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 |
|---|---|---|---|---|---|
| 2010/12/30 | 485 | 485 | 475 | 475 | 17,500 |
| 2010/12/29 | 479 | 482 | 469 | 481 | 14,000 |
| 2010/12/28 | 478 | 478 | 470 | 471 | 22,100 |
| 2010/12/27 | 472 | 474 | 462 | 470 | 74,500 |
| 2010/12/24 | 498 | 498 | 487 | 488 | 24,200 |
| 2010/12/22 | 500 | 500 | 494 | 497 | 24,000 |
| 2010/12/21 | 508 | 514 | 498 | 500 | 53,900 |
| 2010/12/20 | 515 | 515 | 508 | 510 | 21,400 |
| 2010/12/17 | 508 | 510 | 505 | 507 | 76,900 |
| 2010/12/16 | 505 | 509 | 502 | 504 | 31,800 |
| 2010/12/15 | 499 | 505 | 499 | 504 | 10,500 |
| 2010/12/14 | 497 | 500 | 495 | 499 | 20,400 |
| 2010/12/13 | 499 | 499 | 491 | 496 | 21,100 |
| 2010/12/10 | 495 | 496 | 488 | 496 | 53,700 |
| 2010/12/09 | 497 | 497 | 488 | 494 | 14,300 |
| 2010/12/08 | 482 | 498 | 482 | 498 | 34,000 |
| 2010/12/07 | 481 | 485 | 478 | 485 | 76,500 |
| 2010/12/06 | 463 | 474 | 463 | 473 | 27,800 |
| 2010/12/03 | 458 | 465 | 458 | 463 | 33,200 |
| 2010/12/02 | 457 | 460 | 457 | 458 | 19,900 |
| 2010/12/01 | 455 | 459 | 454 | 456 | 21,700 |
| 2010/11/30 | 467 | 467 | 456 | 459 | 67,000 |
| 2010/11/29 | 461 | 461 | 459 | 459 | 33,000 |
| 2010/11/26 | 470 | 470 | 469 | 469 | 4,000 |
| 2010/11/25 | 473 | 473 | 468 | 472 | 38,000 |
| 2010/11/24 | 477 | 478 | 473 | 473 | 18,000 |
| 2010/11/22 | 479 | 487 | 479 | 485 | 11,000 |
| 2010/11/19 | 488 | 489 | 479 | 481 | 23,000 |
| 2010/11/18 | 473 | 481 | 473 | 480 | 75,000 |
| 2010/11/17 | 474 | 481 | 474 | 479 | 25,000 |
| 2010/11/16 | 482 | 482 | 474 | 474 | 24,000 |
| 2010/11/15 | 485 | 485 | 477 | 477 | 6,000 |
| 2010/11/12 | 480 | 480 | 479 | 479 | 11,000 |
| 2010/11/11 | 489 | 489 | 477 | 478 | 17,000 |
| 2010/11/10 | 478 | 488 | 478 | 488 | 14,000 |
| 2010/11/09 | 471 | 478 | 471 | 478 | 7,000 |
| 2010/11/08 | 486 | 486 | 471 | 474 | 16,000 |
| 2010/11/05 | 464 | 498 | 464 | 471 | 65,000 |
| 2010/11/04 | 445 | 458 | 445 | 458 | 24,000 |
| 2010/11/02 | 452 | 457 | 450 | 450 | 11,000 |
| 2010/11/01 | 452 | 454 | 451 | 453 | 21,000 |
| 2010/10/29 | 457 | 462 | 452 | 457 | 39,000 |
| 2010/10/28 | 475 | 475 | 462 | 462 | 25,000 |
| 2010/10/27 | 480 | 480 | 477 | 479 | 5,000 |
| 2010/10/26 | 485 | 488 | 482 | 482 | 9,000 |
| 2010/10/25 | 484 | 484 | 476 | 478 | 31,000 |
| 2010/10/22 | 476 | 482 | 476 | 480 | 12,000 |
| 2010/10/21 | 490 | 490 | 467 | 479 | 25,000 |
| 2010/10/20 | 497 | 497 | 486 | 492 | 34,000 |
| 2010/10/19 | 493 | 497 | 488 | 496 | 15,000 |
| 2010/10/18 | 495 | 498 | 487 | 498 | 42,000 |
| 2010/10/15 | 484 | 488 | 484 | 487 | 30,000 |
| 2010/10/14 | 482 | 490 | 481 | 487 | 24,000 |
| 2010/10/13 | 489 | 490 | 474 | 481 | 31,000 |
| 2010/10/12 | 501 | 501 | 491 | 491 | 20,000 |
| 2010/10/08 | 507 | 511 | 505 | 510 | 38,000 |
| 2010/10/07 | 490 | 511 | 489 | 507 | 28,000 |
| 2010/10/06 | 513 | 513 | 490 | 491 | 33,000 |
| 2010/10/05 | 507 | 518 | 507 | 514 | 10,000 |
| 2010/10/04 | 518 | 528 | 513 | 513 | 14,000 |
| 2010/10/01 | 550 | 550 | 509 | 518 | 114,000 |
| 2010/09/30 | 556 | 559 | 544 | 544 | 30,000 |
| 2010/09/29 | 558 | 563 | 554 | 563 | 15,000 |
| 2010/09/28 | 547 | 558 | 547 | 558 | 24,000 |
| 2010/09/27 | 542 | 548 | 539 | 541 | 18,000 |
| 2010/09/24 | 541 | 546 | 527 | 531 | 36,000 |
| 2010/09/22 | 557 | 557 | 540 | 542 | 28,000 |
| 2010/09/21 | 554 | 561 | 554 | 557 | 21,000 |
| 2010/09/17 | 534 | 554 | 534 | 553 | 55,000 |
| 2010/09/16 | 530 | 530 | 516 | 524 | 29,000 |
| 2010/09/15 | 508 | 529 | 508 | 529 | 16,000 |
| 2010/09/14 | 523 | 523 | 510 | 511 | 14,000 |
| 2010/09/13 | 525 | 527 | 522 | 523 | 12,000 |
| 2010/09/10 | 518 | 527 | 518 | 524 | 39,000 |
| 2010/09/09 | 505 | 509 | 505 | 508 | 6,000 |
| 2010/09/08 | 510 | 510 | 503 | 506 | 19,000 |
| 2010/09/07 | 519 | 523 | 503 | 518 | 28,000 |
| 2010/09/06 | 527 | 529 | 522 | 523 | 32,000 |
| 2010/09/03 | 532 | 533 | 527 | 528 | 18,000 |
| 2010/09/02 | 532 | 532 | 528 | 529 | 4,000 |
| 2010/09/01 | 536 | 536 | 526 | 529 | 22,000 |
| 2010/08/31 | 536 | 538 | 524 | 536 | 57,000 |
| 2010/08/30 | 523 | 536 | 523 | 536 | 28,000 |
| 2010/08/27 | 496 | 515 | 496 | 515 | 38,000 |
| 2010/08/26 | 495 | 495 | 491 | 494 | 17,000 |
| 2010/08/25 | 482 | 495 | 482 | 494 | 37,000 |
| 2010/08/24 | 502 | 502 | 487 | 490 | 35,000 |
| 2010/08/23 | 514 | 514 | 507 | 507 | 12,000 |
| 2010/08/20 | 516 | 516 | 514 | 514 | 22,000 |
| 2010/08/19 | 523 | 526 | 513 | 523 | 30,000 |
| 2010/08/18 | 521 | 524 | 515 | 523 | 41,000 |
| 2010/08/17 | 514 | 517 | 512 | 516 | 29,000 |
| 2010/08/16 | 513 | 519 | 513 | 518 | 9,000 |
| 2010/08/13 | 517 | 527 | 517 | 520 | 13,000 |
| 2010/08/12 | 516 | 520 | 510 | 517 | 15,000 |
| 2010/08/11 | 519 | 523 | 519 | 521 | 10,000 |
| 2010/08/10 | 530 | 531 | 524 | 526 | 19,000 |
| 2010/08/09 | 529 | 531 | 529 | 531 | 13,000 |
| 2010/08/06 | 526 | 530 | 526 | 530 | 6,000 |
| 2010/08/05 | 525 | 531 | 525 | 526 | 18,000 |
| 2010/08/04 | 524 | 527 | 521 | 522 | 28,000 |
| 2010/08/03 | 532 | 533 | 526 | 529 | 23,000 |
| 2010/08/02 | 528 | 531 | 528 | 531 | 12,000 |
| 2010/07/30 | 526 | 531 | 526 | 528 | 26,000 |
| 2010/07/29 | 529 | 536 | 529 | 536 | 24,000 |
| 2010/07/28 | 536 | 542 | 536 | 539 | 27,000 |
| 2010/07/27 | 540 | 541 | 540 | 541 | 7,000 |
| 2010/07/26 | 535 | 538 | 535 | 537 | 17,000 |
| 2010/07/23 | 536 | 538 | 533 | 535 | 31,000 |
| 2010/07/22 | 538 | 542 | 536 | 536 | 29,000 |
| 2010/07/21 | 528 | 542 | 528 | 536 | 31,000 |
| 2010/07/20 | 535 | 535 | 516 | 528 | 32,000 |
| 2010/07/16 | 538 | 549 | 536 | 538 | 77,000 |
| 2010/07/15 | 524 | 529 | 524 | 528 | 20,000 |
| 2010/07/14 | 525 | 539 | 525 | 530 | 14,000 |
| 2010/07/13 | 524 | 528 | 523 | 523 | 14,000 |
| 2010/07/12 | 530 | 532 | 527 | 528 | 13,000 |
| 2010/07/09 | 525 | 535 | 525 | 534 | 16,000 |
| 2010/07/08 | 533 | 533 | 523 | 525 | 26,000 |
| 2010/07/07 | 523 | 524 | 523 | 524 | 14,000 |
| 2010/07/06 | 539 | 542 | 524 | 531 | 96,000 |
| 2010/07/05 | 533 | 535 | 527 | 529 | 40,000 |
| 2010/07/02 | 528 | 540 | 528 | 539 | 8,000 |
| 2010/07/01 | 534 | 534 | 524 | 530 | 13,000 |
| 2010/06/30 | 541 | 541 | 536 | 537 | 16,000 |
| 2010/06/29 | 545 | 545 | 544 | 545 | 24,000 |
| 2010/06/28 | 537 | 545 | 537 | 544 | 15,000 |
| 2010/06/25 | 550 | 550 | 524 | 539 | 38,000 |
| 2010/06/24 | 549 | 549 | 548 | 548 | 18,000 |
| 2010/06/23 | 545 | 549 | 545 | 548 | 16,000 |
| 2010/06/22 | 564 | 564 | 554 | 555 | 52,000 |
| 2010/06/21 | 569 | 569 | 548 | 554 | 54,000 |
| 2010/06/18 | 589 | 589 | 565 | 569 | 91,000 |
| 2010/06/17 | 590 | 590 | 573 | 588 | 32,000 |
| 2010/06/16 | 586 | 589 | 583 | 589 | 25,000 |
| 2010/06/15 | 579 | 580 | 576 | 576 | 10,000 |
| 2010/06/14 | 576 | 580 | 573 | 578 | 35,000 |
| 2010/06/11 | 560 | 569 | 560 | 564 | 85,000 |
| 2010/06/10 | 551 | 551 | 549 | 549 | 6,000 |
| 2010/06/09 | 555 | 556 | 551 | 551 | 17,000 |
| 2010/06/08 | 540 | 550 | 540 | 550 | 8,000 |
| 2010/06/07 | 546 | 549 | 546 | 549 | 12,000 |
| 2010/06/04 | 557 | 557 | 557 | 557 | 14,000 |
| 2010/06/03 | 548 | 560 | 548 | 554 | 13,000 |
| 2010/06/02 | 549 | 549 | 539 | 543 | 10,000 |
| 2010/06/01 | 548 | 549 | 544 | 549 | 36,000 |
| 2010/05/31 | 536 | 557 | 536 | 557 | 16,000 |
| 2010/05/28 | 551 | 551 | 542 | 546 | 29,000 |
| 2010/05/27 | 529 | 542 | 529 | 542 | 27,000 |
| 2010/05/26 | 538 | 557 | 538 | 544 | 44,000 |
| 2010/05/25 | 547 | 553 | 534 | 538 | 95,000 |
| 2010/05/24 | 518 | 540 | 518 | 537 | 30,000 |
| 2010/05/21 | 511 | 521 | 511 | 518 | 27,000 |
| 2010/05/20 | 521 | 522 | 520 | 521 | 31,000 |
| 2010/05/19 | 523 | 523 | 510 | 511 | 13,000 |
| 2010/05/18 | 528 | 529 | 520 | 521 | 45,000 |
| 2010/05/17 | 528 | 528 | 518 | 518 | 25,000 |
| 2010/05/14 | 526 | 532 | 521 | 522 | 25,000 |
| 2010/05/13 | 517 | 530 | 517 | 524 | 10,000 |
| 2010/05/12 | 519 | 520 | 519 | 520 | 13,000 |
| 2010/05/11 | 520 | 524 | 518 | 518 | 47,000 |
| 2010/05/10 | 522 | 525 | 511 | 518 | 29,000 |
| 2010/05/07 | 516 | 516 | 505 | 512 | 73,000 |
| 2010/05/06 | 575 | 578 | 534 | 534 | 78,000 |
| 2010/04/30 | 582 | 588 | 579 | 582 | 22,000 |
| 2010/04/28 | 579 | 588 | 579 | 579 | 21,000 |
| 2010/04/27 | 595 | 596 | 594 | 594 | 9,000 |
| 2010/04/26 | 589 | 595 | 589 | 595 | 20,000 |
| 2010/04/23 | 586 | 594 | 586 | 594 | 31,000 |
| 2010/04/22 | 586 | 588 | 580 | 584 | 17,000 |
| 2010/04/21 | 577 | 588 | 577 | 585 | 29,000 |
| 2010/04/20 | 582 | 585 | 573 | 576 | 39,000 |
| 2010/04/19 | 566 | 583 | 565 | 581 | 25,000 |
| 2010/04/16 | 579 | 588 | 576 | 581 | 69,000 |
| 2010/04/15 | 578 | 584 | 575 | 579 | 33,000 |
| 2010/04/14 | 569 | 575 | 564 | 575 | 40,000 |
| 2010/04/13 | 567 | 568 | 563 | 564 | 47,000 |
| 2010/04/12 | 549 | 565 | 549 | 560 | 79,000 |
| 2010/04/09 | 535 | 539 | 535 | 539 | 13,000 |
| 2010/04/08 | 537 | 537 | 532 | 535 | 13,000 |
| 2010/04/07 | 539 | 544 | 537 | 537 | 13,000 |
| 2010/04/06 | 534 | 539 | 530 | 539 | 9,000 |
| 2010/04/05 | 539 | 539 | 528 | 534 | 44,000 |
| 2010/04/02 | 543 | 545 | 536 | 539 | 17,000 |
| 2010/04/01 | 535 | 545 | 535 | 543 | 22,000 |
| 2010/03/31 | 536 | 545 | 536 | 538 | 49,000 |
| 2010/03/30 | 547 | 547 | 528 | 546 | 27,000 |
| 2010/03/29 | 548 | 548 | 540 | 544 | 21,000 |
| 2010/03/26 | 539 | 555 | 538 | 555 | 31,000 |
| 2010/03/25 | 547 | 552 | 544 | 544 | 44,000 |
| 2010/03/24 | 538 | 549 | 538 | 546 | 25,000 |
| 2010/03/23 | 541 | 541 | 538 | 538 | 7,000 |
| 2010/03/19 | 550 | 550 | 545 | 547 | 38,000 |
| 2010/03/18 | 534 | 552 | 534 | 547 | 100,000 |
| 2010/03/17 | 520 | 524 | 519 | 524 | 17,000 |
| 2010/03/16 | 513 | 518 | 512 | 517 | 12,000 |
| 2010/03/15 | 522 | 523 | 516 | 519 | 20,000 |
| 2010/03/12 | 520 | 522 | 518 | 522 | 41,000 |
| 2010/03/11 | 526 | 526 | 521 | 522 | 32,000 |
| 2010/03/10 | 524 | 524 | 521 | 522 | 21,000 |
| 2010/03/09 | 526 | 529 | 524 | 527 | 19,000 |
| 2010/03/08 | 532 | 533 | 525 | 526 | 16,000 |
| 2010/03/05 | 523 | 524 | 520 | 524 | 16,000 |
| 2010/03/04 | 518 | 519 | 517 | 517 | 15,000 |
| 2010/03/03 | 521 | 526 | 520 | 525 | 36,000 |
| 2010/03/02 | 525 | 540 | 525 | 526 | 43,000 |
| 2010/03/01 | 513 | 524 | 513 | 520 | 27,000 |
| 2010/02/26 | 510 | 519 | 508 | 519 | 35,000 |
| 2010/02/25 | 520 | 520 | 510 | 514 | 50,000 |
| 2010/02/24 | 512 | 520 | 512 | 519 | 45,000 |
| 2010/02/23 | 525 | 525 | 517 | 521 | 24,000 |
| 2010/02/22 | 518 | 526 | 518 | 524 | 33,000 |
| 2010/02/19 | 517 | 521 | 508 | 508 | 39,000 |
| 2010/02/18 | 522 | 528 | 517 | 524 | 93,000 |
| 2010/02/17 | 506 | 517 | 506 | 512 | 44,000 |
| 2010/02/16 | 506 | 510 | 504 | 505 | 26,000 |
| 2010/02/15 | 511 | 514 | 505 | 510 | 14,000 |
| 2010/02/12 | 516 | 516 | 506 | 510 | 79,000 |
| 2010/02/10 | 526 | 527 | 521 | 521 | 52,000 |
| 2010/02/09 | 527 | 530 | 525 | 530 | 38,000 |
| 2010/02/08 | 536 | 536 | 533 | 533 | 19,000 |
| 2010/02/05 | 548 | 548 | 539 | 540 | 30,000 |
| 2010/02/04 | 548 | 554 | 546 | 552 | 21,000 |
| 2010/02/03 | 558 | 559 | 550 | 552 | 53,000 |
| 2010/02/02 | 542 | 556 | 533 | 550 | 51,000 |
| 2010/02/01 | 537 | 541 | 530 | 541 | 21,000 |
| 2010/01/29 | 535 | 547 | 525 | 537 | 97,000 |
| 2010/01/28 | 536 | 536 | 525 | 525 | 43,000 |
| 2010/01/27 | 536 | 545 | 536 | 536 | 35,000 |
| 2010/01/26 | 560 | 560 | 539 | 541 | 68,000 |
| 2010/01/25 | 560 | 561 | 553 | 560 | 31,000 |
| 2010/01/22 | 572 | 572 | 558 | 561 | 56,000 |
| 2010/01/21 | 568 | 575 | 565 | 574 | 51,000 |
| 2010/01/20 | 580 | 580 | 568 | 570 | 45,000 |
| 2010/01/19 | 579 | 579 | 570 | 573 | 58,000 |
| 2010/01/18 | 577 | 579 | 574 | 574 | 42,000 |
| 2010/01/15 | 581 | 581 | 574 | 576 | 45,000 |
| 2010/01/14 | 577 | 577 | 570 | 573 | 15,000 |
| 2010/01/13 | 578 | 580 | 567 | 567 | 29,000 |
| 2010/01/12 | 565 | 579 | 553 | 579 | 59,000 |
| 2010/01/08 | 563 | 565 | 551 | 560 | 106,000 |
| 2010/01/07 | 581 | 581 | 561 | 565 | 73,000 |
| 2010/01/06 | 589 | 590 | 580 | 584 | 61,000 |
| 2010/01/05 | 595 | 595 | 581 | 589 | 75,000 |
| 2010/01/04 | 600 | 615 | 598 | 602 | 29,000 |