8995 (株)誠建設工業 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 880 |
| 2007-12-27 | 85,000 | 86,000 | 84,000 | 85,000 | 29 | 850 |
| 2007-12-26 | 86,000 | 86,000 | 83,000 | 85,000 | 9 | 850 |
| 2007-12-25 | 91,100 | 95,900 | 88,100 | 93,000 | 11 | 930 |
| 2007-12-21 | 94,000 | 94,000 | 91,300 | 91,300 | 4 | 913 |
| 2007-12-20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2007-12-18 | 99,000 | 99,000 | 99,000 | 99,000 | 12 | 990 |
| 2007-12-17 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2007-12-14 | 104,000 | 104,000 | 103,000 | 103,000 | 4 | 1,030 |
| 2007-12-13 | 110,000 | 110,000 | 110,000 | 110,000 | 11 | 1,100 |
| 2007-12-12 | 110,000 | 112,000 | 110,000 | 112,000 | 14 | 1,120 |
| 2007-12-11 | 110,000 | 112,000 | 110,000 | 112,000 | 13 | 1,120 |
| 2007-12-10 | 110,000 | 114,000 | 110,000 | 114,000 | 16 | 1,140 |
| 2007-12-07 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 1,100 |
| 2007-12-06 | 111,000 | 111,000 | 110,000 | 110,000 | 12 | 1,100 |
| 2007-12-05 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2007-12-04 | 118,000 | 119,000 | 115,000 | 115,000 | 15 | 1,150 |
| 2007-12-03 | 120,000 | 120,000 | 115,000 | 115,000 | 11 | 1,150 |
| 2007-11-30 | 115,000 | 120,000 | 115,000 | 120,000 | 30 | 1,200 |
| 2007-11-29 | 117,000 | 117,000 | 117,000 | 117,000 | 5 | 1,170 |
| 2007-11-27 | 115,000 | 115,000 | 115,000 | 115,000 | 5 | 1,150 |
| 2007-11-26 | 117,000 | 117,000 | 117,000 | 117,000 | 10 | 1,170 |
| 2007-11-22 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2007-11-21 | 115,000 | 117,000 | 115,000 | 117,000 | 6 | 1,170 |
| 2007-11-20 | 116,000 | 120,000 | 115,000 | 117,000 | 39 | 1,170 |
| 2007-11-16 | 116,000 | 118,000 | 116,000 | 118,000 | 10 | 1,180 |
| 2007-11-13 | 115,000 | 116,000 | 115,000 | 116,000 | 14 | 1,160 |
| 2007-11-12 | 112,000 | 116,000 | 112,000 | 115,000 | 31 | 1,150 |
| 2007-11-08 | 119,000 | 119,000 | 118,000 | 118,000 | 2 | 1,180 |
| 2007-11-07 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 1,190 |
| 2007-11-05 | 118,000 | 120,000 | 118,000 | 120,000 | 11 | 1,200 |
| 2007-11-02 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 1,180 |
| 2007-11-01 | 121,000 | 122,000 | 121,000 | 122,000 | 11 | 1,220 |
| 2007-10-31 | 120,000 | 120,000 | 118,000 | 118,000 | 11 | 1,180 |
| 2007-10-30 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 1,190 |
| 2007-10-26 | 118,000 | 118,000 | 118,000 | 118,000 | 6 | 1,180 |
| 2007-10-25 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2007-10-24 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-23 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-22 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 1,200 |
| 2007-10-19 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-17 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-16 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-15 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-10-12 | 121,000 | 121,000 | 121,000 | 121,000 | 3 | 1,210 |
| 2007-10-11 | 118,000 | 118,000 | 118,000 | 118,000 | 6 | 1,180 |
| 2007-10-10 | 121,000 | 121,000 | 121,000 | 121,000 | 2 | 1,210 |
| 2007-10-05 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2007-10-04 | 123,000 | 123,000 | 123,000 | 123,000 | 2 | 1,230 |
| 2007-10-02 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 1,200 |
| 2007-10-01 | 120,000 | 120,000 | 120,000 | 120,000 | 7 | 1,200 |
| 2007-09-28 | 118,000 | 118,000 | 118,000 | 118,000 | 12 | 1,180 |
| 2007-09-27 | 123,000 | 123,000 | 120,000 | 120,000 | 2 | 1,200 |
| 2007-09-26 | 120,000 | 120,000 | 118,000 | 118,000 | 5 | 1,180 |
| 2007-09-25 | 120,000 | 120,000 | 120,000 | 120,000 | 6 | 1,200 |
| 2007-09-21 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 1,200 |
| 2007-09-20 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 1,180 |
| 2007-09-19 | 118,000 | 118,000 | 118,000 | 118,000 | 3 | 1,180 |
| 2007-09-18 | 118,000 | 118,000 | 118,000 | 118,000 | 3 | 1,180 |
| 2007-09-14 | 118,000 | 118,000 | 118,000 | 118,000 | 3 | 1,180 |
| 2007-09-13 | 120,000 | 120,000 | 115,000 | 115,000 | 4 | 1,150 |
| 2007-09-12 | 120,000 | 120,000 | 115,000 | 116,000 | 6 | 1,160 |
| 2007-09-11 | 123,000 | 123,000 | 120,000 | 120,000 | 7 | 1,200 |
| 2007-09-10 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 1,210 |
| 2007-09-06 | 121,000 | 123,000 | 120,000 | 123,000 | 8 | 1,230 |
| 2007-09-05 | 122,000 | 122,000 | 121,000 | 121,000 | 3 | 1,210 |
| 2007-09-04 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 1,280 |
| 2007-09-03 | 126,000 | 127,000 | 126,000 | 127,000 | 4 | 1,270 |
| 2007-08-31 | 122,000 | 124,000 | 122,000 | 124,000 | 2 | 1,240 |
| 2007-08-29 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 1,200 |
| 2007-08-28 | 120,000 | 120,000 | 120,000 | 120,000 | 17 | 1,200 |
| 2007-08-27 | 118,000 | 120,000 | 118,000 | 120,000 | 8 | 1,200 |
| 2007-08-24 | 120,000 | 120,000 | 120,000 | 120,000 | 16 | 1,200 |
| 2007-08-23 | 121,000 | 124,000 | 120,000 | 124,000 | 15 | 1,240 |
| 2007-08-22 | 125,000 | 125,000 | 125,000 | 125,000 | 5 | 1,250 |
| 2007-08-21 | 130,000 | 130,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2007-08-20 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 1,290 |
| 2007-08-17 | 118,000 | 122,000 | 118,000 | 122,000 | 34 | 1,220 |
| 2007-08-16 | 120,000 | 120,000 | 119,000 | 119,000 | 3 | 1,190 |
| 2007-08-15 | 119,000 | 123,000 | 119,000 | 123,000 | 2 | 1,230 |
| 2007-08-14 | 123,000 | 128,000 | 120,000 | 123,000 | 14 | 1,230 |
| 2007-08-13 | 127,000 | 127,000 | 119,000 | 119,000 | 22 | 1,190 |
| 2007-08-10 | 133,000 | 136,000 | 131,000 | 135,000 | 21 | 1,350 |
| 2007-08-09 | 135,000 | 136,000 | 135,000 | 135,000 | 11 | 1,350 |
| 2007-08-08 | 135,000 | 136,000 | 135,000 | 136,000 | 5 | 1,360 |
| 2007-08-07 | 136,000 | 136,000 | 136,000 | 136,000 | 5 | 1,360 |
| 2007-08-06 | 136,000 | 136,000 | 135,000 | 135,000 | 6 | 1,350 |
| 2007-08-03 | 136,000 | 136,000 | 135,000 | 135,000 | 11 | 1,350 |
| 2007-08-02 | 135,000 | 136,000 | 135,000 | 136,000 | 11 | 1,360 |
| 2007-08-01 | 134,000 | 134,000 | 134,000 | 134,000 | 7 | 1,340 |
| 2007-07-31 | 134,000 | 134,000 | 133,000 | 133,000 | 2 | 1,330 |
| 2007-07-30 | 135,000 | 135,000 | 132,000 | 135,000 | 6 | 1,350 |
| 2007-07-27 | 135,000 | 135,000 | 135,000 | 135,000 | 5 | 1,350 |
| 2007-07-26 | 135,000 | 135,000 | 135,000 | 135,000 | 7 | 1,350 |
| 2007-07-25 | 135,000 | 135,000 | 135,000 | 135,000 | 5 | 1,350 |
| 2007-07-24 | 133,000 | 135,000 | 133,000 | 135,000 | 14 | 1,350 |
| 2007-07-23 | 134,000 | 135,000 | 133,000 | 133,000 | 18 | 1,330 |
| 2007-07-20 | 134,000 | 136,000 | 133,000 | 133,000 | 6 | 1,330 |
| 2007-07-19 | 136,000 | 136,000 | 136,000 | 136,000 | 8 | 1,360 |
| 2007-07-18 | 136,000 | 136,000 | 136,000 | 136,000 | 5 | 1,360 |
| 2007-07-17 | 136,000 | 136,000 | 136,000 | 136,000 | 15 | 1,360 |
| 2007-07-12 | 136,000 | 136,000 | 134,000 | 136,000 | 9 | 1,360 |
| 2007-07-11 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2007-07-10 | 137,000 | 138,000 | 137,000 | 138,000 | 18 | 1,380 |
| 2007-07-09 | 137,000 | 138,000 | 136,000 | 138,000 | 22 | 1,380 |
| 2007-07-06 | 134,000 | 136,000 | 134,000 | 136,000 | 23 | 1,360 |
| 2007-07-05 | 136,000 | 136,000 | 135,000 | 135,000 | 10 | 1,350 |
| 2007-07-04 | 136,000 | 136,000 | 134,000 | 134,000 | 3 | 1,340 |
| 2007-07-03 | 136,000 | 136,000 | 136,000 | 136,000 | 7 | 1,360 |
| 2007-07-02 | 136,000 | 136,000 | 136,000 | 136,000 | 4 | 1,360 |
| 2007-06-29 | 134,000 | 137,000 | 134,000 | 136,000 | 56 | 1,360 |
| 2007-06-28 | 137,000 | 137,000 | 137,000 | 137,000 | 6 | 1,370 |
| 2007-06-26 | 136,000 | 136,000 | 136,000 | 136,000 | 3 | 1,360 |
| 2007-06-25 | 137,000 | 138,000 | 137,000 | 138,000 | 16 | 1,380 |
| 2007-06-22 | 137,000 | 137,000 | 137,000 | 137,000 | 3 | 1,370 |
| 2007-06-21 | 135,000 | 138,000 | 135,000 | 138,000 | 10 | 1,380 |
| 2007-06-20 | 135,000 | 136,000 | 135,000 | 136,000 | 4 | 1,360 |
| 2007-06-19 | 137,000 | 137,000 | 137,000 | 137,000 | 4 | 1,370 |
| 2007-06-18 | 137,000 | 145,000 | 135,000 | 138,000 | 73 | 1,380 |
| 2007-06-15 | 137,000 | 137,000 | 134,000 | 137,000 | 33 | 1,370 |
| 2007-06-14 | 138,000 | 138,000 | 137,000 | 137,000 | 4 | 1,370 |
| 2007-06-12 | 139,000 | 139,000 | 138,000 | 138,000 | 2 | 1,380 |
| 2007-06-11 | 139,000 | 139,000 | 138,000 | 138,000 | 4 | 1,380 |
| 2007-06-08 | 137,000 | 138,000 | 137,000 | 138,000 | 3 | 1,380 |
| 2007-06-07 | 138,000 | 138,000 | 136,000 | 136,000 | 2 | 1,360 |
| 2007-06-06 | 139,000 | 139,000 | 139,000 | 139,000 | 2 | 1,390 |
| 2007-06-05 | 139,000 | 139,000 | 136,000 | 138,000 | 5 | 1,380 |
| 2007-06-04 | 139,000 | 139,000 | 139,000 | 139,000 | 2 | 1,390 |
| 2007-06-01 | 139,000 | 139,000 | 139,000 | 139,000 | 4 | 1,390 |
| 2007-05-31 | 133,000 | 139,000 | 133,000 | 139,000 | 12 | 1,390 |
| 2007-05-30 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 1,390 |
| 2007-05-29 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 1,380 |
| 2007-05-28 | 134,000 | 137,000 | 134,000 | 137,000 | 3 | 1,370 |
| 2007-05-25 | 135,000 | 136,000 | 135,000 | 136,000 | 7 | 1,360 |
| 2007-05-24 | 136,000 | 137,000 | 136,000 | 137,000 | 2 | 1,370 |
| 2007-05-23 | 135,000 | 138,000 | 133,000 | 133,000 | 5 | 1,330 |
| 2007-05-21 | 133,000 | 139,000 | 133,000 | 139,000 | 7 | 1,390 |
| 2007-05-18 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 1,380 |
| 2007-05-17 | 138,000 | 138,000 | 138,000 | 138,000 | 6 | 1,380 |
| 2007-05-16 | 135,000 | 135,000 | 133,000 | 134,000 | 8 | 1,340 |
| 2007-05-15 | 133,000 | 140,000 | 133,000 | 140,000 | 4 | 1,400 |
| 2007-05-14 | 143,000 | 144,000 | 137,000 | 137,000 | 3 | 1,370 |
| 2007-05-11 | 137,000 | 141,000 | 137,000 | 141,000 | 5 | 1,410 |
| 2007-05-09 | 139,000 | 142,000 | 139,000 | 142,000 | 2 | 1,420 |
| 2007-05-07 | 140,000 | 145,000 | 140,000 | 145,000 | 16 | 1,450 |
| 2007-05-01 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2007-04-27 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 1,380 |
| 2007-04-26 | 139,000 | 141,000 | 135,000 | 135,000 | 15 | 1,350 |
| 2007-04-24 | 135,000 | 135,000 | 132,000 | 135,000 | 5 | 1,350 |
| 2007-04-23 | 140,000 | 140,000 | 134,000 | 134,000 | 7 | 1,340 |
| 2007-04-19 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2007-04-17 | 135,000 | 140,000 | 134,000 | 140,000 | 11 | 1,400 |
| 2007-04-16 | 140,000 | 140,000 | 139,000 | 139,000 | 9 | 1,390 |
| 2007-04-13 | 143,000 | 143,000 | 140,000 | 140,000 | 18 | 1,400 |
| 2007-04-12 | 140,000 | 143,000 | 140,000 | 143,000 | 7 | 1,430 |
| 2007-04-11 | 142,000 | 142,000 | 142,000 | 142,000 | 5 | 1,420 |
| 2007-04-10 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 1,400 |
| 2007-04-09 | 142,000 | 142,000 | 142,000 | 142,000 | 11 | 1,420 |
| 2007-04-06 | 140,000 | 140,000 | 140,000 | 140,000 | 7 | 1,400 |
| 2007-04-05 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2007-04-04 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2007-04-02 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2007-03-30 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2007-03-28 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 1,440 |
| 2007-03-27 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2007-03-26 | 146,000 | 146,000 | 145,000 | 145,000 | 8 | 1,450 |
| 2007-03-23 | 145,000 | 146,000 | 144,000 | 146,000 | 12 | 1,460 |
| 2007-03-22 | 145,000 | 145,000 | 144,000 | 145,000 | 4 | 1,450 |
| 2007-03-20 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 1,440 |
| 2007-03-19 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 1,440 |
| 2007-03-16 | 144,000 | 144,000 | 140,000 | 144,000 | 11 | 1,440 |
| 2007-03-15 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 1,440 |
| 2007-03-14 | 142,000 | 142,000 | 139,000 | 139,000 | 4 | 1,390 |
| 2007-03-13 | 140,000 | 145,000 | 140,000 | 145,000 | 3 | 1,450 |
| 2007-03-12 | 143,000 | 144,000 | 140,000 | 140,000 | 15 | 1,400 |
| 2007-03-09 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2007-03-08 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 1,420 |
| 2007-03-07 | 140,000 | 140,000 | 139,000 | 139,000 | 5 | 1,390 |
| 2007-03-06 | 139,000 | 140,000 | 139,000 | 140,000 | 4 | 1,400 |
| 2007-03-05 | 143,000 | 143,000 | 139,000 | 139,000 | 14 | 1,390 |
| 2007-03-02 | 141,000 | 144,000 | 141,000 | 144,000 | 3 | 1,440 |
| 2007-03-01 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2007-02-28 | 143,000 | 143,000 | 141,000 | 142,000 | 4 | 1,420 |
| 2007-02-27 | 143,000 | 146,000 | 143,000 | 145,000 | 10 | 1,450 |
| 2007-02-26 | 144,000 | 146,000 | 144,000 | 145,000 | 7 | 1,450 |
| 2007-02-23 | 142,000 | 142,000 | 142,000 | 142,000 | 21 | 1,420 |
| 2007-02-22 | 143,000 | 143,000 | 143,000 | 143,000 | 7 | 1,430 |
| 2007-02-21 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2007-02-20 | 146,000 | 146,000 | 143,000 | 143,000 | 4 | 1,430 |
| 2007-02-19 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2007-02-16 | 147,000 | 147,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2007-02-15 | 151,000 | 151,000 | 149,000 | 149,000 | 5 | 1,490 |
| 2007-02-14 | 144,000 | 145,000 | 142,000 | 142,000 | 12 | 1,420 |
| 2007-02-13 | 145,000 | 145,000 | 144,000 | 144,000 | 10 | 1,440 |
| 2007-02-09 | 145,000 | 145,000 | 145,000 | 145,000 | 7 | 1,450 |
| 2007-02-08 | 148,000 | 148,000 | 146,000 | 146,000 | 4 | 1,460 |
| 2007-02-07 | 146,000 | 148,000 | 146,000 | 148,000 | 3 | 1,480 |
| 2007-02-06 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2007-02-05 | 150,000 | 150,000 | 148,000 | 148,000 | 17 | 1,480 |
| 2007-02-02 | 149,000 | 150,000 | 149,000 | 150,000 | 3 | 1,500 |
| 2007-02-01 | 151,000 | 153,000 | 149,000 | 149,000 | 9 | 1,490 |
| 2007-01-31 | 154,000 | 154,000 | 148,000 | 150,000 | 15 | 1,500 |
| 2007-01-30 | 153,000 | 157,000 | 153,000 | 155,000 | 17 | 1,550 |
| 2007-01-29 | 154,000 | 154,000 | 149,000 | 152,000 | 20 | 1,520 |
| 2007-01-26 | 147,000 | 148,000 | 147,000 | 148,000 | 4 | 1,480 |
| 2007-01-25 | 151,000 | 151,000 | 148,000 | 148,000 | 8 | 1,480 |
| 2007-01-24 | 152,000 | 152,000 | 152,000 | 152,000 | 5 | 1,520 |
| 2007-01-23 | 151,000 | 152,000 | 149,000 | 150,000 | 15 | 1,500 |
| 2007-01-22 | 154,000 | 154,000 | 153,000 | 153,000 | 5 | 1,530 |
| 2007-01-19 | 151,000 | 153,000 | 151,000 | 152,000 | 15 | 1,520 |
| 2007-01-18 | 149,000 | 150,000 | 148,000 | 150,000 | 11 | 1,500 |
| 2007-01-17 | 147,000 | 148,000 | 147,000 | 148,000 | 9 | 1,480 |
| 2007-01-16 | 148,000 | 149,000 | 145,000 | 145,000 | 7 | 1,450 |
| 2007-01-15 | 143,000 | 148,000 | 142,000 | 146,000 | 21 | 1,460 |
| 2007-01-12 | 143,000 | 143,000 | 141,000 | 142,000 | 17 | 1,420 |
| 2007-01-11 | 141,000 | 143,000 | 141,000 | 143,000 | 16 | 1,430 |
| 2007-01-10 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2007-01-09 | 142,000 | 142,000 | 141,000 | 141,000 | 7 | 1,410 |
| 2007-01-05 | 140,000 | 141,000 | 140,000 | 140,000 | 8 | 1,400 |
| 2007-01-04 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
分割・併合履歴 ： [2013-03-27]1株→100株
