[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 
2017-04-28996.00997.00982.00992.009590094942500
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
2016-12-131026.001040.001021.001040.006220064247100
2016-12-121049.001049.001022.001031.007650078946600
2016-12-091039.001049.001027.001039.009150094863600
2016-12-081027.001037.001027.001033.007390076235700
2016-12-071004.001019.001002.001014.007470075521400
2016-12-061008.001018.00996.001003.00116500117130300
2016-12-051009.001009.00986.00993.008610085582800
2016-12-021001.001016.00996.001015.00120400121455500
2016-12-011005.001007.00990.00996.00134100134201500
2016-11-30990.001005.00984.00990.00132900131865000
2016-11-29977.00994.00975.00990.009850097227500
2016-11-28958.00977.00956.00973.007170069448100
2016-11-25980.00980.00954.00962.00129200124492900
2016-11-24988.00993.00979.00981.008070079465200
2016-11-22966.00982.00964.00975.008020078183200
2016-11-21959.00973.00953.00966.0010170098100400
2016-11-18933.00953.00920.00951.00130300122735200
2016-11-17929.00934.00913.00932.006570060834800
2016-11-16925.00933.00920.00930.008340077244500
2016-11-15918.00922.00908.00914.008810080752400
2016-11-14908.00919.00906.00916.008140074341000
2016-11-11907.00922.00890.00894.00152500137835300
2016-11-10922.00925.00893.00893.00271200244852600
2016-11-09936.00939.00872.00882.00254000230099100
2016-11-08961.00968.00904.00926.00429900401530500
2016-11-071080.001080.001035.001048.00159700168447500
2016-11-041023.001065.001021.001064.00204700213632800
2016-11-02999.001039.00995.001023.00264900270921600
2016-11-01956.001010.00956.001008.00137100136434900
2016-10-31988.00995.00961.00965.00104600102172400
2016-10-28986.00990.00980.00985.008940088078200
2016-10-27975.00988.00973.00986.005590054832900
2016-10-26976.00977.00957.00975.006400062094800
2016-10-25978.00983.00967.00982.005640055174800
2016-10-24959.00973.00951.00970.004890047113400
2016-10-21964.00964.00950.00960.003830036709800
2016-10-20958.00963.00953.00960.004850046488600
2016-10-19956.00956.00949.00955.003160030113300
2016-10-18949.00955.00939.00954.004330041097200
2016-10-17937.00950.00931.00948.005280049720000
2016-10-14928.00938.00927.00936.003680034316300
2016-10-13923.00932.00919.00932.003860035728700
2016-10-12919.00929.00918.00921.004490041431700
2016-10-11917.00929.00917.00925.003200029523800
2016-10-07924.00930.00920.00924.002150019847400
2016-10-06932.00940.00926.00929.002950027510400
2016-10-05932.00937.00928.00930.006370059344300
2016-10-04921.00927.00911.00927.004780044061600
2016-10-03925.00925.00912.00916.003620033253400
2016-09-30919.00919.00894.00910.004850044046600
2016-09-29925.00931.00916.00927.004160038424900
2016-09-28924.00928.00912.00924.004080037549400
2016-09-27919.00930.00897.00930.006640060867500
2016-09-26933.00939.00919.00923.004060037539800
2016-09-23929.00929.00918.00929.005040046669900
2016-09-21897.00918.00886.00917.005460049271800
2016-09-20899.00913.00890.00897.007080063723000
2016-09-16910.00914.00899.00909.0010330093674100
2016-09-15903.00909.00897.00907.005640050972300
2016-09-14905.00915.00903.00906.006400058067500
2016-09-13923.00923.00910.00910.005980054650400
2016-09-12906.00919.00906.00915.005390049146800
2016-09-09935.00939.00923.00927.004980046337100
2016-09-08944.00944.00930.00935.004930046181600
2016-09-07945.00950.00939.00949.004810045449200
2016-09-06931.00947.00925.00946.003230030343500
2016-09-05947.00947.00927.00929.003400031740900
2016-09-02917.00936.00916.00934.004100037996500
2016-09-01929.00935.00913.00916.008710080529600
2016-08-31934.00949.00922.00929.00145100135521200
2016-08-30938.00938.00926.00928.002510023362800
2016-08-29950.00955.00934.00938.003960037266800
2016-08-26941.00942.00926.00935.004010037530000
2016-08-25948.00952.00936.00949.004400041632500
2016-08-24938.00952.00931.00949.005760054398300
2016-08-23925.00946.00925.00934.0010230095672300
2016-08-22912.00925.00908.00923.008210075307200
2016-08-19910.00917.00900.00906.007180065116500
2016-08-18903.00920.00903.00908.007830071189000
2016-08-17916.00924.00908.00918.008450077253400
2016-08-16948.00948.00920.00920.006610061536000
2016-08-15958.00960.00944.00948.004480042614900
2016-08-12955.00964.00947.00957.00137600131878800
2016-08-10934.00958.00917.00948.00171200161258700
2016-08-09921.00938.00904.00933.00154600142981500
2016-08-08950.00968.00910.00918.00332400309880600
2016-08-05895.00895.00873.00880.007360064897400
2016-08-04876.00893.00870.00886.009280081919000
2016-08-03863.00874.00863.00868.009350081113700
2016-08-02896.00902.00888.00893.005560049766500
2016-08-01937.00937.00904.00906.008260075320100
2016-07-29936.00936.00918.00932.007540069893200
2016-07-28929.00938.00920.00936.006380059509300
2016-07-27911.00942.00911.00931.00139100129363200
2016-07-26902.00913.00900.00907.009030081914700
2016-07-25899.00908.00892.00903.004650041919300
2016-07-22901.00908.00897.00906.004690042354300
2016-07-21898.00914.00892.00913.00152600138054000
2016-07-20875.00890.00870.00888.005390047387100
2016-07-19891.00891.00871.00885.005220045972900
2016-07-15905.00905.00877.00882.008140072830400
2016-07-14891.00895.00885.00892.005560049524400
2016-07-13895.00901.00884.00888.0010390092473800
2016-07-12888.00896.00876.00883.00141000124979500
2016-07-11814.00861.00810.00859.0011570097582100
2016-07-08811.00813.00800.00800.005530044516900
2016-07-07811.00821.00808.00815.004710038294700
2016-07-06820.00822.00809.00820.007020057294000
2016-07-05831.00835.00818.00833.0010490086979300
2016-07-04818.00824.00813.00816.004140033834800
2016-07-01820.00826.00813.00820.005150042208200
2016-06-30832.00838.00821.00821.004490037210800
2016-06-29827.00831.00816.00822.007250059637600
2016-06-28787.00828.00787.00818.007510061046200
2016-06-27769.00812.00769.00810.0012150096869500
2016-06-24814.00818.00744.00757.0012240095068500
2016-06-23789.00800.00775.00800.004940039068400
2016-06-22794.00794.00777.00786.005700044748400
2016-06-21804.00804.00790.00800.004400035087300
2016-06-20790.00803.00789.00800.005680045269800
2016-06-17788.00797.00781.00783.007510059049000
2016-06-16806.00818.00778.00780.008900070144000
2016-06-15813.00820.00805.00811.007880064014200
2016-06-14823.00830.00800.00819.008500069076800
2016-06-13845.00849.00826.00826.0011270094203900
2016-06-10877.00877.00861.00865.0011350098801000
2016-06-09876.00881.00865.00877.005990052305500
2016-06-08888.00888.00874.00885.003650032172100
2016-06-07880.00886.00875.00883.005160045455700
2016-06-06866.00876.00858.00876.006420055844900
2016-06-03878.00886.00877.00881.003050026828900
2016-06-02887.00889.00877.00881.008380073937800
2016-06-01903.00903.00889.00892.009090081290200
2016-05-31890.00911.00890.00911.00154100138768300
2016-05-30891.00891.00886.00890.002990026596000
2016-05-27883.00891.00879.00887.006350056351700
2016-05-26884.00889.00880.00883.003900034509500
2016-05-25888.00897.00876.00880.005440048206300
2016-05-24880.00887.00879.00882.004770042112300
2016-05-23879.00884.00871.00884.004240037234000
2016-05-20882.00887.00878.00882.004850042745200
2016-05-19885.00890.00877.00889.008530075619300
2016-05-18865.00886.00865.00885.0010320090521800
2016-05-17866.00872.00858.00867.008130070303100
2016-05-16875.00897.00863.00863.0011040096540500
2016-05-13900.00900.00878.00881.00129700115212600
2016-05-12875.00912.00867.00905.00306900276073500
2016-05-11889.00899.00870.00877.00236400208919800
2016-05-10827.00889.00826.00889.00840100729467000
2016-05-09777.00795.00768.00793.008180064108400
2016-05-06772.00776.00767.00773.005410041684000
2016-05-02774.00776.00763.00769.0010330079443400
2016-04-28813.00816.00779.00781.00127900101666600
2016-04-27803.00822.00801.00814.00177600144233100
2016-04-26800.00811.00793.00798.008050064360000
2016-04-25810.00817.00802.00813.00169200136926700
2016-04-22808.00809.00792.00805.00192700153831800

   ※ 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。 

s7db.com Twitter Blog