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 |
---|---|---|---|---|---|
2015/12/30 | 830 | 836 | 822 | 828 | 118,100 |
2015/12/29 | 820 | 832 | 807 | 830 | 146,700 |
2015/12/28 | 790 | 819 | 789 | 819 | 87,100 |
2015/12/25 | 799 | 805 | 781 | 788 | 124,600 |
2015/12/24 | 814 | 817 | 796 | 799 | 121,500 |
2015/12/22 | 824 | 824 | 806 | 808 | 123,300 |
2015/12/21 | 815 | 819 | 804 | 817 | 120,800 |
2015/12/18 | 833 | 843 | 810 | 816 | 209,200 |
2015/12/17 | 830 | 843 | 827 | 831 | 115,700 |
2015/12/16 | 813 | 823 | 804 | 821 | 118,000 |
2015/12/15 | 811 | 818 | 796 | 798 | 105,900 |
2015/12/14 | 812 | 816 | 798 | 808 | 154,600 |
2015/12/11 | 806 | 823 | 796 | 823 | 267,400 |
2015/12/10 | 815 | 819 | 808 | 809 | 204,400 |
2015/12/09 | 826 | 836 | 821 | 826 | 147,000 |
2015/12/08 | 848 | 848 | 828 | 831 | 165,900 |
2015/12/07 | 864 | 864 | 847 | 850 | 170,700 |
2015/12/04 | 860 | 866 | 851 | 855 | 157,100 |
2015/12/03 | 871 | 875 | 862 | 872 | 117,900 |
2015/12/02 | 862 | 870 | 857 | 867 | 91,500 |
2015/12/01 | 853 | 862 | 849 | 862 | 92,300 |
2015/11/30 | 861 | 861 | 843 | 853 | 163,300 |
2015/11/27 | 868 | 869 | 861 | 862 | 69,000 |
2015/11/26 | 885 | 888 | 861 | 864 | 198,000 |
2015/11/25 | 870 | 888 | 868 | 877 | 196,200 |
2015/11/24 | 861 | 868 | 856 | 865 | 144,300 |
2015/11/20 | 857 | 865 | 855 | 865 | 94,000 |
2015/11/19 | 864 | 866 | 853 | 864 | 117,100 |
2015/11/18 | 875 | 877 | 853 | 856 | 130,400 |
2015/11/17 | 859 | 885 | 859 | 868 | 173,100 |
2015/11/16 | 871 | 871 | 851 | 857 | 224,500 |
2015/11/13 | 872 | 884 | 865 | 882 | 166,600 |
2015/11/12 | 895 | 897 | 873 | 881 | 244,100 |
2015/11/11 | 903 | 907 | 891 | 895 | 162,100 |
2015/11/10 | 900 | 903 | 891 | 895 | 189,500 |
2015/11/09 | 921 | 925 | 891 | 909 | 379,400 |
2015/11/06 | 906 | 918 | 886 | 909 | 439,700 |
2015/11/05 | 1,015 | 1,057 | 913 | 925 | 627,700 |
2015/11/04 | 1,063 | 1,077 | 1,013 | 1,017 | 137,500 |
2015/11/02 | 1,033 | 1,053 | 1,017 | 1,043 | 138,800 |
2015/10/30 | 1,052 | 1,061 | 1,035 | 1,043 | 223,500 |
2015/10/29 | 1,076 | 1,092 | 1,053 | 1,063 | 209,900 |
2015/10/28 | 1,071 | 1,073 | 1,043 | 1,068 | 125,000 |
2015/10/27 | 1,067 | 1,109 | 1,067 | 1,079 | 170,200 |
2015/10/26 | 1,148 | 1,149 | 1,063 | 1,076 | 344,500 |
2015/10/23 | 1,188 | 1,189 | 1,148 | 1,155 | 163,100 |
2015/10/22 | 1,180 | 1,190 | 1,152 | 1,158 | 176,300 |
2015/10/21 | 1,135 | 1,176 | 1,131 | 1,173 | 152,200 |
2015/10/20 | 1,164 | 1,170 | 1,123 | 1,132 | 140,600 |
2015/10/19 | 1,106 | 1,167 | 1,096 | 1,152 | 232,200 |
2015/10/16 | 1,118 | 1,155 | 1,107 | 1,111 | 182,100 |
2015/10/15 | 1,089 | 1,125 | 1,076 | 1,113 | 120,900 |
2015/10/14 | 1,120 | 1,126 | 1,087 | 1,093 | 144,100 |
2015/10/13 | 1,070 | 1,117 | 1,070 | 1,115 | 148,400 |
2015/10/09 | 1,048 | 1,072 | 1,034 | 1,067 | 108,300 |
2015/10/08 | 1,041 | 1,046 | 1,023 | 1,040 | 88,200 |
2015/10/07 | 1,060 | 1,060 | 1,012 | 1,043 | 211,100 |
2015/10/06 | 1,077 | 1,107 | 1,068 | 1,072 | 201,000 |
2015/10/05 | 1,078 | 1,088 | 1,059 | 1,075 | 99,900 |
2015/10/02 | 1,065 | 1,090 | 1,048 | 1,064 | 119,300 |
2015/10/01 | 1,069 | 1,084 | 1,053 | 1,072 | 135,500 |
2015/09/30 | 1,040 | 1,074 | 1,027 | 1,069 | 198,500 |
2015/09/29 | 1,043 | 1,057 | 1,014 | 1,022 | 157,600 |
2015/09/28 | 1,037 | 1,066 | 1,036 | 1,057 | 181,500 |
2015/09/25 | 1,017 | 1,048 | 1,005 | 1,031 | 232,500 |
2015/09/24 | 991 | 1,030 | 990 | 1,011 | 152,500 |
2015/09/18 | 1,023 | 1,027 | 1,002 | 1,005 | 114,700 |
2015/09/17 | 1,020 | 1,032 | 992 | 1,024 | 136,200 |
2015/09/16 | 994 | 1,019 | 991 | 999 | 109,800 |
2015/09/15 | 1,022 | 1,028 | 980 | 989 | 123,200 |
2015/09/14 | 1,000 | 1,035 | 999 | 1,015 | 191,600 |
2015/09/11 | 964 | 1,010 | 960 | 996 | 225,900 |
2015/09/10 | 953 | 979 | 934 | 970 | 159,100 |
2015/09/09 | 958 | 974 | 940 | 974 | 128,900 |
2015/09/08 | 949 | 980 | 918 | 924 | 121,500 |
2015/09/07 | 950 | 965 | 924 | 947 | 136,500 |
2015/09/04 | 962 | 979 | 933 | 956 | 168,700 |
2015/09/03 | 947 | 978 | 945 | 949 | 190,900 |
2015/09/02 | 878 | 956 | 878 | 929 | 172,500 |
2015/09/01 | 963 | 975 | 922 | 923 | 98,100 |
2015/08/31 | 942 | 959 | 922 | 942 | 142,200 |
2015/08/28 | 945 | 965 | 917 | 936 | 113,700 |
2015/08/27 | 893 | 930 | 887 | 907 | 131,200 |
2015/08/26 | 845 | 877 | 845 | 869 | 85,100 |
2015/08/25 | 855 | 890 | 825 | 845 | 163,700 |
2015/08/24 | 920 | 939 | 882 | 882 | 134,500 |
2015/08/21 | 969 | 994 | 939 | 940 | 162,700 |
2015/08/20 | 975 | 1,015 | 975 | 989 | 187,500 |
2015/08/19 | 980 | 1,003 | 979 | 988 | 141,400 |
2015/08/18 | 1,005 | 1,007 | 967 | 991 | 160,500 |
2015/08/17 | 1,002 | 1,007 | 992 | 997 | 134,100 |
2015/08/14 | 996 | 1,008 | 990 | 1,002 | 133,700 |
2015/08/13 | 955 | 995 | 955 | 990 | 167,500 |
2015/08/12 | 933 | 969 | 930 | 962 | 126,300 |
2015/08/11 | 930 | 956 | 928 | 949 | 236,800 |
2015/08/10 | 895 | 925 | 888 | 916 | 161,600 |
2015/08/07 | 869 | 892 | 859 | 888 | 222,600 |
2015/08/06 | 837 | 863 | 835 | 854 | 82,700 |
2015/08/05 | 816 | 837 | 808 | 835 | 69,100 |
2015/08/04 | 830 | 831 | 806 | 809 | 77,600 |
2015/08/03 | 832 | 837 | 819 | 828 | 33,400 |
2015/07/31 | 829 | 839 | 826 | 837 | 25,900 |
2015/07/30 | 832 | 835 | 824 | 829 | 22,000 |
2015/07/29 | 833 | 835 | 820 | 827 | 17,000 |
2015/07/28 | 806 | 842 | 805 | 833 | 57,600 |
2015/07/27 | 828 | 832 | 806 | 813 | 83,500 |
2015/07/24 | 852 | 852 | 829 | 836 | 56,600 |
2015/07/23 | 859 | 859 | 846 | 852 | 35,000 |
2015/07/22 | 865 | 865 | 853 | 858 | 29,000 |
2015/07/21 | 868 | 873 | 864 | 868 | 29,200 |
2015/07/17 | 884 | 884 | 854 | 861 | 70,400 |
2015/07/16 | 870 | 877 | 856 | 875 | 73,300 |
2015/07/15 | 860 | 874 | 860 | 866 | 42,800 |
2015/07/14 | 850 | 862 | 850 | 856 | 36,800 |
2015/07/13 | 829 | 841 | 826 | 837 | 27,600 |
2015/07/10 | 828 | 844 | 818 | 822 | 44,300 |
2015/07/09 | 830 | 832 | 804 | 831 | 61,800 |
2015/07/08 | 880 | 882 | 841 | 845 | 70,300 |
2015/07/07 | 900 | 910 | 875 | 883 | 97,600 |
2015/07/06 | 880 | 887 | 872 | 873 | 66,200 |
2015/07/03 | 890 | 897 | 885 | 891 | 49,300 |
2015/07/02 | 876 | 889 | 874 | 886 | 57,700 |
2015/07/01 | 868 | 883 | 862 | 869 | 25,900 |
2015/06/30 | 855 | 869 | 855 | 867 | 46,300 |
2015/06/29 | 859 | 868 | 850 | 856 | 76,000 |
2015/06/26 | 876 | 883 | 867 | 873 | 42,900 |
2015/06/25 | 889 | 894 | 875 | 882 | 56,900 |
2015/06/24 | 898 | 898 | 881 | 889 | 69,500 |
2015/06/23 | 893 | 911 | 888 | 895 | 79,200 |
2015/06/22 | 880 | 891 | 876 | 888 | 73,000 |
2015/06/19 | 865 | 880 | 860 | 880 | 86,600 |
2015/06/18 | 877 | 878 | 856 | 863 | 60,900 |
2015/06/17 | 878 | 883 | 870 | 876 | 65,200 |
2015/06/16 | 882 | 884 | 875 | 878 | 46,800 |
2015/06/15 | 885 | 889 | 872 | 882 | 49,400 |
2015/06/12 | 880 | 895 | 874 | 888 | 138,300 |
2015/06/11 | 868 | 871 | 862 | 869 | 37,200 |
2015/06/10 | 856 | 870 | 854 | 855 | 51,600 |
2015/06/09 | 865 | 867 | 856 | 859 | 47,100 |
2015/06/08 | 870 | 874 | 860 | 867 | 41,200 |
2015/06/05 | 850 | 858 | 844 | 854 | 57,800 |
2015/06/04 | 851 | 864 | 851 | 854 | 52,600 |
2015/06/03 | 861 | 868 | 849 | 849 | 77,000 |
2015/06/02 | 871 | 877 | 867 | 869 | 32,900 |
2015/06/01 | 858 | 881 | 858 | 877 | 42,800 |
2015/05/29 | 873 | 877 | 863 | 870 | 63,900 |
2015/05/28 | 884 | 891 | 872 | 872 | 52,900 |
2015/05/27 | 894 | 900 | 884 | 890 | 97,500 |
2015/05/26 | 890 | 898 | 883 | 894 | 67,900 |
2015/05/25 | 879 | 895 | 876 | 894 | 123,600 |
2015/05/22 | 875 | 875 | 866 | 869 | 73,700 |
2015/05/21 | 884 | 884 | 863 | 875 | 84,800 |
2015/05/20 | 874 | 878 | 860 | 875 | 113,500 |
2015/05/19 | 849 | 874 | 844 | 873 | 150,200 |
2015/05/18 | 840 | 850 | 836 | 849 | 97,900 |
2015/05/15 | 831 | 832 | 823 | 828 | 53,500 |
2015/05/14 | 829 | 836 | 822 | 829 | 79,400 |
2015/05/13 | 828 | 830 | 821 | 828 | 70,400 |
2015/05/12 | 806 | 830 | 806 | 827 | 105,100 |
2015/05/11 | 821 | 833 | 806 | 809 | 230,700 |
2015/05/08 | 768 | 859 | 760 | 837 | 429,000 |
2015/05/07 | 768 | 773 | 747 | 764 | 107,700 |
2015/05/01 | 772 | 776 | 761 | 767 | 129,800 |
2015/04/30 | 780 | 780 | 770 | 778 | 68,800 |
2015/04/28 | 775 | 781 | 772 | 778 | 66,000 |
2015/04/27 | 776 | 776 | 771 | 774 | 46,700 |
2015/04/24 | 779 | 784 | 771 | 773 | 114,500 |
2015/04/23 | 786 | 786 | 775 | 779 | 59,200 |
2015/04/22 | 772 | 786 | 772 | 778 | 44,900 |
2015/04/21 | 780 | 780 | 775 | 778 | 35,700 |
2015/04/20 | 775 | 778 | 772 | 775 | 42,300 |
2015/04/17 | 790 | 790 | 779 | 780 | 89,300 |
2015/04/16 | 792 | 792 | 786 | 789 | 32,100 |
2015/04/15 | 793 | 793 | 785 | 786 | 19,400 |
2015/04/14 | 780 | 792 | 780 | 791 | 36,500 |
2015/04/13 | 781 | 784 | 773 | 784 | 38,500 |
2015/04/10 | 787 | 787 | 780 | 784 | 37,600 |
2015/04/09 | 791 | 792 | 785 | 787 | 29,700 |
2015/04/08 | 793 | 799 | 787 | 791 | 49,900 |
2015/04/07 | 791 | 791 | 783 | 787 | 27,100 |
2015/04/06 | 791 | 791 | 781 | 784 | 29,000 |
2015/04/03 | 792 | 804 | 787 | 791 | 33,800 |
2015/04/02 | 782 | 805 | 782 | 800 | 48,900 |
2015/04/01 | 785 | 793 | 778 | 784 | 71,500 |
2015/03/31 | 788 | 802 | 785 | 793 | 77,100 |
2015/03/30 | 783 | 785 | 771 | 779 | 62,100 |
2015/03/27 | 802 | 814 | 783 | 790 | 99,500 |
2015/03/26 | 815 | 817 | 808 | 812 | 59,500 |
2015/03/25 | 828 | 830 | 815 | 818 | 78,400 |
2015/03/24 | 821 | 826 | 816 | 826 | 61,600 |
2015/03/23 | 824 | 827 | 810 | 820 | 67,300 |
2015/03/20 | 815 | 817 | 808 | 816 | 47,200 |
2015/03/19 | 812 | 815 | 803 | 808 | 30,300 |
2015/03/18 | 826 | 826 | 809 | 812 | 62,200 |
2015/03/17 | 826 | 829 | 816 | 823 | 54,300 |
2015/03/16 | 830 | 830 | 818 | 821 | 43,800 |
2015/03/13 | 828 | 836 | 820 | 833 | 122,600 |
2015/03/12 | 815 | 820 | 804 | 813 | 64,600 |
2015/03/11 | 801 | 812 | 801 | 807 | 44,700 |
2015/03/10 | 810 | 810 | 802 | 804 | 89,900 |
2015/03/09 | 806 | 809 | 803 | 806 | 39,500 |
2015/03/06 | 809 | 810 | 805 | 806 | 43,300 |
2015/03/05 | 807 | 809 | 804 | 807 | 57,900 |
2015/03/04 | 810 | 818 | 806 | 810 | 61,200 |
2015/03/03 | 819 | 823 | 814 | 816 | 53,400 |
2015/03/02 | 806 | 817 | 804 | 813 | 80,100 |
2015/02/27 | 819 | 819 | 805 | 806 | 71,300 |
2015/02/26 | 810 | 820 | 810 | 820 | 81,000 |
2015/02/25 | 807 | 812 | 804 | 805 | 63,600 |
2015/02/24 | 806 | 810 | 803 | 805 | 81,700 |
2015/02/23 | 819 | 823 | 806 | 809 | 77,600 |
2015/02/20 | 823 | 830 | 810 | 814 | 118,800 |
2015/02/19 | 820 | 825 | 815 | 820 | 68,000 |
2015/02/18 | 836 | 837 | 820 | 820 | 99,300 |
2015/02/17 | 822 | 834 | 820 | 832 | 51,400 |
2015/02/16 | 830 | 836 | 820 | 820 | 69,600 |
2015/02/13 | 830 | 837 | 826 | 834 | 32,600 |
2015/02/12 | 849 | 849 | 826 | 829 | 58,700 |
2015/02/10 | 834 | 841 | 826 | 828 | 26,200 |
2015/02/09 | 852 | 853 | 822 | 836 | 55,000 |
2015/02/06 | 842 | 845 | 823 | 838 | 56,700 |
2015/02/05 | 813 | 839 | 811 | 838 | 119,300 |
2015/02/04 | 863 | 886 | 801 | 807 | 217,100 |
2015/02/03 | 900 | 906 | 842 | 857 | 153,600 |
2015/02/02 | 874 | 894 | 874 | 889 | 43,400 |
2015/01/30 | 885 | 890 | 880 | 883 | 23,500 |
2015/01/29 | 897 | 897 | 883 | 885 | 26,600 |
2015/01/28 | 894 | 900 | 886 | 897 | 23,800 |
2015/01/27 | 894 | 897 | 888 | 897 | 28,100 |
2015/01/26 | 870 | 885 | 870 | 884 | 20,600 |
2015/01/23 | 890 | 890 | 874 | 882 | 45,800 |
2015/01/22 | 873 | 886 | 872 | 875 | 41,400 |
2015/01/21 | 878 | 883 | 876 | 876 | 38,400 |
2015/01/20 | 870 | 891 | 870 | 883 | 52,500 |
2015/01/19 | 883 | 893 | 868 | 871 | 65,100 |
2015/01/16 | 890 | 895 | 874 | 883 | 67,200 |
2015/01/15 | 893 | 908 | 893 | 904 | 53,400 |
2015/01/14 | 894 | 904 | 892 | 893 | 34,800 |
2015/01/13 | 893 | 896 | 884 | 893 | 43,800 |
2015/01/09 | 900 | 904 | 895 | 901 | 43,800 |
2015/01/08 | 907 | 908 | 899 | 901 | 46,700 |
2015/01/07 | 891 | 910 | 888 | 899 | 61,600 |
2015/01/06 | 921 | 921 | 896 | 898 | 138,700 |
2015/01/05 | 939 | 944 | 922 | 925 | 95,500 |