[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 
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
2016-04-21824.00824.00810.00815.009510077565700
2016-04-20834.00834.00804.00813.00143900117337100
2016-04-19843.00844.00825.00834.0011100092409700
2016-04-18820.00836.00806.00832.00164700135815100
2016-04-15814.00821.00811.00820.00129700105959100
2016-04-14800.00810.00796.00810.0011540092802200
2016-04-13780.00798.00778.00795.009550075363100
2016-04-12773.00776.00756.00772.007410057025300
2016-04-11761.00766.00747.00764.005320040256700
2016-04-08736.00764.00734.00758.008310062407500
2016-04-07738.00762.00738.00746.003800028431900
2016-04-06736.00748.00725.00741.004840035738000
2016-04-05768.00771.00744.00745.006280047300100
2016-04-04764.00788.00764.00774.006630051348300
2016-04-01785.00785.00761.00764.009830075659200
2016-03-31808.00808.00790.00790.006250049686100
2016-03-30803.00812.00799.00803.006150049529100
2016-03-29795.00807.00795.00803.006610053012400
2016-03-28811.00813.00789.00804.007870062990900
2016-03-25823.00823.00799.00806.006850055318600
2016-03-24806.00824.00802.00815.0011830096403000
2016-03-23803.00812.00799.00805.005910047622400
2016-03-22796.00803.00788.00803.008200065338400
2016-03-18796.00799.00772.00775.0012530098070200
2016-03-17798.00805.00786.00795.008080064320100
2016-03-16785.00800.00784.00792.004860038486600
2016-03-15796.00805.00783.00790.007340058183400
2016-03-14793.00800.00788.00795.007230057505900
2016-03-11761.00791.00759.00786.0012600097878400
2016-03-10764.00778.00764.00770.005910045486200
2016-03-09749.00759.00739.00758.006310047365200
2016-03-08765.00772.00745.00758.005940045036700
2016-03-07772.00779.00768.00770.003100023960400
2016-03-04758.00777.00750.00773.005770044332500
2016-03-03753.00762.00750.00762.004730035767700
2016-03-02753.00770.00752.00761.007870060033000
2016-03-01747.00754.00728.00745.0011370084346500
2016-02-29757.00770.00747.00747.009450071587600
2016-02-26749.00755.00732.00753.0013190098501500
2016-02-25726.00759.00726.00744.0012000089405300
2016-02-24716.00736.00706.00721.007690055505600
2016-02-23742.00745.00720.00721.009060066016700
2016-02-22726.00743.00723.00731.006640048586700
2016-02-19733.00737.00723.00731.007270053081800
2016-02-18738.00760.00729.00738.00215300160802200
2016-02-17712.00734.00706.00717.0013970099928100
2016-02-16710.00743.00709.00709.00178500129338000
2016-02-15714.00723.00690.00714.00199900141065500
2016-02-12695.00710.00676.00678.00193600133932700
2016-02-10749.00770.00700.00711.00230700168237900
2016-02-09745.00760.00742.00750.00217000162433900
2016-02-08722.00793.00716.00787.00459700351996600
2016-02-05722.00735.00707.00718.007620054598200
2016-02-04720.00741.00720.00728.007490054594300
2016-02-03730.00736.00726.00731.006540047725300
2016-02-02768.00772.00750.00755.007330055594700
2016-02-01763.00777.00761.00771.0010140078054600
2016-01-29713.00749.00712.00748.0012410090439800
2016-01-28707.00718.00700.00706.0010700075583000
2016-01-27700.00720.00700.00720.005720040905600
2016-01-26694.00704.00689.00690.009490065989300
2016-01-25729.00729.00708.00712.009240066127400
2016-01-22700.00719.00691.00719.0012080085170800
2016-01-21696.00716.00670.00670.0011260078280400
2016-01-20738.00738.00697.00698.0011570082303900
2016-01-19729.00739.00723.00730.005300038684800
2016-01-18734.00739.00716.00735.009500069385100
2016-01-15755.00759.00737.00745.008650064451800
2016-01-14745.00746.00726.00742.0011940087779100
2016-01-13744.00758.00739.00757.00160200120526400
2016-01-12765.00768.00736.00741.00221100166090100
2016-01-08777.00787.00767.00771.0012300095628700
2016-01-07791.00797.00782.00782.0012460098045400
2016-01-06806.00807.00786.00793.0011390090522900
2016-01-05799.00814.00799.00807.007230058398100
2016-01-04821.00829.00792.00807.00149900121501600
2015-12-30830.00836.00822.00828.0011810097977100
2015-12-29820.00832.00807.00830.00146700120850700
2015-12-28790.00819.00789.00819.008710070470200
2015-12-25799.00805.00781.00788.0012460098942300
2015-12-24814.00817.00796.00799.0012150097839800
2015-12-22824.00824.00806.00808.0012330099968500
2015-12-21815.00819.00804.00817.0012080098097600
2015-12-18833.00843.00810.00816.00209200172870600
2015-12-17830.00843.00827.00831.0011570096463000
2015-12-16813.00823.00804.00821.0011800096409700
2015-12-15811.00818.00796.00798.0010590085386300
2015-12-14812.00816.00798.00808.00154600124479800
2015-12-11806.00823.00796.00823.00267400216086700
2015-12-10815.00819.00808.00809.00204400165864000
2015-12-09826.00836.00821.00826.00147000121598900
2015-12-08848.00848.00828.00831.00165900138686400
2015-12-07864.00864.00847.00850.00170700145682000
2015-12-04860.00866.00851.00855.00157100134473300
2015-12-03871.00875.00862.00872.00117900102452100
2015-12-02862.00870.00857.00867.009150079187200
2015-12-01853.00862.00849.00862.009230078996100

   ※ 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