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 |
---|---|---|---|---|---|
2011/12/30 | 379 | 380 | 376 | 380 | 5,200 |
2011/12/29 | 382 | 382 | 376 | 376 | 5,500 |
2011/12/28 | 386 | 386 | 376 | 379 | 7,800 |
2011/12/27 | 380 | 395 | 380 | 385 | 2,000 |
2011/12/26 | 384 | 388 | 383 | 387 | 2,000 |
2011/12/22 | 393 | 393 | 381 | 381 | 19,300 |
2011/12/21 | 385 | 395 | 385 | 393 | 14,200 |
2011/12/20 | 390 | 393 | 379 | 385 | 22,300 |
2011/12/19 | 396 | 396 | 386 | 391 | 27,300 |
2011/12/16 | 391 | 399 | 388 | 390 | 88,400 |
2011/12/15 | 378 | 387 | 377 | 383 | 27,300 |
2011/12/14 | 377 | 388 | 377 | 379 | 16,700 |
2011/12/13 | 376 | 385 | 375 | 382 | 12,300 |
2011/12/12 | 381 | 384 | 377 | 377 | 11,800 |
2011/12/09 | 379 | 382 | 379 | 380 | 39,100 |
2011/12/08 | 388 | 392 | 385 | 387 | 7,100 |
2011/12/07 | 380 | 392 | 380 | 389 | 14,500 |
2011/12/06 | 400 | 407 | 376 | 379 | 87,200 |
2011/12/05 | 408 | 411 | 406 | 408 | 23,900 |
2011/12/02 | 408 | 413 | 404 | 413 | 29,500 |
2011/12/01 | 404 | 406 | 392 | 405 | 12,100 |
2011/11/30 | 404 | 404 | 393 | 402 | 9,400 |
2011/11/29 | 390 | 407 | 386 | 404 | 23,800 |
2011/11/28 | 380 | 391 | 380 | 390 | 5,600 |
2011/11/25 | 398 | 398 | 380 | 380 | 30,500 |
2011/11/24 | 384 | 396 | 384 | 396 | 13,300 |
2011/11/22 | 385 | 390 | 385 | 390 | 12,500 |
2011/11/21 | 397 | 397 | 386 | 392 | 27,000 |
2011/11/18 | 385 | 394 | 380 | 394 | 44,300 |
2011/11/17 | 383 | 390 | 379 | 390 | 25,300 |
2011/11/16 | 380 | 384 | 379 | 383 | 14,200 |
2011/11/15 | 377 | 383 | 377 | 380 | 5,700 |
2011/11/14 | 383 | 383 | 376 | 377 | 3,500 |
2011/11/11 | 370 | 385 | 368 | 385 | 9,500 |
2011/11/10 | 372 | 377 | 370 | 376 | 13,600 |
2011/11/09 | 379 | 385 | 374 | 385 | 8,000 |
2011/11/08 | 377 | 380 | 373 | 373 | 14,100 |
2011/11/07 | 380 | 387 | 375 | 387 | 9,000 |
2011/11/04 | 375 | 380 | 375 | 380 | 5,600 |
2011/11/02 | 379 | 379 | 375 | 377 | 11,800 |
2011/11/01 | 381 | 388 | 379 | 383 | 19,400 |
2011/10/31 | 395 | 397 | 383 | 383 | 12,600 |
2011/10/28 | 394 | 395 | 390 | 390 | 21,900 |
2011/10/27 | 391 | 391 | 382 | 387 | 13,900 |
2011/10/26 | 387 | 390 | 382 | 386 | 18,100 |
2011/10/25 | 400 | 400 | 390 | 395 | 19,500 |
2011/10/24 | 388 | 396 | 385 | 396 | 22,500 |
2011/10/21 | 393 | 395 | 380 | 384 | 21,900 |
2011/10/20 | 408 | 408 | 392 | 393 | 22,400 |
2011/10/19 | 409 | 410 | 391 | 403 | 14,200 |
2011/10/18 | 408 | 415 | 405 | 405 | 33,200 |
2011/10/17 | 406 | 414 | 403 | 411 | 19,600 |
2011/10/14 | 396 | 401 | 395 | 398 | 10,000 |
2011/10/13 | 401 | 405 | 396 | 396 | 23,200 |
2011/10/12 | 399 | 418 | 399 | 409 | 19,300 |
2011/10/11 | 402 | 402 | 385 | 393 | 23,100 |
2011/10/07 | 395 | 406 | 395 | 400 | 14,000 |
2011/10/06 | 389 | 395 | 389 | 394 | 8,800 |
2011/10/05 | 405 | 405 | 387 | 387 | 18,500 |
2011/10/04 | 411 | 412 | 401 | 405 | 14,800 |
2011/10/03 | 420 | 420 | 410 | 411 | 12,900 |
2011/09/30 | 429 | 430 | 421 | 427 | 25,100 |
2011/09/29 | 439 | 439 | 421 | 421 | 48,000 |
2011/09/28 | 429 | 444 | 425 | 444 | 54,900 |
2011/09/27 | 427 | 434 | 417 | 434 | 28,100 |
2011/09/26 | 430 | 430 | 413 | 413 | 41,700 |
2011/09/22 | 420 | 433 | 420 | 430 | 58,200 |
2011/09/21 | 415 | 420 | 411 | 417 | 21,500 |
2011/09/20 | 410 | 416 | 406 | 415 | 42,400 |
2011/09/16 | 403 | 420 | 401 | 420 | 75,900 |
2011/09/15 | 383 | 396 | 383 | 396 | 14,600 |
2011/09/14 | 390 | 391 | 380 | 381 | 16,000 |
2011/09/13 | 393 | 396 | 381 | 382 | 19,500 |
2011/09/12 | 393 | 397 | 391 | 393 | 10,300 |
2011/09/09 | 393 | 408 | 393 | 403 | 39,200 |
2011/09/08 | 397 | 400 | 396 | 397 | 6,000 |
2011/09/07 | 402 | 402 | 390 | 395 | 13,800 |
2011/09/06 | 405 | 405 | 401 | 405 | 10,900 |
2011/09/05 | 408 | 408 | 399 | 405 | 6,700 |
2011/09/02 | 406 | 411 | 403 | 410 | 11,800 |
2011/09/01 | 422 | 423 | 414 | 415 | 12,500 |
2011/08/31 | 410 | 424 | 407 | 424 | 34,400 |
2011/08/30 | 401 | 407 | 400 | 407 | 14,100 |
2011/08/29 | 390 | 400 | 386 | 400 | 14,800 |
2011/08/26 | 393 | 393 | 385 | 392 | 11,000 |
2011/08/25 | 395 | 400 | 390 | 393 | 49,600 |
2011/08/24 | 397 | 397 | 386 | 392 | 14,000 |
2011/08/23 | 385 | 394 | 385 | 394 | 20,700 |
2011/08/22 | 392 | 392 | 383 | 385 | 36,700 |
2011/08/19 | 380 | 387 | 380 | 384 | 17,200 |
2011/08/18 | 384 | 392 | 383 | 390 | 43,900 |
2011/08/17 | 380 | 383 | 374 | 382 | 16,700 |
2011/08/16 | 380 | 384 | 375 | 376 | 18,700 |
2011/08/15 | 381 | 387 | 372 | 382 | 15,700 |
2011/08/12 | 382 | 382 | 368 | 373 | 22,400 |
2011/08/11 | 362 | 374 | 362 | 374 | 23,800 |
2011/08/10 | 365 | 382 | 361 | 370 | 22,500 |
2011/08/09 | 353 | 361 | 341 | 361 | 31,600 |
2011/08/08 | 367 | 371 | 359 | 361 | 38,300 |
2011/08/05 | 371 | 377 | 365 | 375 | 30,600 |
2011/08/04 | 381 | 383 | 376 | 379 | 31,800 |
2011/08/03 | 380 | 383 | 379 | 381 | 25,100 |
2011/08/02 | 390 | 391 | 386 | 387 | 20,800 |
2011/08/01 | 394 | 402 | 393 | 398 | 16,200 |
2011/07/29 | 401 | 404 | 392 | 395 | 24,600 |
2011/07/28 | 410 | 410 | 401 | 407 | 32,100 |
2011/07/27 | 425 | 425 | 415 | 415 | 19,900 |
2011/07/26 | 420 | 425 | 419 | 423 | 15,100 |
2011/07/25 | 431 | 431 | 422 | 423 | 19,100 |
2011/07/22 | 420 | 425 | 420 | 425 | 9,100 |
2011/07/21 | 422 | 422 | 418 | 420 | 20,100 |
2011/07/20 | 430 | 430 | 425 | 425 | 20,400 |
2011/07/19 | 422 | 429 | 420 | 424 | 24,900 |
2011/07/15 | 429 | 430 | 424 | 429 | 85,200 |
2011/07/14 | 420 | 428 | 417 | 428 | 15,300 |
2011/07/13 | 411 | 424 | 411 | 424 | 23,600 |
2011/07/12 | 415 | 423 | 414 | 419 | 16,000 |
2011/07/11 | 424 | 424 | 420 | 421 | 15,200 |
2011/07/08 | 425 | 427 | 423 | 424 | 16,400 |
2011/07/07 | 431 | 431 | 424 | 425 | 20,400 |
2011/07/06 | 437 | 437 | 423 | 437 | 86,900 |
2011/07/05 | 434 | 441 | 430 | 439 | 87,300 |
2011/07/04 | 417 | 423 | 415 | 420 | 31,300 |
2011/07/01 | 407 | 414 | 404 | 414 | 37,700 |
2011/06/30 | 402 | 407 | 400 | 407 | 9,600 |
2011/06/29 | 403 | 403 | 395 | 400 | 10,800 |
2011/06/28 | 401 | 401 | 397 | 398 | 6,900 |
2011/06/27 | 401 | 403 | 392 | 396 | 18,100 |
2011/06/24 | 407 | 407 | 399 | 407 | 30,300 |
2011/06/23 | 395 | 400 | 394 | 400 | 10,300 |
2011/06/22 | 393 | 403 | 393 | 400 | 20,100 |
2011/06/21 | 390 | 395 | 385 | 390 | 34,900 |
2011/06/20 | 385 | 386 | 382 | 384 | 9,700 |
2011/06/17 | 387 | 391 | 385 | 385 | 41,700 |
2011/06/16 | 388 | 389 | 387 | 387 | 20,200 |
2011/06/15 | 387 | 391 | 386 | 390 | 30,600 |
2011/06/14 | 379 | 384 | 379 | 383 | 17,900 |
2011/06/13 | 372 | 382 | 372 | 382 | 18,000 |
2011/06/10 | 383 | 383 | 379 | 379 | 47,800 |
2011/06/09 | 379 | 380 | 377 | 378 | 7,200 |
2011/06/08 | 382 | 383 | 377 | 379 | 19,000 |
2011/06/07 | 377 | 384 | 375 | 384 | 51,000 |
2011/06/06 | 373 | 377 | 370 | 374 | 49,000 |
2011/06/03 | 375 | 376 | 370 | 370 | 63,300 |
2011/06/02 | 383 | 384 | 378 | 380 | 37,300 |
2011/06/01 | 390 | 390 | 386 | 386 | 18,800 |
2011/05/31 | 390 | 392 | 388 | 389 | 33,000 |
2011/05/30 | 394 | 394 | 385 | 390 | 19,100 |
2011/05/27 | 397 | 397 | 393 | 394 | 15,200 |
2011/05/26 | 398 | 400 | 396 | 397 | 19,200 |
2011/05/25 | 400 | 400 | 393 | 396 | 34,400 |
2011/05/24 | 397 | 398 | 393 | 398 | 29,000 |
2011/05/23 | 407 | 407 | 397 | 401 | 37,500 |
2011/05/20 | 412 | 412 | 408 | 408 | 21,700 |
2011/05/19 | 419 | 419 | 405 | 406 | 25,900 |
2011/05/18 | 411 | 419 | 408 | 416 | 40,400 |
2011/05/17 | 419 | 419 | 412 | 414 | 18,000 |
2011/05/16 | 419 | 420 | 413 | 415 | 31,500 |
2011/05/13 | 430 | 431 | 416 | 418 | 44,500 |
2011/05/12 | 435 | 435 | 431 | 431 | 13,500 |
2011/05/11 | 446 | 448 | 431 | 438 | 18,800 |
2011/05/10 | 451 | 451 | 440 | 441 | 16,300 |
2011/05/09 | 456 | 460 | 449 | 450 | 23,100 |
2011/05/06 | 445 | 455 | 445 | 451 | 14,600 |
2011/05/02 | 449 | 455 | 447 | 452 | 18,800 |
2011/04/28 | 444 | 449 | 441 | 443 | 21,000 |
2011/04/27 | 447 | 448 | 441 | 442 | 16,100 |
2011/04/26 | 448 | 450 | 443 | 446 | 17,200 |
2011/04/25 | 449 | 453 | 447 | 449 | 45,700 |
2011/04/22 | 435 | 443 | 435 | 441 | 24,000 |
2011/04/21 | 445 | 445 | 436 | 437 | 19,800 |
2011/04/20 | 444 | 446 | 436 | 441 | 50,800 |
2011/04/19 | 439 | 440 | 431 | 436 | 28,400 |
2011/04/18 | 433 | 444 | 433 | 443 | 50,200 |
2011/04/15 | 430 | 433 | 426 | 432 | 19,300 |
2011/04/14 | 434 | 434 | 417 | 429 | 94,800 |
2011/04/13 | 441 | 442 | 432 | 434 | 54,900 |
2011/04/12 | 433 | 451 | 433 | 442 | 45,000 |
2011/04/11 | 432 | 435 | 430 | 434 | 26,800 |
2011/04/08 | 424 | 440 | 424 | 439 | 51,300 |
2011/04/07 | 431 | 432 | 423 | 426 | 37,600 |
2011/04/06 | 440 | 440 | 426 | 433 | 40,000 |
2011/04/05 | 455 | 456 | 428 | 440 | 55,300 |
2011/04/04 | 453 | 458 | 453 | 455 | 17,200 |
2011/04/01 | 460 | 466 | 451 | 451 | 31,800 |
2011/03/31 | 463 | 466 | 454 | 466 | 26,400 |
2011/03/30 | 459 | 463 | 448 | 463 | 37,700 |
2011/03/29 | 463 | 463 | 450 | 455 | 47,700 |
2011/03/28 | 481 | 481 | 466 | 476 | 61,700 |
2011/03/25 | 493 | 499 | 479 | 485 | 96,800 |
2011/03/24 | 484 | 499 | 481 | 488 | 58,000 |
2011/03/23 | 496 | 496 | 478 | 487 | 64,900 |
2011/03/22 | 482 | 495 | 476 | 486 | 59,000 |
2011/03/18 | 472 | 494 | 458 | 466 | 116,000 |
2011/03/17 | 407 | 455 | 402 | 448 | 81,900 |
2011/03/16 | 404 | 435 | 392 | 415 | 89,200 |
2011/03/15 | 472 | 475 | 392 | 420 | 75,400 |
2011/03/14 | 509 | 509 | 472 | 472 | 102,300 |
2011/03/11 | 452 | 463 | 437 | 443 | 85,500 |
2011/03/10 | 468 | 469 | 451 | 452 | 33,400 |
2011/03/09 | 471 | 474 | 466 | 466 | 24,800 |
2011/03/08 | 477 | 477 | 470 | 470 | 16,400 |
2011/03/07 | 487 | 487 | 469 | 477 | 20,200 |
2011/03/04 | 486 | 493 | 486 | 487 | 8,400 |
2011/03/03 | 484 | 486 | 480 | 482 | 12,800 |
2011/03/02 | 493 | 499 | 477 | 477 | 34,600 |
2011/03/01 | 494 | 505 | 494 | 503 | 16,200 |
2011/02/28 | 493 | 510 | 493 | 503 | 15,500 |
2011/02/25 | 502 | 503 | 488 | 496 | 26,100 |
2011/02/24 | 494 | 509 | 490 | 492 | 15,500 |
2011/02/23 | 498 | 503 | 488 | 496 | 29,800 |
2011/02/22 | 505 | 505 | 496 | 504 | 24,300 |
2011/02/21 | 502 | 505 | 497 | 504 | 13,900 |
2011/02/18 | 509 | 512 | 503 | 507 | 31,200 |
2011/02/17 | 501 | 508 | 500 | 508 | 23,200 |
2011/02/16 | 502 | 502 | 493 | 497 | 18,400 |
2011/02/15 | 509 | 509 | 501 | 505 | 5,500 |
2011/02/14 | 508 | 509 | 506 | 507 | 2,200 |
2011/02/10 | 498 | 510 | 498 | 510 | 13,900 |
2011/02/09 | 502 | 511 | 496 | 505 | 24,300 |
2011/02/08 | 502 | 508 | 490 | 495 | 20,500 |
2011/02/07 | 494 | 502 | 494 | 501 | 14,700 |
2011/02/04 | 490 | 499 | 490 | 496 | 42,100 |
2011/02/03 | 492 | 510 | 487 | 503 | 16,000 |
2011/02/02 | 494 | 511 | 494 | 500 | 29,600 |
2011/02/01 | 488 | 495 | 488 | 494 | 13,600 |
2011/01/31 | 489 | 490 | 472 | 488 | 24,600 |
2011/01/28 | 488 | 492 | 479 | 490 | 47,100 |
2011/01/27 | 495 | 497 | 479 | 495 | 27,800 |
2011/01/26 | 490 | 496 | 486 | 492 | 15,200 |
2011/01/25 | 503 | 505 | 493 | 497 | 31,700 |
2011/01/24 | 491 | 500 | 487 | 500 | 32,700 |
2011/01/21 | 502 | 504 | 492 | 492 | 13,500 |
2011/01/20 | 514 | 514 | 504 | 506 | 34,900 |
2011/01/19 | 503 | 508 | 500 | 508 | 12,100 |
2011/01/18 | 503 | 508 | 500 | 503 | 36,500 |
2011/01/17 | 496 | 505 | 496 | 498 | 14,800 |
2011/01/14 | 489 | 497 | 489 | 492 | 15,900 |
2011/01/13 | 490 | 498 | 490 | 494 | 10,500 |
2011/01/12 | 492 | 495 | 491 | 491 | 13,300 |
2011/01/11 | 485 | 494 | 485 | 488 | 17,400 |
2011/01/07 | 500 | 500 | 481 | 484 | 13,800 |
2011/01/06 | 488 | 499 | 488 | 498 | 12,100 |
2011/01/05 | 486 | 491 | 482 | 488 | 15,600 |
2011/01/04 | 473 | 492 | 473 | 487 | 16,600 |