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 |
---|---|---|---|---|---|
2014/12/30 | 970 | 975 | 943 | 952 | 81,300 |
2014/12/29 | 943 | 972 | 930 | 966 | 189,200 |
2014/12/26 | 903 | 931 | 903 | 921 | 42,900 |
2014/12/25 | 920 | 921 | 890 | 912 | 47,700 |
2014/12/24 | 910 | 928 | 910 | 920 | 53,800 |
2014/12/22 | 909 | 916 | 902 | 906 | 57,400 |
2014/12/19 | 933 | 944 | 903 | 918 | 71,100 |
2014/12/18 | 924 | 935 | 914 | 929 | 96,400 |
2014/12/17 | 893 | 904 | 885 | 900 | 71,300 |
2014/12/16 | 895 | 895 | 880 | 889 | 50,900 |
2014/12/15 | 905 | 915 | 904 | 904 | 40,400 |
2014/12/12 | 902 | 926 | 902 | 919 | 74,100 |
2014/12/11 | 908 | 917 | 899 | 911 | 72,600 |
2014/12/10 | 915 | 926 | 910 | 923 | 79,400 |
2014/12/09 | 934 | 942 | 924 | 930 | 47,200 |
2014/12/08 | 949 | 949 | 933 | 939 | 52,500 |
2014/12/05 | 928 | 945 | 921 | 944 | 97,300 |
2014/12/04 | 932 | 939 | 925 | 932 | 71,500 |
2014/12/03 | 940 | 942 | 932 | 933 | 34,100 |
2014/12/02 | 928 | 945 | 923 | 942 | 70,300 |
2014/12/01 | 929 | 935 | 926 | 935 | 66,700 |
2014/11/28 | 911 | 938 | 911 | 932 | 78,900 |
2014/11/27 | 926 | 929 | 911 | 911 | 50,700 |
2014/11/26 | 930 | 941 | 925 | 927 | 57,900 |
2014/11/25 | 960 | 964 | 936 | 943 | 101,500 |
2014/11/21 | 915 | 952 | 911 | 946 | 146,100 |
2014/11/20 | 923 | 930 | 902 | 922 | 132,300 |
2014/11/19 | 930 | 935 | 909 | 928 | 198,400 |
2014/11/18 | 895 | 930 | 890 | 927 | 222,400 |
2014/11/17 | 894 | 903 | 884 | 891 | 139,900 |
2014/11/14 | 909 | 917 | 891 | 903 | 132,200 |
2014/11/13 | 882 | 905 | 882 | 901 | 114,900 |
2014/11/12 | 892 | 898 | 887 | 892 | 124,900 |
2014/11/11 | 898 | 904 | 885 | 892 | 121,700 |
2014/11/10 | 883 | 898 | 883 | 891 | 110,000 |
2014/11/07 | 885 | 904 | 885 | 895 | 165,600 |
2014/11/06 | 890 | 930 | 871 | 878 | 450,800 |
2014/11/05 | 856 | 893 | 845 | 885 | 356,900 |
2014/11/04 | 850 | 876 | 841 | 852 | 339,500 |
2014/10/31 | 808 | 839 | 805 | 830 | 587,000 |
2014/10/30 | 819 | 864 | 806 | 811 | 1,728,500 |
2014/10/29 | 700 | 718 | 699 | 714 | 74,200 |
2014/10/28 | 716 | 717 | 694 | 697 | 92,300 |
2014/10/27 | 710 | 716 | 700 | 714 | 71,900 |
2014/10/24 | 720 | 720 | 698 | 705 | 92,500 |
2014/10/23 | 704 | 705 | 688 | 703 | 69,900 |
2014/10/22 | 682 | 708 | 682 | 705 | 136,400 |
2014/10/21 | 692 | 692 | 675 | 679 | 109,400 |
2014/10/20 | 685 | 692 | 676 | 682 | 119,400 |
2014/10/17 | 675 | 682 | 656 | 662 | 175,500 |
2014/10/16 | 680 | 682 | 665 | 667 | 107,000 |
2014/10/15 | 695 | 704 | 689 | 695 | 73,900 |
2014/10/14 | 683 | 707 | 683 | 691 | 125,400 |
2014/10/10 | 715 | 715 | 695 | 708 | 122,200 |
2014/10/09 | 753 | 755 | 726 | 728 | 89,800 |
2014/10/08 | 750 | 760 | 746 | 753 | 165,300 |
2014/10/07 | 790 | 790 | 771 | 772 | 68,200 |
2014/10/06 | 785 | 791 | 781 | 786 | 52,200 |
2014/10/03 | 770 | 789 | 770 | 785 | 72,300 |
2014/10/02 | 798 | 798 | 760 | 766 | 149,500 |
2014/10/01 | 821 | 821 | 804 | 807 | 83,700 |
2014/09/30 | 818 | 818 | 803 | 812 | 71,400 |
2014/09/29 | 828 | 828 | 814 | 820 | 59,900 |
2014/09/26 | 805 | 821 | 800 | 815 | 59,300 |
2014/09/25 | 830 | 830 | 813 | 824 | 107,000 |
2014/09/24 | 801 | 822 | 794 | 818 | 118,300 |
2014/09/22 | 816 | 816 | 801 | 806 | 105,500 |
2014/09/19 | 831 | 834 | 806 | 817 | 210,600 |
2014/09/18 | 822 | 835 | 815 | 817 | 193,500 |
2014/09/17 | 810 | 850 | 799 | 822 | 401,900 |
2014/09/16 | 776 | 800 | 769 | 789 | 151,600 |
2014/09/12 | 785 | 797 | 775 | 778 | 155,300 |
2014/09/11 | 815 | 819 | 790 | 791 | 131,000 |
2014/09/10 | 828 | 829 | 809 | 818 | 79,300 |
2014/09/09 | 829 | 837 | 825 | 833 | 115,200 |
2014/09/08 | 819 | 833 | 816 | 820 | 82,200 |
2014/09/05 | 812 | 825 | 806 | 811 | 101,400 |
2014/09/04 | 820 | 839 | 805 | 818 | 169,700 |
2014/09/03 | 819 | 824 | 798 | 821 | 183,000 |
2014/09/02 | 798 | 819 | 790 | 815 | 192,800 |
2014/09/01 | 780 | 794 | 761 | 788 | 159,700 |
2014/08/29 | 772 | 786 | 755 | 783 | 156,400 |
2014/08/28 | 741 | 800 | 741 | 783 | 288,500 |
2014/08/27 | 749 | 750 | 738 | 741 | 94,000 |
2014/08/26 | 748 | 751 | 739 | 743 | 69,700 |
2014/08/25 | 750 | 755 | 744 | 750 | 40,600 |
2014/08/22 | 766 | 766 | 747 | 751 | 65,700 |
2014/08/21 | 757 | 766 | 751 | 766 | 75,000 |
2014/08/20 | 767 | 776 | 753 | 755 | 71,100 |
2014/08/19 | 758 | 762 | 751 | 757 | 40,600 |
2014/08/18 | 754 | 763 | 749 | 755 | 43,300 |
2014/08/15 | 768 | 768 | 747 | 749 | 67,800 |
2014/08/14 | 757 | 766 | 750 | 753 | 99,500 |
2014/08/13 | 735 | 750 | 731 | 748 | 39,000 |
2014/08/12 | 737 | 749 | 737 | 738 | 51,300 |
2014/08/11 | 744 | 752 | 736 | 750 | 58,800 |
2014/08/08 | 730 | 742 | 722 | 726 | 83,000 |
2014/08/07 | 728 | 745 | 727 | 742 | 81,200 |
2014/08/06 | 762 | 768 | 727 | 737 | 154,400 |
2014/08/05 | 781 | 797 | 765 | 767 | 120,800 |
2014/08/04 | 781 | 791 | 781 | 783 | 58,600 |
2014/08/01 | 781 | 795 | 777 | 789 | 81,000 |
2014/07/31 | 786 | 803 | 785 | 792 | 78,700 |
2014/07/30 | 801 | 802 | 782 | 784 | 178,600 |
2014/07/29 | 817 | 817 | 801 | 806 | 131,500 |
2014/07/28 | 828 | 833 | 818 | 819 | 55,400 |
2014/07/25 | 834 | 835 | 823 | 830 | 57,800 |
2014/07/24 | 825 | 828 | 812 | 822 | 59,100 |
2014/07/23 | 823 | 832 | 817 | 825 | 78,100 |
2014/07/22 | 815 | 831 | 815 | 828 | 129,600 |
2014/07/18 | 813 | 813 | 798 | 809 | 105,600 |
2014/07/17 | 800 | 816 | 800 | 816 | 98,300 |
2014/07/16 | 795 | 804 | 792 | 799 | 49,800 |
2014/07/15 | 800 | 804 | 794 | 795 | 57,100 |
2014/07/14 | 793 | 805 | 790 | 800 | 69,900 |
2014/07/11 | 800 | 801 | 784 | 790 | 153,700 |
2014/07/10 | 821 | 821 | 804 | 805 | 68,000 |
2014/07/09 | 806 | 813 | 805 | 806 | 66,200 |
2014/07/08 | 810 | 823 | 804 | 820 | 66,300 |
2014/07/07 | 814 | 820 | 812 | 815 | 57,400 |
2014/07/04 | 815 | 825 | 815 | 823 | 74,600 |
2014/07/03 | 839 | 846 | 813 | 816 | 155,200 |
2014/07/02 | 848 | 857 | 843 | 844 | 66,200 |
2014/07/01 | 839 | 848 | 825 | 845 | 85,600 |
2014/06/30 | 822 | 836 | 814 | 834 | 71,300 |
2014/06/27 | 830 | 836 | 809 | 818 | 70,000 |
2014/06/26 | 837 | 850 | 830 | 832 | 118,200 |
2014/06/25 | 828 | 837 | 824 | 831 | 106,700 |
2014/06/24 | 835 | 836 | 823 | 834 | 64,400 |
2014/06/23 | 834 | 841 | 829 | 839 | 116,300 |
2014/06/20 | 830 | 843 | 821 | 838 | 136,700 |
2014/06/19 | 820 | 830 | 819 | 826 | 96,000 |
2014/06/18 | 808 | 825 | 808 | 818 | 83,700 |
2014/06/17 | 812 | 819 | 806 | 812 | 83,300 |
2014/06/16 | 825 | 825 | 808 | 811 | 134,600 |
2014/06/13 | 807 | 839 | 805 | 835 | 175,800 |
2014/06/12 | 812 | 818 | 804 | 807 | 189,700 |
2014/06/11 | 824 | 832 | 806 | 827 | 123,900 |
2014/06/10 | 845 | 850 | 825 | 829 | 66,300 |
2014/06/09 | 840 | 847 | 836 | 843 | 85,500 |
2014/06/06 | 833 | 863 | 833 | 842 | 107,900 |
2014/06/05 | 848 | 853 | 833 | 838 | 79,900 |
2014/06/04 | 851 | 859 | 846 | 850 | 68,200 |
2014/06/03 | 860 | 861 | 846 | 856 | 103,100 |
2014/06/02 | 843 | 866 | 838 | 855 | 151,800 |
2014/05/30 | 832 | 845 | 818 | 822 | 232,500 |
2014/05/29 | 818 | 837 | 815 | 826 | 51,100 |
2014/05/28 | 801 | 837 | 797 | 821 | 132,600 |
2014/05/27 | 805 | 815 | 801 | 804 | 127,700 |
2014/05/26 | 820 | 825 | 793 | 808 | 190,700 |
2014/05/23 | 816 | 820 | 783 | 803 | 278,700 |
2014/05/22 | 828 | 829 | 797 | 821 | 170,300 |
2014/05/21 | 823 | 836 | 819 | 832 | 97,900 |
2014/05/20 | 839 | 864 | 823 | 828 | 207,800 |
2014/05/19 | 868 | 875 | 835 | 838 | 121,800 |
2014/05/16 | 880 | 882 | 867 | 875 | 133,500 |
2014/05/15 | 874 | 893 | 868 | 884 | 93,300 |
2014/05/14 | 874 | 905 | 866 | 889 | 168,300 |
2014/05/13 | 882 | 885 | 844 | 866 | 192,800 |
2014/05/12 | 863 | 894 | 860 | 867 | 254,100 |
2014/05/09 | 842 | 877 | 825 | 871 | 574,300 |
2014/05/08 | 995 | 995 | 841 | 841 | 808,400 |
2014/05/07 | 1,023 | 1,023 | 986 | 991 | 166,600 |
2014/05/02 | 1,023 | 1,043 | 1,009 | 1,034 | 145,800 |
2014/05/01 | 1,001 | 1,021 | 997 | 1,017 | 106,100 |
2014/04/30 | 1,014 | 1,026 | 999 | 1,002 | 131,000 |
2014/04/28 | 1,008 | 1,012 | 992 | 1,011 | 113,300 |
2014/04/25 | 1,003 | 1,013 | 985 | 1,011 | 157,900 |
2014/04/24 | 968 | 1,004 | 962 | 1,002 | 174,500 |
2014/04/23 | 957 | 963 | 944 | 959 | 48,800 |
2014/04/22 | 969 | 973 | 949 | 951 | 73,700 |
2014/04/21 | 981 | 986 | 952 | 956 | 64,200 |
2014/04/18 | 957 | 967 | 952 | 966 | 69,400 |
2014/04/17 | 964 | 967 | 945 | 956 | 80,800 |
2014/04/16 | 934 | 954 | 932 | 953 | 99,900 |
2014/04/15 | 933 | 940 | 921 | 925 | 52,100 |
2014/04/14 | 926 | 945 | 923 | 928 | 68,500 |
2014/04/11 | 932 | 940 | 918 | 934 | 66,000 |
2014/04/10 | 961 | 976 | 943 | 947 | 67,700 |
2014/04/09 | 962 | 963 | 944 | 946 | 126,700 |
2014/04/08 | 977 | 989 | 967 | 969 | 105,500 |
2014/04/07 | 997 | 1,012 | 987 | 992 | 122,700 |
2014/04/04 | 1,013 | 1,031 | 1,007 | 1,010 | 98,800 |
2014/04/03 | 1,026 | 1,042 | 1,010 | 1,028 | 93,200 |
2014/04/02 | 1,053 | 1,060 | 1,020 | 1,024 | 177,000 |
2014/04/01 | 1,019 | 1,060 | 1,009 | 1,047 | 235,100 |
2014/03/31 | 1,015 | 1,023 | 1,000 | 1,013 | 117,100 |
2014/03/28 | 1,019 | 1,022 | 995 | 1,015 | 154,300 |
2014/03/27 | 985 | 1,025 | 980 | 1,022 | 117,100 |
2014/03/26 | 1,031 | 1,034 | 997 | 1,010 | 96,200 |
2014/03/25 | 1,010 | 1,049 | 980 | 1,014 | 254,500 |
2014/03/24 | 967 | 1,021 | 965 | 1,010 | 252,300 |
2014/03/20 | 988 | 994 | 952 | 952 | 123,800 |
2014/03/19 | 1,010 | 1,027 | 985 | 997 | 180,300 |
2014/03/18 | 964 | 1,009 | 964 | 998 | 149,200 |
2014/03/17 | 970 | 991 | 939 | 951 | 186,800 |
2014/03/14 | 1,030 | 1,033 | 977 | 985 | 414,700 |
2014/03/13 | 997 | 1,037 | 992 | 1,022 | 376,300 |
2014/03/12 | 992 | 1,010 | 972 | 995 | 272,700 |
2014/03/11 | 959 | 1,018 | 955 | 1,014 | 529,200 |
2014/03/10 | 940 | 960 | 935 | 947 | 128,500 |
2014/03/07 | 944 | 950 | 927 | 936 | 130,600 |
2014/03/06 | 947 | 947 | 913 | 934 | 112,200 |
2014/03/05 | 930 | 947 | 930 | 937 | 75,700 |
2014/03/04 | 899 | 920 | 895 | 917 | 114,200 |
2014/03/03 | 905 | 916 | 883 | 914 | 105,200 |
2014/02/28 | 935 | 937 | 914 | 927 | 103,200 |
2014/02/27 | 939 | 946 | 923 | 929 | 94,900 |
2014/02/26 | 960 | 967 | 946 | 948 | 75,000 |
2014/02/25 | 956 | 969 | 952 | 960 | 81,200 |
2014/02/24 | 951 | 970 | 930 | 943 | 148,300 |
2014/02/21 | 950 | 978 | 950 | 963 | 89,700 |
2014/02/20 | 967 | 967 | 933 | 935 | 102,800 |
2014/02/19 | 970 | 973 | 948 | 957 | 89,300 |
2014/02/18 | 955 | 983 | 920 | 975 | 197,600 |
2014/02/17 | 932 | 967 | 908 | 949 | 181,500 |
2014/02/14 | 946 | 953 | 919 | 932 | 259,100 |
2014/02/13 | 979 | 985 | 950 | 954 | 155,000 |
2014/02/12 | 1,000 | 1,008 | 955 | 969 | 243,800 |
2014/02/10 | 975 | 983 | 953 | 970 | 131,300 |
2014/02/07 | 1,000 | 1,010 | 946 | 964 | 226,200 |
2014/02/06 | 953 | 1,020 | 953 | 970 | 396,800 |
2014/02/05 | 900 | 955 | 870 | 949 | 377,200 |
2014/02/04 | 884 | 905 | 872 | 873 | 239,600 |
2014/02/03 | 940 | 950 | 912 | 929 | 127,300 |
2014/01/31 | 974 | 981 | 934 | 955 | 187,000 |
2014/01/30 | 978 | 984 | 942 | 959 | 250,700 |
2014/01/29 | 1,009 | 1,022 | 983 | 1,014 | 149,900 |
2014/01/28 | 1,002 | 1,020 | 972 | 981 | 255,300 |
2014/01/27 | 970 | 986 | 956 | 957 | 164,000 |
2014/01/24 | 965 | 1,015 | 950 | 998 | 408,100 |
2014/01/23 | 1,022 | 1,022 | 965 | 966 | 349,200 |
2014/01/22 | 1,039 | 1,050 | 1,006 | 1,022 | 161,600 |
2014/01/21 | 1,081 | 1,097 | 1,022 | 1,039 | 468,900 |
2014/01/20 | 1,001 | 1,098 | 1,001 | 1,082 | 570,700 |
2014/01/17 | 949 | 1,045 | 940 | 1,015 | 718,100 |
2014/01/16 | 929 | 949 | 929 | 944 | 284,300 |
2014/01/15 | 909 | 925 | 896 | 925 | 149,800 |
2014/01/14 | 883 | 910 | 875 | 891 | 149,400 |
2014/01/10 | 894 | 909 | 882 | 906 | 127,800 |
2014/01/09 | 924 | 925 | 892 | 903 | 113,700 |
2014/01/08 | 897 | 919 | 895 | 911 | 135,600 |
2014/01/07 | 932 | 941 | 891 | 895 | 235,200 |
2014/01/06 | 904 | 948 | 904 | 936 | 242,100 |