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 |
---|---|---|---|---|---|
2012/12/28 | 416 | 435 | 415 | 435 | 28,300 |
2012/12/27 | 429 | 429 | 415 | 419 | 32,400 |
2012/12/26 | 429 | 434 | 427 | 428 | 21,400 |
2012/12/25 | 434 | 435 | 423 | 433 | 48,300 |
2012/12/21 | 430 | 435 | 427 | 433 | 40,800 |
2012/12/20 | 427 | 430 | 423 | 430 | 28,100 |
2012/12/19 | 421 | 430 | 419 | 429 | 51,600 |
2012/12/18 | 411 | 421 | 411 | 418 | 86,500 |
2012/12/17 | 400 | 416 | 400 | 415 | 33,300 |
2012/12/14 | 396 | 400 | 395 | 400 | 51,000 |
2012/12/13 | 389 | 397 | 387 | 395 | 18,300 |
2012/12/12 | 380 | 386 | 377 | 381 | 18,200 |
2012/12/11 | 377 | 378 | 372 | 376 | 11,300 |
2012/12/10 | 376 | 379 | 372 | 376 | 8,800 |
2012/12/07 | 373 | 375 | 368 | 368 | 8,200 |
2012/12/06 | 371 | 374 | 369 | 373 | 19,100 |
2012/12/05 | 370 | 376 | 365 | 373 | 91,500 |
2012/12/04 | 355 | 365 | 353 | 365 | 26,800 |
2012/12/03 | 347 | 358 | 347 | 355 | 14,900 |
2012/11/30 | 347 | 355 | 344 | 350 | 14,300 |
2012/11/29 | 347 | 350 | 345 | 348 | 17,600 |
2012/11/28 | 350 | 350 | 344 | 347 | 10,000 |
2012/11/27 | 349 | 349 | 346 | 348 | 18,200 |
2012/11/26 | 357 | 357 | 346 | 351 | 17,200 |
2012/11/22 | 358 | 358 | 350 | 351 | 34,100 |
2012/11/21 | 348 | 354 | 348 | 353 | 16,000 |
2012/11/20 | 350 | 351 | 331 | 344 | 31,000 |
2012/11/19 | 352 | 356 | 346 | 350 | 34,800 |
2012/11/16 | 332 | 342 | 328 | 342 | 38,200 |
2012/11/15 | 320 | 332 | 320 | 331 | 21,600 |
2012/11/14 | 313 | 317 | 313 | 315 | 17,100 |
2012/11/13 | 316 | 317 | 311 | 311 | 12,400 |
2012/11/12 | 321 | 326 | 312 | 312 | 7,700 |
2012/11/09 | 326 | 329 | 322 | 322 | 8,900 |
2012/11/08 | 332 | 340 | 332 | 333 | 7,800 |
2012/11/07 | 345 | 348 | 342 | 342 | 5,200 |
2012/11/06 | 342 | 343 | 339 | 339 | 2,800 |
2012/11/05 | 340 | 349 | 335 | 346 | 13,600 |
2012/11/02 | 344 | 348 | 340 | 343 | 10,900 |
2012/11/01 | 345 | 345 | 338 | 338 | 10,500 |
2012/10/31 | 352 | 356 | 340 | 340 | 23,600 |
2012/10/30 | 355 | 360 | 346 | 360 | 60,900 |
2012/10/29 | 340 | 357 | 335 | 355 | 33,200 |
2012/10/26 | 335 | 336 | 331 | 333 | 9,000 |
2012/10/25 | 333 | 333 | 330 | 333 | 20,700 |
2012/10/24 | 326 | 332 | 326 | 332 | 15,700 |
2012/10/23 | 329 | 330 | 325 | 330 | 6,000 |
2012/10/22 | 325 | 330 | 321 | 330 | 29,400 |
2012/10/19 | 312 | 319 | 312 | 319 | 13,000 |
2012/10/18 | 312 | 315 | 311 | 313 | 45,200 |
2012/10/17 | 314 | 314 | 310 | 313 | 13,600 |
2012/10/16 | 306 | 312 | 306 | 312 | 12,100 |
2012/10/15 | 302 | 306 | 302 | 304 | 6,800 |
2012/10/12 | 305 | 305 | 302 | 302 | 9,800 |
2012/10/11 | 303 | 304 | 302 | 303 | 12,300 |
2012/10/10 | 302 | 310 | 302 | 302 | 8,700 |
2012/10/09 | 307 | 309 | 303 | 303 | 9,300 |
2012/10/05 | 309 | 309 | 304 | 307 | 8,900 |
2012/10/04 | 308 | 312 | 304 | 308 | 5,600 |
2012/10/03 | 314 | 314 | 305 | 305 | 10,800 |
2012/10/02 | 312 | 318 | 312 | 313 | 6,200 |
2012/10/01 | 308 | 312 | 306 | 311 | 4,700 |
2012/09/28 | 320 | 320 | 311 | 316 | 16,700 |
2012/09/27 | 313 | 317 | 313 | 316 | 13,200 |
2012/09/26 | 324 | 325 | 305 | 318 | 39,900 |
2012/09/25 | 309 | 326 | 309 | 326 | 37,100 |
2012/09/24 | 303 | 310 | 303 | 307 | 26,300 |
2012/09/21 | 303 | 305 | 300 | 300 | 28,700 |
2012/09/20 | 305 | 308 | 304 | 305 | 51,500 |
2012/09/19 | 303 | 307 | 303 | 305 | 51,300 |
2012/09/18 | 308 | 310 | 304 | 304 | 76,200 |
2012/09/14 | 312 | 312 | 306 | 306 | 60,700 |
2012/09/13 | 310 | 317 | 303 | 317 | 12,800 |
2012/09/12 | 305 | 310 | 301 | 310 | 27,200 |
2012/09/11 | 307 | 309 | 304 | 307 | 25,800 |
2012/09/10 | 320 | 321 | 310 | 310 | 26,100 |
2012/09/07 | 335 | 339 | 320 | 320 | 15,300 |
2012/09/06 | 318 | 325 | 317 | 320 | 10,500 |
2012/09/05 | 317 | 322 | 315 | 318 | 18,000 |
2012/09/04 | 325 | 325 | 312 | 319 | 26,600 |
2012/09/03 | 327 | 329 | 325 | 325 | 15,800 |
2012/08/31 | 336 | 338 | 334 | 334 | 7,600 |
2012/08/30 | 353 | 353 | 340 | 342 | 5,700 |
2012/08/29 | 336 | 348 | 336 | 348 | 13,200 |
2012/08/28 | 364 | 368 | 334 | 340 | 16,500 |
2012/08/27 | 369 | 370 | 358 | 363 | 12,000 |
2012/08/24 | 370 | 373 | 366 | 372 | 23,000 |
2012/08/23 | 369 | 370 | 362 | 370 | 12,600 |
2012/08/22 | 365 | 369 | 365 | 369 | 6,000 |
2012/08/21 | 368 | 368 | 363 | 367 | 24,500 |
2012/08/20 | 362 | 366 | 360 | 362 | 11,400 |
2012/08/17 | 366 | 370 | 363 | 370 | 43,900 |
2012/08/16 | 357 | 366 | 357 | 366 | 22,800 |
2012/08/15 | 356 | 356 | 351 | 356 | 15,300 |
2012/08/14 | 345 | 351 | 341 | 351 | 15,700 |
2012/08/13 | 345 | 345 | 333 | 340 | 5,500 |
2012/08/10 | 347 | 347 | 338 | 345 | 10,500 |
2012/08/09 | 347 | 350 | 344 | 350 | 9,100 |
2012/08/08 | 342 | 345 | 341 | 345 | 20,200 |
2012/08/07 | 346 | 346 | 341 | 341 | 4,800 |
2012/08/06 | 347 | 351 | 343 | 350 | 8,100 |
2012/08/03 | 346 | 347 | 339 | 339 | 7,000 |
2012/08/02 | 350 | 355 | 342 | 351 | 10,500 |
2012/08/01 | 342 | 350 | 342 | 344 | 8,100 |
2012/07/31 | 350 | 350 | 345 | 350 | 6,300 |
2012/07/30 | 331 | 350 | 331 | 350 | 3,700 |
2012/07/27 | 339 | 345 | 338 | 338 | 9,600 |
2012/07/26 | 346 | 346 | 334 | 343 | 13,700 |
2012/07/25 | 350 | 350 | 340 | 343 | 27,600 |
2012/07/24 | 347 | 348 | 343 | 348 | 16,200 |
2012/07/23 | 339 | 349 | 339 | 347 | 5,900 |
2012/07/20 | 350 | 356 | 340 | 340 | 27,600 |
2012/07/19 | 360 | 365 | 352 | 358 | 22,700 |
2012/07/18 | 355 | 365 | 353 | 361 | 79,300 |
2012/07/17 | 357 | 357 | 332 | 349 | 28,200 |
2012/07/13 | 357 | 361 | 354 | 358 | 12,400 |
2012/07/12 | 342 | 357 | 342 | 357 | 14,200 |
2012/07/11 | 351 | 351 | 347 | 347 | 5,200 |
2012/07/10 | 348 | 358 | 348 | 351 | 17,400 |
2012/07/09 | 349 | 358 | 349 | 352 | 8,800 |
2012/07/06 | 347 | 360 | 347 | 348 | 13,300 |
2012/07/05 | 354 | 361 | 354 | 355 | 68,100 |
2012/07/04 | 346 | 357 | 346 | 353 | 40,300 |
2012/07/03 | 341 | 347 | 340 | 342 | 29,100 |
2012/07/02 | 350 | 350 | 328 | 336 | 30,900 |
2012/06/29 | 337 | 345 | 336 | 342 | 13,700 |
2012/06/28 | 327 | 340 | 327 | 340 | 36,100 |
2012/06/27 | 322 | 327 | 316 | 327 | 12,400 |
2012/06/26 | 327 | 329 | 319 | 321 | 19,700 |
2012/06/25 | 335 | 336 | 327 | 327 | 29,400 |
2012/06/22 | 326 | 331 | 325 | 329 | 15,400 |
2012/06/21 | 323 | 329 | 323 | 328 | 9,500 |
2012/06/20 | 325 | 327 | 322 | 326 | 28,600 |
2012/06/19 | 323 | 324 | 319 | 320 | 18,200 |
2012/06/18 | 330 | 330 | 319 | 325 | 58,200 |
2012/06/15 | 326 | 330 | 323 | 330 | 19,200 |
2012/06/14 | 320 | 323 | 319 | 319 | 13,600 |
2012/06/13 | 330 | 330 | 321 | 321 | 8,300 |
2012/06/12 | 320 | 335 | 320 | 335 | 15,300 |
2012/06/11 | 334 | 334 | 326 | 328 | 9,700 |
2012/06/08 | 325 | 329 | 321 | 329 | 63,900 |
2012/06/07 | 331 | 338 | 326 | 338 | 14,200 |
2012/06/06 | 328 | 330 | 320 | 330 | 18,000 |
2012/06/05 | 311 | 323 | 311 | 323 | 18,100 |
2012/06/04 | 318 | 325 | 313 | 313 | 24,500 |
2012/06/01 | 328 | 334 | 322 | 330 | 17,300 |
2012/05/31 | 313 | 340 | 313 | 335 | 25,200 |
2012/05/30 | 320 | 329 | 314 | 318 | 20,700 |
2012/05/29 | 320 | 323 | 315 | 321 | 14,000 |
2012/05/28 | 336 | 336 | 322 | 323 | 8,600 |
2012/05/25 | 339 | 340 | 325 | 331 | 27,100 |
2012/05/24 | 322 | 331 | 322 | 329 | 13,400 |
2012/05/23 | 335 | 336 | 325 | 325 | 33,200 |
2012/05/22 | 344 | 348 | 335 | 335 | 29,300 |
2012/05/21 | 329 | 337 | 329 | 334 | 13,200 |
2012/05/18 | 330 | 336 | 320 | 336 | 65,900 |
2012/05/17 | 330 | 338 | 322 | 331 | 48,200 |
2012/05/16 | 337 | 338 | 325 | 329 | 35,400 |
2012/05/15 | 350 | 350 | 329 | 345 | 36,100 |
2012/05/14 | 359 | 361 | 350 | 354 | 51,800 |
2012/05/11 | 375 | 376 | 359 | 359 | 39,500 |
2012/05/10 | 373 | 379 | 360 | 378 | 42,600 |
2012/05/09 | 407 | 409 | 381 | 382 | 34,100 |
2012/05/08 | 405 | 414 | 405 | 412 | 6,200 |
2012/05/07 | 407 | 409 | 404 | 408 | 12,200 |
2012/05/02 | 409 | 420 | 404 | 417 | 18,300 |
2012/05/01 | 412 | 412 | 406 | 406 | 14,900 |
2012/04/27 | 417 | 418 | 412 | 412 | 13,100 |
2012/04/26 | 422 | 424 | 416 | 420 | 17,900 |
2012/04/25 | 420 | 420 | 416 | 420 | 20,100 |
2012/04/24 | 413 | 417 | 413 | 416 | 11,600 |
2012/04/23 | 417 | 419 | 415 | 416 | 12,700 |
2012/04/20 | 421 | 421 | 413 | 416 | 23,600 |
2012/04/19 | 421 | 421 | 412 | 415 | 17,800 |
2012/04/18 | 416 | 424 | 415 | 421 | 56,600 |
2012/04/17 | 411 | 417 | 405 | 416 | 17,000 |
2012/04/16 | 409 | 413 | 406 | 413 | 12,600 |
2012/04/13 | 404 | 412 | 404 | 411 | 10,200 |
2012/04/12 | 405 | 407 | 403 | 404 | 7,400 |
2012/04/11 | 407 | 410 | 403 | 408 | 11,900 |
2012/04/10 | 417 | 420 | 410 | 410 | 20,300 |
2012/04/09 | 415 | 421 | 410 | 414 | 27,900 |
2012/04/06 | 413 | 418 | 413 | 418 | 13,200 |
2012/04/05 | 407 | 416 | 407 | 415 | 15,900 |
2012/04/04 | 424 | 424 | 412 | 420 | 21,700 |
2012/04/03 | 419 | 424 | 419 | 420 | 10,500 |
2012/04/02 | 430 | 430 | 420 | 422 | 23,800 |
2012/03/30 | 430 | 432 | 425 | 432 | 17,700 |
2012/03/29 | 425 | 430 | 423 | 430 | 22,700 |
2012/03/28 | 420 | 426 | 420 | 423 | 22,600 |
2012/03/27 | 423 | 430 | 422 | 430 | 30,600 |
2012/03/26 | 419 | 421 | 418 | 418 | 28,000 |
2012/03/23 | 427 | 427 | 414 | 415 | 40,800 |
2012/03/22 | 420 | 427 | 418 | 427 | 40,000 |
2012/03/21 | 430 | 430 | 420 | 420 | 30,300 |
2012/03/19 | 431 | 433 | 429 | 429 | 46,700 |
2012/03/16 | 427 | 430 | 424 | 429 | 56,500 |
2012/03/15 | 424 | 426 | 419 | 426 | 24,600 |
2012/03/14 | 422 | 426 | 420 | 420 | 39,100 |
2012/03/13 | 425 | 427 | 414 | 414 | 47,600 |
2012/03/12 | 422 | 427 | 420 | 421 | 40,300 |
2012/03/09 | 429 | 433 | 417 | 421 | 89,900 |
2012/03/08 | 420 | 433 | 419 | 430 | 73,200 |
2012/03/07 | 411 | 418 | 410 | 418 | 26,400 |
2012/03/06 | 412 | 419 | 412 | 417 | 31,400 |
2012/03/05 | 407 | 414 | 406 | 412 | 33,100 |
2012/03/02 | 412 | 412 | 406 | 407 | 16,300 |
2012/03/01 | 414 | 415 | 405 | 406 | 41,100 |
2012/02/29 | 417 | 417 | 409 | 410 | 38,000 |
2012/02/28 | 407 | 416 | 404 | 413 | 29,400 |
2012/02/27 | 414 | 416 | 404 | 406 | 67,200 |
2012/02/24 | 419 | 419 | 411 | 413 | 76,800 |
2012/02/23 | 426 | 426 | 407 | 413 | 157,000 |
2012/02/22 | 396 | 445 | 394 | 425 | 439,000 |
2012/02/21 | 397 | 399 | 391 | 392 | 35,400 |
2012/02/20 | 404 | 404 | 392 | 395 | 34,700 |
2012/02/17 | 406 | 409 | 401 | 406 | 59,400 |
2012/02/16 | 405 | 407 | 401 | 402 | 31,200 |
2012/02/15 | 397 | 414 | 397 | 409 | 55,300 |
2012/02/14 | 397 | 397 | 393 | 397 | 23,600 |
2012/02/13 | 393 | 398 | 392 | 397 | 26,600 |
2012/02/10 | 392 | 395 | 389 | 391 | 38,800 |
2012/02/09 | 387 | 394 | 386 | 391 | 54,900 |
2012/02/08 | 388 | 389 | 383 | 389 | 35,800 |
2012/02/07 | 385 | 389 | 385 | 385 | 15,800 |
2012/02/06 | 388 | 390 | 386 | 389 | 19,500 |
2012/02/03 | 388 | 389 | 385 | 386 | 17,900 |
2012/02/02 | 393 | 393 | 385 | 387 | 28,100 |
2012/02/01 | 394 | 394 | 385 | 391 | 21,900 |
2012/01/31 | 389 | 394 | 389 | 391 | 29,500 |
2012/01/30 | 388 | 388 | 386 | 387 | 9,100 |
2012/01/27 | 384 | 386 | 381 | 384 | 17,600 |
2012/01/26 | 387 | 388 | 382 | 382 | 23,800 |
2012/01/25 | 383 | 388 | 381 | 387 | 82,900 |
2012/01/24 | 384 | 385 | 382 | 382 | 62,500 |
2012/01/23 | 386 | 387 | 384 | 384 | 32,000 |
2012/01/20 | 389 | 390 | 381 | 382 | 53,600 |
2012/01/19 | 382 | 389 | 382 | 384 | 52,100 |
2012/01/18 | 389 | 391 | 382 | 384 | 85,900 |
2012/01/17 | 387 | 394 | 383 | 393 | 65,000 |
2012/01/16 | 387 | 390 | 385 | 387 | 25,900 |
2012/01/13 | 386 | 389 | 385 | 387 | 21,800 |
2012/01/12 | 395 | 395 | 387 | 387 | 9,900 |
2012/01/11 | 400 | 400 | 394 | 395 | 4,400 |
2012/01/10 | 397 | 403 | 397 | 399 | 11,300 |
2012/01/06 | 392 | 394 | 387 | 389 | 10,200 |
2012/01/05 | 394 | 408 | 394 | 398 | 18,700 |
2012/01/04 | 388 | 399 | 380 | 399 | 17,100 |