[1870 東証1部] 矢作建設工業 日足 時系列データ

[1870 東証1部] 矢作建設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18990.001002.00987.001001.008440083908400
2017-12-15980.00985.00970.00984.004540044528000
2017-12-14984.00991.00983.00989.003170031300600
2017-12-13989.00989.00979.00982.002460024185600
2017-12-12980.00990.00980.00989.002220021904400
2017-12-11976.00980.00972.00979.003950038580700
2017-12-08958.00983.00958.00976.004980048098000
2017-12-07960.00975.00960.00973.003570034701400
2017-12-06960.00967.00952.00959.004800046061400
2017-12-05951.00966.00941.00964.008010076620700
2017-12-04961.00967.00949.00950.006880065913500
2017-12-01988.00993.00957.00959.00125300121229000
2017-11-30986.00993.00980.00992.003100030667200
2017-11-29981.00989.00978.00986.002040020096600
2017-11-28975.00982.00969.00969.001940018868700
2017-11-27984.00988.00969.00970.003130030537500
2017-11-24971.00988.00969.00981.003750036689100
2017-11-22985.00992.00983.00985.003010029697700
2017-11-211000.001008.00985.00985.005520054791700
2017-11-20992.001014.00992.001004.004840048558700
2017-11-171010.001015.00995.00997.006310063342100
2017-11-16989.001014.00985.001004.008020080243100
2017-11-151020.001020.00993.00995.005930059448100
2017-11-141030.001034.001021.001025.004430045556600
2017-11-131023.001034.001020.001026.004180042954500
2017-11-101029.001041.001028.001029.002810029008900
2017-11-091040.001060.001025.001042.00100500105109000
2017-11-081011.001040.001011.001034.005890060683400
2017-11-07994.001022.00980.001017.008060081200300
2017-11-061015.001025.001006.001019.005010050937500
2017-11-021011.001023.001008.001016.004010040788500
2017-11-011029.001029.001011.001020.003750038234600
2017-10-311016.001027.001016.001022.005990061242300
2017-10-301014.001019.001007.001018.007080071931200
2017-10-271007.001018.001007.001014.002700027383400
2017-10-261010.001013.001005.001009.001990020092200
2017-10-251010.001017.001004.001008.003520035565300
2017-10-241000.001014.001000.001013.004240042843100
2017-10-231010.001012.00997.00999.004920049379500
2017-10-201005.001013.00998.001005.004730047561300
2017-10-191007.001017.001002.001008.003530035624100
2017-10-181002.001008.00993.001002.004040040429000
2017-10-171008.001012.001003.001007.004560045942300
2017-10-161013.001018.00995.001010.006460065289500
2017-10-13990.001009.00989.001005.004910049231500
2017-10-12998.001004.00990.00994.004910048959100
2017-10-11997.001000.00988.00991.005410053768900
2017-10-10960.001010.00959.00997.00164600163554200
2017-10-06963.00972.00958.00959.002970028569600
2017-10-05967.00971.00964.00969.002290022173900
2017-10-04962.00972.00958.00967.003310031952900
2017-10-03963.00971.00955.00959.003430032956000
2017-10-02975.00975.00959.00962.002710026179800
2017-09-29977.00977.00961.00967.003600034818800
2017-09-28957.00971.00953.00970.004130039818500
2017-09-27964.00965.00956.00958.003350032200800
2017-09-26972.00983.00968.00980.008690084867900
2017-09-25969.00974.00959.00969.005290051085100
2017-09-22961.00973.00957.00962.003460033351500
2017-09-21973.00981.00965.00968.003720036110000
2017-09-20965.00991.00964.00978.00103700101252400
2017-09-19982.00982.00960.00964.009070087622200
2017-09-15942.00988.00942.00984.00167400162308100
2017-09-14943.00948.00936.00943.002670025156500
2017-09-13940.00954.00937.00947.006630062781500
2017-09-12945.00945.00938.00940.002960027849900
2017-09-11932.00944.00931.00936.003350031418800
2017-09-08922.00934.00921.00929.005520051134400
2017-09-07926.00936.00923.00931.003420031781100
2017-09-06913.00922.00910.00921.003020027698700
2017-09-05928.00930.00915.00916.004200038667200
2017-09-04940.00945.00924.00925.004360040641400
2017-09-01948.00949.00942.00947.004090038675600
2017-08-31944.00949.00933.00948.006150058064900
2017-08-30938.00952.00932.00950.00113800107329300
2017-08-29917.00938.00914.00937.009070084495800
2017-08-28912.00929.00909.00928.006550060240900
2017-08-25915.00916.00906.00912.005640051358300
2017-08-24904.00912.00901.00910.004600041713100
2017-08-23923.00923.00898.00906.0010380093803300
2017-08-22883.00934.00875.00920.00189300172586600
2017-08-21876.00883.00869.00882.007520065729800
2017-08-18873.00877.00865.00876.007690067110700
2017-08-17885.00887.00876.00879.0010040088337700
2017-08-16896.00896.00885.00887.005960052961500
2017-08-15899.00904.00896.00897.003070027624400
2017-08-14901.00902.00888.00890.006800060902400
2017-08-10916.00917.00902.00908.007600069002900
2017-08-09917.00919.00906.00916.008380076353200
2017-08-08922.00926.00915.00918.005020046165000
2017-08-07915.00925.00907.00920.009250084642000
2017-08-04930.00933.00924.00931.004610042847500
2017-08-03926.00931.00925.00930.003290030536300
2017-08-02926.00930.00917.00928.003610033381500
2017-08-01916.00926.00916.00926.007730071342500
2017-07-31916.00920.00912.00914.004670042765200
2017-07-28914.00917.00912.00916.005570050935200
2017-07-27917.00923.00913.00914.004560041798300
2017-07-26927.00927.00914.00919.004720043341800
2017-07-25934.00934.00921.00923.003350031037700
2017-07-24926.00935.00920.00935.004820044747300
2017-07-21929.00932.00924.00929.003530032750400
2017-07-20926.00933.00923.00931.007500069708700
2017-07-19922.00924.00914.00922.007030064606100
2017-07-18928.00928.00919.00924.008810081465700
2017-07-14923.00932.00923.00932.004230039284800
2017-07-13928.00929.00923.00926.003890036013900
2017-07-12936.00936.00925.00926.004420041007100
2017-07-11924.00938.00922.00934.006990065257200
2017-07-10919.00929.00915.00925.008520078739000
2017-07-07930.00931.00914.00914.007250066818400
2017-07-06935.00939.00925.00935.00132300123516100
2017-07-05920.00950.00916.00945.00189800177104600
2017-07-04920.00922.00913.00919.007690070566500
2017-07-03918.00923.00913.00915.005980054851800
2017-06-30924.00925.00913.00916.006180056785600
2017-06-29927.00932.00925.00929.005410050216700
2017-06-28920.00924.00918.00921.005200047924900
2017-06-27923.00925.00918.00924.005930054727100
2017-06-26916.00927.00913.00921.005560051240700
2017-06-23924.00924.00916.00917.005100046858900
2017-06-22919.00927.00918.00924.005320049137400
2017-06-21924.00928.00917.00917.006180057029000
2017-06-20923.00934.00920.00926.00125000116046600
2017-06-19920.00922.00917.00921.006080055922600
2017-06-16917.00923.00915.00918.008530078370700
2017-06-15915.00921.00912.00917.009340085703000
2017-06-14918.00923.00915.00915.007340067446900
2017-06-13911.00921.00910.00914.007350067404800
2017-06-12900.00916.00897.00915.009560086977200
2017-06-09895.00905.00892.00899.009680087025400
2017-06-08897.00903.00890.00895.008000071800300
2017-06-07901.00902.00895.00897.006840061418400
2017-06-06910.00910.00898.00901.008580077543800
2017-06-05915.00915.00903.00908.009860089675500
2017-06-02902.00918.00902.00915.00203300185491200
2017-06-01888.00895.00887.00895.009890088257800
2017-05-31888.00893.00884.00888.00116600103515700
2017-05-30890.00894.00886.00892.007680068397800
2017-05-29899.00902.00884.00886.00136300121783200
2017-05-26908.00910.00897.00899.00168700152046100
2017-05-25912.00918.00907.00909.008980081858800
2017-05-24910.00913.00902.00911.0010450094783500
2017-05-23911.00912.00901.00904.00115900105015400
2017-05-22912.00914.00906.00908.00122000111026800
2017-05-19909.00911.00900.00909.00114900104020400
2017-05-18905.00913.00904.00912.00130000118043800
2017-05-17910.00924.00908.00920.0010750098353300
2017-05-16910.00919.00906.00914.00141600129124500
2017-05-15914.00917.00907.00910.00146100133215300
2017-05-12921.00923.00905.00919.00189500172999000
2017-05-11926.00932.00920.00921.00153900142159900
2017-05-10939.00944.00914.00925.00568700526711800
2017-05-091032.001048.001028.001039.006720070049400
2017-05-081007.001035.001003.001035.00112200114860700
2017-05-021000.001012.00994.00995.007140071425400
2017-05-01989.00998.00988.00997.003350033301100
2017-04-28996.00997.00982.00992.009590094942500
2017-04-27995.00998.00992.00998.004780047572900
2017-04-26991.00994.00980.00994.006590065119600
2017-04-25974.00984.00966.00979.006830066664600
2017-04-24956.00967.00951.00966.005460052472600
2017-04-21945.00951.00939.00949.003700035011700
2017-04-20919.00941.00919.00939.006040056383000
2017-04-19925.00930.00913.00919.0010020092197800
2017-04-18924.00933.00920.00927.006310058475200
2017-04-17913.00917.00909.00914.004510041190000
2017-04-14907.00921.00904.00916.006130055949500
2017-04-13919.00921.00905.00916.005820053074300
2017-04-12926.00929.00913.00927.009350086105500
2017-04-11937.00937.00928.00935.006240058179500
2017-04-10951.00955.00934.00943.006590062142600
2017-04-07940.00955.00933.00947.006760063912700
2017-04-06957.00959.00934.00940.007880074345000
2017-04-05960.00972.00956.00959.008250079365300
2017-04-04981.00981.00956.00961.007000067609000
2017-04-03986.00991.00983.00983.005370052998200
2017-03-311027.001028.00982.00983.00136800137091200
2017-03-301046.001049.001018.001019.004810049554000
2017-03-291069.001069.001046.001048.005660059613700
2017-03-281030.001089.001030.001089.00177200188483300
2017-03-271040.001040.001026.001030.006340065384800
2017-03-241036.001042.001024.001040.007650079036500
2017-03-231036.001040.001026.001033.005980061767300
2017-03-221020.001038.001012.001031.00152900156062900
2017-03-211072.001072.001043.001046.00120100126228000
2017-03-171048.001082.001041.001082.0097800104429000
2017-03-161040.001054.001036.001054.005370056413000
2017-03-151069.001069.001045.001049.008370088027300
2017-03-141092.001092.001076.001076.003140033886700
2017-03-131077.001089.001076.001089.006140066553100
2017-03-101093.001093.001059.001074.00107100115578600
2017-03-091054.001063.001049.001063.004760050334100
2017-03-081035.001053.001035.001053.005520057831300
2017-03-071028.001041.001028.001040.004090042438400
2017-03-061017.001036.001014.001032.008070083020100
2017-03-031032.001035.001015.001018.005450055766800
2017-03-021048.001048.001033.001038.005170053679300
2017-03-011018.001036.001017.001035.006750069366700
2017-02-281036.001036.001010.001016.009060092458100
2017-02-271026.001034.001023.001032.005490056515800
2017-02-241042.001048.001038.001039.003270034080000
2017-02-231055.001055.001041.001044.002810029407700
2017-02-221058.001061.001049.001055.003440036285000
2017-02-211058.001063.001049.001058.006980073753200
2017-02-201056.001064.001050.001051.008350088135400
2017-02-171076.001088.001067.001078.005030054226400
2017-02-161080.001097.001080.001086.004840052654600
2017-02-151094.001097.001083.001086.003360036626500
2017-02-141100.001105.001082.001082.005880064414300
2017-02-131103.001103.001090.001096.003070033668400
2017-02-101092.001096.001082.001094.004300046967900
2017-02-091082.001091.001068.001071.002880031070900
2017-02-081095.001099.001080.001084.007660083432300
2017-02-071059.001120.001053.001096.00160600175463600
2017-02-061053.001057.001039.001053.004620048389300
2017-02-031047.001057.001036.001050.004490047217200
2017-02-021074.001074.001049.001051.006010063622900
2017-02-011060.001074.001058.001071.004340046327600
2017-01-311073.001073.001062.001062.005760061422000
2017-01-301083.001085.001077.001085.003230034948400
2017-01-271095.001100.001080.001091.005270057579900
2017-01-261103.001103.001086.001094.004280046729900
2017-01-251102.001109.001090.001093.005520060528200
2017-01-241089.001093.001079.001089.003520038213000
2017-01-231100.001100.001085.001090.005200056918600
2017-01-201085.001102.001076.001100.007100077637500
2017-01-191081.001088.001067.001083.005740062005000
2017-01-181045.001070.001042.001067.007800082430800
2017-01-171065.001069.001048.001050.0095600101001300
2017-01-161079.001082.001066.001070.005850062794200
2017-01-131089.001091.001068.001083.006960075255500
2017-01-121105.001107.001077.001090.005690062005400
2017-01-111111.001114.001101.001106.006220068934600
2017-01-101100.001113.001088.001103.0093600103119200
2017-01-061096.001104.001085.001101.004760052201800
2017-01-051106.001110.001100.001103.006830075495700
2017-01-041096.001119.001059.001102.00177200195032900
2016-12-301067.001084.001063.001081.005510059187000
2016-12-291096.001096.001070.001077.006830073695300
2016-12-281077.001097.001067.001096.008220089598800
2016-12-271065.001081.001061.001070.0093700100578500
2016-12-261068.001074.001058.001062.0097000103159200
2016-12-221058.001061.001040.001059.008570090200700
2016-12-211063.001070.001045.001055.009180097201700
2016-12-201055.001065.001045.001061.006770071582800
2016-12-191050.001056.001033.001054.00102300107241300
2016-12-161046.001057.001035.001042.00137500143604300
2016-12-151030.001039.001018.001032.007730079529700
2016-12-141039.001039.001021.001031.005650058167800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter