585 | 119,000 |
| 2008/06/19 | 608 | 612 | 597 | 604 | 113,000 |
| 2008/06/18 | 627 | 627 | 613 | 616 | 153,000 |
| 2008/06/17 | 596 | 630 | 580 | 628 | 342,000 |
| 2008/06/16 | 600 | 605 | 588 | 590 | 169,000 |
| 2008/06/13 | 568 | 579 | 557 | 578 | 167,000 |
| 2008/06/12 | 557 | 573 | 557 | 573 | 122,000 |
| 2008/06/11 | 573 | 578 | 551 | 577 | 172,000 |
| 2008/06/10 | 596 | 600 | 577 | 578 | 122,000 |
| 2008/06/09 | 586 | 595 | 585 | 588 | 136,000 |
| 2008/06/06 | 629 | 630 | 601 | 604 | 178,000 |
| 2008/06/05 | 627 | 630 | 622 | 626 | 72,000 |
| 2008/06/04 | 619 | 633 | 613 | 626 | 229,000 |
| 2008/06/03 | 627 | 627 | 615 | 622 | 198,000 |
| 2008/06/02 | 637 | 641 | 628 | 632 | 202,000 |
| 2008/05/30 | 640 | 645 | 624 | 634 | 217,000 |
| 2008/05/29 | 620 | 643 | 612 | 636 | 270,000 |
| 2008/05/28 | 620 | 624 | 600 | 623 | 305,000 |
| 2008/05/27 | 584 | 605 | 572 | 605 | 185,000 |
| 2008/05/26 | 584 | 594 | 579 | 585 | 200,000 |
| 2008/05/23 | 600 | 620 | 594 | 594 | 578,000 |
| 2008/05/22 | 536 | 590 | 536 | 590 | 630,000 |
| 2008/05/21 | 510 | 530 | 502 | 530 | 102,000 |
| 2008/05/20 | 514 | 530 | 497 | 520 | 124,000 |
| 2008/05/19 | 527 | 545 | 487 | 504 | 251,000 |
| 2008/05/16 | 489 | 522 | 484 | 516 | 202,000 |
| 2008/05/15 | 482 | 487 | 461 | 479 | 234,000 |
| 2008/05/14 | 442 | 487 | 440 | 485 | 440,000 |
| 2008/05/13 | 406 | 406 | 401 | 406 | 5,000 |
| 2008/05/12 | 405 | 410 | 403 | 406 | 18,000 |
| 2008/05/09 | 418 | 418 | 405 | 405 | 15,000 |
| 2008/05/08 | 406 | 412 | 405 | 410 | 28,000 |
| 2008/05/07 | 420 | 421 | 402 | 403 | 37,000 |
| 2008/05/02 | 401 | 418 | 401 | 417 | 25,000 |
| 2008/05/01 | 422 | 426 | 395 | 395 | 88,000 |
| 2008/04/30 | 424 | 428 | 423 | 425 | 21,000 |
| 2008/04/28 | 424 | 429 | 424 | 429 | 49,000 |
| 2008/04/25 | 429 | 430 | 429 | 429 | 42,000 |
| 2008/04/24 | 431 | 431 | 427 | 428 | 9,000 |
| 2008/04/23 | 429 | 433 | 427 | 432 | 26,000 |
| 2008/04/22 | 421 | 431 | 421 | 429 | 50,000 |
| 2008/04/21 | 421 | 425 | 415 | 418 | 56,000 |
| 2008/04/18 | 426 | 428 | 420 | 421 | 72,000 |
| 2008/04/17 | 411 | 427 | 411 | 426 | 38,000 |
| 2008/04/16 | 402 | 413 | 402 | 406 | 39,000 |
| 2008/04/15 | 405 | 405 | 399 | 400 | 16,000 |
| 2008/04/14 | 406 | 413 | 393 | 401 | 53,000 |
| 2008/04/11 | 398 | 406 | 398 | 406 | 34,000 |
| 2008/04/10 | 419 | 419 | 391 | 391 | 55,000 |
| 2008/04/09 | 427 | 427 | 419 | 419 | 18,000 |
| 2008/04/08 | 434 | 434 | 423 | 423 | 47,000 |
| 2008/04/07 | 422 | 429 | 417 | 429 | 18,000 |
| 2008/04/04 | 422 | 422 | 411 | 417 | 26,000 |
| 2008/04/03 | 421 | 429 | 420 | 427 | 43,000 |
| 2008/04/02 | 422 | 423 | 418 | 420 | 29,000 |
| 2008/04/01 | 412 | 425 | 412 | 422 | 20,000 |
| 2008/03/31 | 423 | 423 | 407 | 411 | 33,000 |
| 2008/03/28 | 410 | 425 | 404 | 422 | 26,000 |
| 2008/03/27 | 406 | 416 | 391 | 405 | 77,000 |
| 2008/03/26 | 405 | 423 | 401 | 423 | 46,000 |
| 2008/03/25 | 446 | 446 | 396 | 416 | 55,000 |
| 2008/03/24 | 423 | 439 | 422 | 436 | 61,000 |
| 2008/03/21 | 411 | 417 | 411 | 413 | 46,000 |
| 2008/03/19 | 379 | 395 | 379 | 395 | 49,000 |
| 2008/03/18 | 361 | 368 | 357 | 368 | 76,000 |
| 2008/03/17 | 349 | 363 | 339 | 360 | 47,000 |
| 2008/03/14 | 359 | 360 | 340 | 349 | 172,000 |
| 2008/03/13 | 403 | 403 | 388 | 389 | 24,000 |
| 2008/03/12 | 410 | 411 | 408 | 408 | 15,000 |
| 2008/03/11 | 400 | 403 | 400 | 401 | 29,000 |
| 2008/03/10 | 399 | 403 | 399 | 400 | 7,000 |
| 2008/03/07 | 403 | 406 | 399 | 399 | 28,000 |
| 2008/03/06 | 400 | 414 | 400 | 406 | 36,000 |
| 2008/03/05 | 398 | 401 | 397 | 397 | 16,000 |
| 2008/03/04 | 409 | 409 | 393 | 398 | 28,000 |
| 2008/03/03 | 401 | 406 | 399 | 399 | 26,000 |
| 2008/02/29 | 418 | 418 | 406 | 406 | 18,000 |
| 2008/02/28 | 428 | 428 | 417 | 418 | 19,000 |
| 2008/02/27 | 435 | 435 | 432 | 433 | 19,000 |
| 2008/02/26 | 433 | 433 | 425 | 425 | 25,000 |
| 2008/02/25 | 410 | 429 | 410 | 429 | 47,000 |
| 2008/02/22 | 407 | 412 | 396 | 405 | 38,000 |
| 2008/02/21 | 409 | 409 | 407 | 407 | 70,000 |
| 2008/02/20 | 426 | 429 | 408 | 408 | 45,000 |
| 2008/02/19 | 422 | 426 | 422 | 426 | 17,000 |
| 2008/02/18 | 426 | 431 | 416 | 419 | 76,000 |
| 2008/02/15 | 427 | 428 | 423 | 426 | 49,000 |
| 2008/02/14 | 406 | 427 | 406 | 427 | 29,000 |
| 2008/02/13 | 412 | 413 | 408 | 411 | 31,000 |
| 2008/02/12 | 415 | 417 | 409 | 413 | 16,000 |
| 2008/02/08 | 424 | 433 | 424 | 426 | 30,000 |
| 2008/02/07 | 414 | 420 | 414 | 419 | 18,000 |
| 2008/02/06 | 426 | 427 | 414 | 414 | 22,000 |
| 2008/02/05 | 430 | 430 | 420 | 427 | 29,000 |
| 2008/02/04 | 409 | 430 | 409 | 430 | 33,000 |
| 2008/02/01 | 422 | 422 | 419 | 419 | 23,000 |
| 2008/01/31 | 391 | 422 | 391 | 422 | 64,000 |
| 2008/01/30 | 413 | 413 | 389 | 389 | 57,000 |
| 2008/01/29 | 410 | 410 | 400 | 408 | 9,000 |
| 2008/01/28 | 395 | 395 | 385 | 390 | 19,000 |
| 2008/01/25 | 378 | 400 | 378 | 400 | 45,000 |
| 2008/01/24 | 359 | 374 | 359 | 368 | 32,000 |
| 2008/01/23 | 334 | 355 | 334 | 354 | 33,000 |
| 2008/01/22 | 350 | 350 | 333 | 333 | 48,000 |
| 2008/01/21 | 345 | 350 | 345 | 345 | 35,000 |
| 2008/01/18 | 350 | 369 | 345 | 363 | 73,000 |
| 2008/01/17 | 323 | 345 | 323 | 345 | 47,000 |
| 2008/01/16 | 320 | 324 | 313 | 320 | 111,000 |
| 2008/01/15 | 334 | 334 | 327 | 328 | 30,000 |
| 2008/01/11 | 335 | 340 | 330 | 334 | 56,000 |
| 2008/01/10 | 346 | 352 | 345 | 345 | 25,000 |
| 2008/01/09 | 345 | 347 | 331 | 345 | 52,000 |
| 2008/01/08 | 351 | 355 | 341 | 355 | 27,000 |
| 2008/01/07 | 372 | 372 | 351 | 356 | 43,000 |
| 2008/01/04 | 383 | 385 | 374 | 375 | 14,000 |