8995 (株)誠建設工業 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 44,650 | 45,700 | 44,650 | 45,700 | 8 | 457 |
| 2009-12-29 | 44,500 | 44,500 | 44,500 | 44,500 | 3 | 445 |
| 2009-12-28 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 431 |
| 2009-12-25 | 44,000 | 44,000 | 44,000 | 44,000 | 5 | 440 |
| 2009-12-24 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2009-12-22 | 44,000 | 44,000 | 44,000 | 44,000 | 5 | 440 |
| 2009-12-21 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2009-12-18 | 44,000 | 44,000 | 44,000 | 44,000 | 12 | 440 |
| 2009-12-17 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2009-12-16 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2009-12-15 | 42,600 | 43,000 | 42,600 | 43,000 | 13 | 430 |
| 2009-12-14 | 42,300 | 42,500 | 42,300 | 42,500 | 4 | 425 |
| 2009-12-11 | 41,200 | 42,000 | 41,200 | 41,500 | 14 | 415 |
| 2009-12-10 | 41,300 | 42,000 | 41,300 | 42,000 | 11 | 420 |
| 2009-12-08 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 415 |
| 2009-12-01 | 42,500 | 42,500 | 42,500 | 42,500 | 124 | 425 |
| 2009-11-30 | 41,300 | 41,300 | 41,300 | 41,300 | 1 | 413 |
| 2009-11-26 | 40,500 | 40,500 | 40,500 | 40,500 | 4 | 405 |
| 2009-11-24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-11-19 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2009-11-18 | 41,000 | 41,000 | 40,100 | 40,100 | 2 | 401 |
| 2009-11-17 | 41,000 | 41,000 | 40,500 | 41,000 | 23 | 410 |
| 2009-11-16 | 41,500 | 41,500 | 41,000 | 41,000 | 16 | 410 |
| 2009-11-13 | 40,650 | 41,000 | 40,650 | 41,000 | 5 | 410 |
| 2009-11-12 | 41,000 | 41,000 | 41,000 | 41,000 | 7 | 410 |
| 2009-11-11 | 41,000 | 41,000 | 40,700 | 40,700 | 2 | 407 |
| 2009-11-10 | 40,800 | 42,400 | 40,800 | 42,400 | 48 | 424 |
| 2009-11-09 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 440 |
| 2009-11-06 | 43,500 | 43,800 | 43,300 | 43,800 | 33 | 438 |
| 2009-11-05 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2009-11-02 | 43,000 | 43,800 | 43,000 | 43,800 | 5 | 438 |
| 2009-10-30 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2009-10-29 | 42,500 | 42,500 | 42,500 | 42,500 | 4 | 425 |
| 2009-10-28 | 42,700 | 42,700 | 42,500 | 42,500 | 2 | 425 |
| 2009-10-26 | 42,600 | 43,000 | 42,600 | 43,000 | 10 | 430 |
| 2009-10-23 | 42,500 | 42,500 | 42,500 | 42,500 | 30 | 425 |
| 2009-10-22 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2009-10-21 | 42,500 | 43,000 | 42,500 | 43,000 | 16 | 430 |
| 2009-10-20 | 41,600 | 42,500 | 41,600 | 42,500 | 6 | 425 |
| 2009-10-19 | 42,300 | 42,300 | 42,300 | 42,300 | 1 | 423 |
| 2009-10-16 | 41,500 | 41,500 | 41,500 | 41,500 | 8 | 415 |
| 2009-10-15 | 42,500 | 42,600 | 42,500 | 42,500 | 16 | 425 |
| 2009-10-13 | 42,300 | 42,700 | 42,100 | 42,700 | 43 | 427 |
| 2009-10-09 | 41,800 | 41,800 | 41,800 | 41,800 | 2 | 418 |
| 2009-10-08 | 41,100 | 41,500 | 41,100 | 41,500 | 3 | 415 |
| 2009-10-07 | 40,800 | 40,800 | 40,800 | 40,800 | 5 | 408 |
| 2009-10-06 | 41,200 | 41,500 | 41,200 | 41,200 | 7 | 412 |
| 2009-10-05 | 41,700 | 41,700 | 41,300 | 41,300 | 14 | 413 |
| 2009-10-02 | 43,900 | 43,900 | 43,900 | 43,900 | 2 | 439 |
| 2009-10-01 | 44,000 | 44,000 | 43,900 | 43,900 | 6 | 439 |
| 2009-09-30 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 435 |
| 2009-09-29 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2009-09-28 | 44,000 | 44,000 | 42,900 | 42,900 | 6 | 429 |
| 2009-09-25 | 44,400 | 44,400 | 44,000 | 44,000 | 7 | 440 |
| 2009-09-24 | 43,000 | 44,500 | 42,800 | 44,500 | 15 | 445 |
| 2009-09-18 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 422 |
| 2009-09-17 | 44,950 | 44,950 | 44,000 | 44,000 | 5 | 440 |
| 2009-09-16 | 44,950 | 44,950 | 44,900 | 44,950 | 5 | 449.50 |
| 2009-09-15 | 44,500 | 44,800 | 44,400 | 44,800 | 9 | 448 |
| 2009-09-14 | 44,000 | 44,700 | 44,000 | 44,400 | 33 | 444 |
| 2009-09-11 | 43,150 | 44,450 | 43,150 | 44,400 | 19 | 444 |
| 2009-09-10 | 41,100 | 43,750 | 41,000 | 43,250 | 60 | 432.50 |
| 2009-09-09 | 40,900 | 40,900 | 40,400 | 40,900 | 34 | 409 |
| 2009-09-08 | 40,200 | 41,000 | 40,100 | 40,100 | 13 | 401 |
| 2009-09-07 | 40,400 | 40,450 | 40,200 | 40,200 | 32 | 402 |
| 2009-09-04 | 40,050 | 40,800 | 40,000 | 40,800 | 13 | 408 |
| 2009-09-03 | 40,100 | 40,100 | 40,000 | 40,000 | 20 | 400 |
| 2009-09-02 | 40,900 | 40,900 | 39,550 | 40,050 | 33 | 400.50 |
| 2009-09-01 | 41,500 | 41,500 | 40,650 | 40,750 | 27 | 407.50 |
| 2009-08-31 | 41,250 | 41,500 | 41,050 | 41,500 | 22 | 415 |
| 2009-08-28 | 41,900 | 41,900 | 41,250 | 41,300 | 46 | 413 |
| 2009-08-27 | 43,800 | 43,800 | 41,200 | 42,700 | 44 | 427 |
| 2009-08-26 | 41,200 | 42,700 | 41,000 | 42,700 | 24 | 427 |
| 2009-08-25 | 41,400 | 41,500 | 41,200 | 41,200 | 22 | 412 |
| 2009-08-24 | 42,800 | 42,800 | 41,400 | 41,400 | 23 | 414 |
| 2009-08-21 | 42,250 | 42,250 | 42,000 | 42,000 | 25 | 420 |
| 2009-08-20 | 42,100 | 42,950 | 42,100 | 42,950 | 15 | 429.50 |
| 2009-08-19 | 41,600 | 41,700 | 40,500 | 41,700 | 56 | 417 |
| 2009-08-18 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2009-08-17 | 43,800 | 43,800 | 42,200 | 42,700 | 42 | 427 |
| 2009-08-14 | 44,400 | 44,400 | 44,000 | 44,000 | 25 | 440 |
| 2009-08-13 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2009-08-12 | 43,200 | 44,000 | 43,150 | 44,000 | 26 | 440 |
| 2009-08-11 | 42,650 | 46,000 | 42,000 | 46,000 | 45 | 460 |
| 2009-08-10 | 44,600 | 44,600 | 43,350 | 43,850 | 8 | 438.50 |
| 2009-08-07 | 44,500 | 44,500 | 41,600 | 42,200 | 25 | 422 |
| 2009-08-06 | 42,000 | 43,700 | 42,000 | 43,700 | 29 | 437 |
| 2009-08-05 | 40,650 | 42,000 | 40,100 | 41,950 | 62 | 419.50 |
| 2009-08-04 | 41,000 | 41,000 | 40,250 | 40,250 | 30 | 402.50 |
| 2009-08-03 | 40,900 | 41,000 | 40,050 | 41,000 | 38 | 410 |
| 2009-07-31 | 40,800 | 40,900 | 40,050 | 40,800 | 52 | 408 |
| 2009-07-30 | 39,900 | 40,700 | 39,900 | 40,700 | 35 | 407 |
| 2009-07-29 | 38,800 | 38,950 | 38,600 | 38,600 | 20 | 386 |
| 2009-07-28 | 38,350 | 40,350 | 38,350 | 40,350 | 21 | 403.50 |
| 2009-07-27 | 39,700 | 39,700 | 38,500 | 38,500 | 16 | 385 |
| 2009-07-24 | 39,000 | 39,700 | 39,000 | 39,700 | 21 | 397 |
| 2009-07-23 | 39,300 | 39,600 | 39,000 | 39,000 | 25 | 390 |
| 2009-07-22 | 39,900 | 39,900 | 39,900 | 39,900 | 5 | 399 |
| 2009-07-21 | 39,700 | 39,900 | 39,300 | 39,900 | 7 | 399 |
| 2009-07-17 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 385 |
| 2009-07-16 | 39,000 | 39,000 | 39,000 | 39,000 | 20 | 390 |
| 2009-07-15 | 40,000 | 40,000 | 38,100 | 38,200 | 20 | 382 |
| 2009-07-14 | 40,100 | 40,100 | 40,100 | 40,100 | 11 | 401 |
| 2009-07-13 | 42,300 | 42,300 | 40,000 | 40,000 | 6 | 400 |
| 2009-07-10 | 40,600 | 40,600 | 39,500 | 40,000 | 19 | 400 |
| 2009-07-09 | 41,700 | 41,700 | 40,000 | 41,400 | 21 | 414 |
| 2009-07-08 | 44,000 | 44,000 | 42,000 | 42,000 | 21 | 420 |
| 2009-07-07 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 440 |
| 2009-07-01 | 45,500 | 45,500 | 45,500 | 45,500 | 18 | 455 |
| 2009-06-30 | 46,500 | 49,300 | 46,500 | 49,300 | 78 | 493 |
| 2009-06-29 | 45,300 | 45,300 | 45,300 | 45,300 | 15 | 453 |
| 2009-06-26 | 44,000 | 44,000 | 43,000 | 43,000 | 4 | 430 |
| 2009-06-25 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2009-06-24 | 42,200 | 42,500 | 42,200 | 42,500 | 4 | 425 |
| 2009-06-23 | 45,000 | 45,150 | 43,000 | 43,000 | 18 | 430 |
| 2009-06-22 | 45,000 | 45,000 | 44,950 | 45,000 | 5 | 450 |
| 2009-06-19 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 445 |
| 2009-06-18 | 44,300 | 44,300 | 44,250 | 44,250 | 5 | 442.50 |
| 2009-06-17 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 440 |
| 2009-06-15 | 40,100 | 43,900 | 40,100 | 43,900 | 46 | 439 |
| 2009-06-12 | 40,000 | 40,000 | 39,950 | 40,000 | 21 | 400 |
| 2009-06-11 | 41,000 | 41,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-06-10 | 40,500 | 40,800 | 40,500 | 40,500 | 9 | 405 |
| 2009-06-09 | 40,700 | 40,700 | 40,000 | 40,500 | 7 | 405 |
| 2009-06-08 | 40,400 | 40,400 | 40,400 | 40,400 | 9 | 404 |
| 2009-06-05 | 40,000 | 40,300 | 40,000 | 40,300 | 7 | 403 |
| 2009-06-04 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-06-03 | 40,000 | 40,200 | 40,000 | 40,200 | 8 | 402 |
| 2009-06-02 | 40,000 | 41,000 | 39,800 | 40,000 | 9 | 400 |
| 2009-06-01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-05-29 | 38,000 | 38,100 | 38,000 | 38,000 | 6 | 380 |
| 2009-05-28 | 38,300 | 38,300 | 38,300 | 38,300 | 3 | 383 |
| 2009-05-27 | 37,500 | 37,900 | 37,500 | 37,900 | 12 | 379 |
| 2009-05-26 | 37,000 | 37,000 | 37,000 | 37,000 | 16 | 370 |
| 2009-05-22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2009-05-20 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2009-05-19 | 40,000 | 40,000 | 40,000 | 40,000 | 7 | 400 |
| 2009-05-18 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-05-07 | 39,500 | 39,500 | 39,000 | 39,000 | 14 | 390 |
| 2009-05-01 | 39,500 | 39,500 | 39,500 | 39,500 | 26 | 395 |
| 2009-04-30 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2009-04-28 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2009-04-23 | 34,000 | 34,000 | 34,000 | 34,000 | 9 | 340 |
| 2009-04-21 | 34,000 | 34,950 | 33,100 | 34,000 | 7 | 340 |
| 2009-04-20 | 32,200 | 34,000 | 32,200 | 34,000 | 5 | 340 |
| 2009-04-17 | 31,500 | 31,500 | 30,100 | 31,000 | 37 | 310 |
| 2009-04-16 | 34,000 | 34,000 | 32,800 | 32,800 | 18 | 328 |
| 2009-04-15 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 340 |
| 2009-04-14 | 35,200 | 35,200 | 33,000 | 34,000 | 12 | 340 |
| 2009-04-13 | 33,000 | 36,000 | 32,000 | 36,000 | 65 | 360 |
| 2009-04-10 | 35,100 | 35,100 | 34,000 | 34,000 | 16 | 340 |
| 2009-04-09 | 36,400 | 36,400 | 34,600 | 34,600 | 25 | 346 |
| 2009-04-08 | 37,600 | 37,600 | 36,000 | 36,400 | 10 | 364 |
| 2009-04-07 | 40,100 | 40,100 | 38,000 | 38,000 | 22 | 380 |
| 2009-04-06 | 41,000 | 41,000 | 40,100 | 40,100 | 12 | 401 |
| 2009-04-03 | 41,800 | 41,800 | 41,800 | 41,800 | 2 | 418 |
| 2009-04-02 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2009-04-01 | 42,000 | 43,000 | 42,000 | 43,000 | 4 | 430 |
| 2009-03-31 | 41,000 | 42,000 | 41,000 | 42,000 | 3 | 420 |
| 2009-03-27 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-03-26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-03-25 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-03-24 | 36,000 | 37,950 | 36,000 | 37,950 | 2 | 379.50 |
| 2009-03-23 | 34,000 | 34,000 | 33,000 | 33,950 | 33 | 339.50 |
| 2009-03-19 | 33,550 | 34,800 | 33,550 | 34,800 | 45 | 348 |
| 2009-03-18 | 36,600 | 37,000 | 36,000 | 36,000 | 21 | 360 |
| 2009-03-17 | 37,000 | 37,000 | 37,000 | 37,000 | 21 | 370 |
| 2009-03-16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-03-13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-03-09 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-03-03 | 38,400 | 40,000 | 38,400 | 40,000 | 2 | 400 |
| 2009-03-02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2009-02-27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-02-26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-02-19 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-02-16 | 37,200 | 39,000 | 36,500 | 39,000 | 21 | 390 |
| 2009-02-13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-02-10 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-02-06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-02-02 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2009-01-30 | 36,000 | 36,000 | 36,000 | 36,000 | 12 | 360 |
| 2009-01-28 | 34,100 | 36,000 | 34,100 | 36,000 | 3 | 360 |
| 2009-01-27 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2009-01-26 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2009-01-23 | 36,000 | 36,000 | 36,000 | 36,000 | 5 | 360 |
| 2009-01-16 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-01-14 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-01-13 | 38,000 | 40,000 | 38,000 | 40,000 | 4 | 400 |
| 2009-01-09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-01-08 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-01-05 | 43,000 | 43,000 | 40,000 | 40,000 | 5 | 400 |
分割・併合履歴 ： [2013-03-27]1株→100株
