8995 (株)誠建設工業 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 140,000 | 140,000 | 140,000 | 140,000 | 9 | 1,400 |
| 2006-12-27 | 139,000 | 140,000 | 139,000 | 140,000 | 6 | 1,400 |
| 2006-12-26 | 141,000 | 141,000 | 138,000 | 140,000 | 22 | 1,400 |
| 2006-12-25 | 142,000 | 143,000 | 140,000 | 140,000 | 13 | 1,400 |
| 2006-12-22 | 143,000 | 143,000 | 141,000 | 142,000 | 14 | 1,420 |
| 2006-12-21 | 143,000 | 143,000 | 142,000 | 143,000 | 21 | 1,430 |
| 2006-12-20 | 140,000 | 142,000 | 140,000 | 142,000 | 17 | 1,420 |
| 2006-12-19 | 144,000 | 144,000 | 143,000 | 144,000 | 22 | 1,440 |
| 2006-12-18 | 145,000 | 147,000 | 143,000 | 146,000 | 54 | 1,460 |
| 2006-12-15 | 146,000 | 146,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2006-12-14 | 144,000 | 145,000 | 144,000 | 144,000 | 9 | 1,440 |
| 2006-12-13 | 143,000 | 146,000 | 142,000 | 146,000 | 16 | 1,460 |
| 2006-12-12 | 149,000 | 149,000 | 142,000 | 146,000 | 35 | 1,460 |
| 2006-12-11 | 149,000 | 149,000 | 146,000 | 146,000 | 10 | 1,460 |
| 2006-12-08 | 147,000 | 147,000 | 147,000 | 147,000 | 3 | 1,470 |
| 2006-12-07 | 149,000 | 149,000 | 146,000 | 146,000 | 7 | 1,460 |
| 2006-12-06 | 148,000 | 148,000 | 148,000 | 148,000 | 4 | 1,480 |
| 2006-12-05 | 148,000 | 148,000 | 148,000 | 148,000 | 2 | 1,480 |
| 2006-12-04 | 146,000 | 147,000 | 145,000 | 147,000 | 4 | 1,470 |
| 2006-12-01 | 149,000 | 149,000 | 146,000 | 148,000 | 11 | 1,480 |
| 2006-11-30 | 149,000 | 149,000 | 147,000 | 148,000 | 7 | 1,480 |
| 2006-11-29 | 148,000 | 148,000 | 148,000 | 148,000 | 4 | 1,480 |
| 2006-11-27 | 145,000 | 146,000 | 145,000 | 146,000 | 7 | 1,460 |
| 2006-11-24 | 147,000 | 147,000 | 142,000 | 147,000 | 9 | 1,470 |
| 2006-11-22 | 148,000 | 148,000 | 147,000 | 147,000 | 13 | 1,470 |
| 2006-11-21 | 140,000 | 148,000 | 140,000 | 148,000 | 34 | 1,480 |
| 2006-11-20 | 148,000 | 148,000 | 142,000 | 144,000 | 12 | 1,440 |
| 2006-11-17 | 150,000 | 150,000 | 149,000 | 150,000 | 19 | 1,500 |
| 2006-11-16 | 150,000 | 151,000 | 150,000 | 150,000 | 19 | 1,500 |
| 2006-11-15 | 151,000 | 151,000 | 150,000 | 151,000 | 23 | 1,510 |
| 2006-11-14 | 151,000 | 152,000 | 151,000 | 152,000 | 10 | 1,520 |
| 2006-11-13 | 149,000 | 151,000 | 149,000 | 151,000 | 31 | 1,510 |
| 2006-11-10 | 150,000 | 152,000 | 150,000 | 150,000 | 12 | 1,500 |
| 2006-11-09 | 151,000 | 152,000 | 150,000 | 150,000 | 10 | 1,500 |
| 2006-11-08 | 153,000 | 153,000 | 151,000 | 151,000 | 20 | 1,510 |
| 2006-11-06 | 157,000 | 159,000 | 157,000 | 159,000 | 10 | 1,590 |
| 2006-11-02 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 1,620 |
| 2006-11-01 | 156,000 | 162,000 | 156,000 | 160,000 | 15 | 1,600 |
| 2006-10-31 | 155,000 | 156,000 | 155,000 | 156,000 | 4 | 1,560 |
| 2006-10-30 | 157,000 | 157,000 | 154,000 | 154,000 | 3 | 1,540 |
| 2006-10-27 | 157,000 | 158,000 | 157,000 | 157,000 | 5 | 1,570 |
| 2006-10-26 | 157,000 | 158,000 | 157,000 | 158,000 | 3 | 1,580 |
| 2006-10-25 | 156,000 | 158,000 | 156,000 | 158,000 | 7 | 1,580 |
| 2006-10-24 | 158,000 | 160,000 | 157,000 | 157,000 | 6 | 1,570 |
| 2006-10-23 | 162,000 | 162,000 | 157,000 | 160,000 | 10 | 1,600 |
| 2006-10-20 | 159,000 | 163,000 | 155,000 | 159,000 | 114 | 1,590 |
| 2006-10-19 | 159,000 | 161,000 | 157,000 | 157,000 | 17 | 1,570 |
| 2006-10-18 | 155,000 | 155,000 | 154,000 | 154,000 | 9 | 1,540 |
| 2006-10-17 | 157,000 | 157,000 | 150,000 | 157,000 | 86 | 1,570 |
| 2006-10-16 | 153,000 | 161,000 | 153,000 | 161,000 | 19 | 1,610 |
| 2006-10-13 | 158,000 | 160,000 | 155,000 | 160,000 | 22 | 1,600 |
| 2006-10-12 | 157,000 | 160,000 | 156,000 | 160,000 | 8 | 1,600 |
| 2006-10-11 | 159,000 | 160,000 | 158,000 | 160,000 | 7 | 1,600 |
| 2006-10-10 | 163,000 | 163,000 | 159,000 | 161,000 | 17 | 1,610 |
| 2006-10-06 | 163,000 | 168,000 | 161,000 | 163,000 | 59 | 1,630 |
| 2006-10-05 | 165,000 | 183,000 | 162,000 | 169,000 | 746 | 1,690 |
| 2006-10-04 | 163,000 | 164,000 | 162,000 | 162,000 | 13 | 1,620 |
| 2006-10-03 | 166,000 | 166,000 | 164,000 | 164,000 | 4 | 1,640 |
| 2006-10-02 | 162,000 | 165,000 | 160,000 | 165,000 | 9 | 1,650 |
| 2006-09-29 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2006-09-28 | 155,000 | 163,000 | 155,000 | 159,000 | 15 | 1,590 |
| 2006-09-27 | 160,000 | 160,000 | 152,000 | 152,000 | 26 | 1,520 |
| 2006-09-26 | 161,000 | 164,000 | 160,000 | 160,000 | 9 | 1,600 |
| 2006-09-25 | 159,000 | 162,000 | 159,000 | 162,000 | 12 | 1,620 |
| 2006-09-22 | 160,000 | 160,000 | 156,000 | 160,000 | 45 | 1,600 |
| 2006-09-21 | 165,000 | 166,000 | 155,000 | 155,000 | 12 | 1,550 |
| 2006-09-19 | 166,000 | 168,000 | 164,000 | 166,000 | 12 | 1,660 |
| 2006-09-15 | 162,000 | 165,000 | 150,000 | 165,000 | 65 | 1,650 |
| 2006-09-14 | 163,000 | 163,000 | 159,000 | 160,000 | 23 | 1,600 |
| 2006-09-13 | 166,000 | 166,000 | 164,000 | 165,000 | 7 | 1,650 |
| 2006-09-12 | 168,000 | 168,000 | 167,000 | 167,000 | 7 | 1,670 |
| 2006-09-11 | 167,000 | 167,000 | 166,000 | 166,000 | 4 | 1,660 |
| 2006-09-08 | 168,000 | 169,000 | 168,000 | 168,000 | 15 | 1,680 |
| 2006-09-07 | 169,000 | 169,000 | 169,000 | 169,000 | 12 | 1,690 |
| 2006-09-06 | 171,000 | 171,000 | 170,000 | 170,000 | 19 | 1,700 |
| 2006-09-05 | 170,000 | 170,000 | 168,000 | 170,000 | 21 | 1,700 |
| 2006-09-04 | 166,000 | 169,000 | 166,000 | 168,000 | 11 | 1,680 |
| 2006-09-01 | 167,000 | 169,000 | 166,000 | 166,000 | 14 | 1,660 |
| 2006-08-31 | 165,000 | 165,000 | 165,000 | 165,000 | 20 | 1,650 |
| 2006-08-30 | 165,000 | 167,000 | 164,000 | 167,000 | 25 | 1,670 |
| 2006-08-29 | 170,000 | 171,000 | 167,000 | 169,000 | 18 | 1,690 |
| 2006-08-28 | 172,000 | 173,000 | 167,000 | 170,000 | 30 | 1,700 |
| 2006-08-25 | 180,000 | 180,000 | 175,000 | 175,000 | 21 | 1,750 |
| 2006-08-24 | 177,000 | 177,000 | 174,000 | 176,000 | 5 | 1,760 |
| 2006-08-23 | 175,000 | 177,000 | 175,000 | 177,000 | 21 | 1,770 |
| 2006-08-22 | 179,000 | 180,000 | 178,000 | 178,000 | 71 | 1,780 |
| 2006-08-21 | 170,000 | 181,000 | 170,000 | 176,000 | 198 | 1,760 |
| 2006-08-18 | 165,000 | 178,000 | 161,000 | 172,000 | 114 | 1,720 |
| 2006-08-17 | 165,000 | 166,000 | 165,000 | 166,000 | 6 | 1,660 |
| 2006-08-16 | 162,000 | 166,000 | 162,000 | 166,000 | 11 | 1,660 |
| 2006-08-15 | 162,000 | 163,000 | 161,000 | 163,000 | 8 | 1,630 |
| 2006-08-14 | 163,000 | 163,000 | 162,000 | 162,000 | 4 | 1,620 |
| 2006-08-11 | 162,000 | 162,000 | 161,000 | 162,000 | 7 | 1,620 |
| 2006-08-10 | 163,000 | 165,000 | 163,000 | 165,000 | 6 | 1,650 |
| 2006-08-09 | 165,000 | 165,000 | 163,000 | 165,000 | 14 | 1,650 |
| 2006-08-08 | 166,000 | 166,000 | 164,000 | 166,000 | 9 | 1,660 |
| 2006-08-07 | 163,000 | 165,000 | 161,000 | 165,000 | 32 | 1,650 |
| 2006-08-04 | 159,000 | 163,000 | 159,000 | 163,000 | 13 | 1,630 |
| 2006-08-03 | 161,000 | 163,000 | 160,000 | 161,000 | 16 | 1,610 |
| 2006-08-02 | 161,000 | 161,000 | 159,000 | 160,000 | 26 | 1,600 |
| 2006-08-01 | 161,000 | 161,000 | 161,000 | 161,000 | 4 | 1,610 |
| 2006-07-31 | 161,000 | 163,000 | 160,000 | 160,000 | 25 | 1,600 |
| 2006-07-28 | 160,000 | 161,000 | 160,000 | 161,000 | 16 | 1,610 |
| 2006-07-27 | 153,000 | 158,000 | 151,000 | 158,000 | 19 | 1,580 |
| 2006-07-26 | 161,000 | 161,000 | 153,000 | 153,000 | 5 | 1,530 |
| 2006-07-25 | 160,000 | 160,000 | 158,000 | 158,000 | 10 | 1,580 |
| 2006-07-24 | 155,000 | 155,000 | 155,000 | 155,000 | 42 | 1,550 |
| 2006-07-21 | 156,000 | 157,000 | 155,000 | 157,000 | 22 | 1,570 |
| 2006-07-20 | 156,000 | 160,000 | 156,000 | 157,000 | 45 | 1,570 |
| 2006-07-19 | 155,000 | 160,000 | 155,000 | 155,000 | 34 | 1,550 |
| 2006-07-18 | 164,000 | 168,000 | 155,000 | 155,000 | 96 | 1,550 |
| 2006-07-14 | 169,000 | 171,000 | 164,000 | 171,000 | 43 | 1,710 |
| 2006-07-13 | 171,000 | 177,000 | 170,000 | 170,000 | 29 | 1,700 |
| 2006-07-12 | 175,000 | 175,000 | 169,000 | 169,000 | 15 | 1,690 |
| 2006-07-11 | 177,000 | 177,000 | 174,000 | 176,000 | 15 | 1,760 |
| 2006-07-10 | 176,000 | 176,000 | 174,000 | 176,000 | 37 | 1,760 |
| 2006-07-07 | 174,000 | 176,000 | 174,000 | 176,000 | 12 | 1,760 |
| 2006-07-06 | 174,000 | 176,000 | 174,000 | 176,000 | 26 | 1,760 |
| 2006-07-05 | 179,000 | 179,000 | 175,000 | 177,000 | 28 | 1,770 |
| 2006-07-04 | 182,000 | 182,000 | 178,000 | 180,000 | 32 | 1,800 |
| 2006-07-03 | 187,000 | 187,000 | 181,000 | 182,000 | 28 | 1,820 |
| 2006-06-30 | 184,000 | 184,000 | 181,000 | 182,000 | 32 | 1,820 |
| 2006-06-29 | 180,000 | 185,000 | 180,000 | 180,000 | 11 | 1,800 |
| 2006-06-28 | 183,000 | 183,000 | 180,000 | 182,000 | 22 | 1,820 |
| 2006-06-27 | 183,000 | 183,000 | 180,000 | 182,000 | 9 | 1,820 |
| 2006-06-26 | 184,000 | 187,000 | 182,000 | 187,000 | 20 | 1,870 |
| 2006-06-23 | 188,000 | 188,000 | 180,000 | 184,000 | 24 | 1,840 |
| 2006-06-22 | 195,000 | 196,000 | 187,000 | 189,000 | 34 | 1,890 |
| 2006-06-21 | 187,000 | 207,000 | 184,000 | 194,000 | 154 | 1,940 |
| 2006-06-20 | 181,000 | 184,000 | 179,000 | 179,000 | 39 | 1,790 |
| 2006-06-19 | 182,000 | 182,000 | 176,000 | 180,000 | 47 | 1,800 |
| 2006-06-16 | 177,000 | 183,000 | 177,000 | 181,000 | 50 | 1,810 |
| 2006-06-15 | 175,000 | 179,000 | 172,000 | 176,000 | 30 | 1,760 |
| 2006-06-14 | 173,000 | 175,000 | 170,000 | 170,000 | 25 | 1,700 |
| 2006-06-13 | 164,000 | 173,000 | 164,000 | 173,000 | 14 | 1,730 |
| 2006-06-12 | 161,000 | 169,000 | 161,000 | 169,000 | 11 | 1,690 |
| 2006-06-09 | 161,000 | 165,000 | 160,000 | 165,000 | 22 | 1,650 |
| 2006-06-08 | 160,000 | 162,000 | 157,000 | 162,000 | 34 | 1,620 |
| 2006-06-07 | 165,000 | 165,000 | 161,000 | 161,000 | 31 | 1,610 |
| 2006-06-06 | 170,000 | 170,000 | 164,000 | 169,000 | 31 | 1,690 |
| 2006-06-05 | 167,000 | 174,000 | 167,000 | 170,000 | 35 | 1,700 |
| 2006-06-02 | 168,000 | 173,000 | 160,000 | 170,000 | 60 | 1,700 |
| 2006-06-01 | 170,000 | 177,000 | 170,000 | 171,000 | 50 | 1,710 |
| 2006-05-31 | 175,000 | 177,000 | 170,000 | 176,000 | 27 | 1,760 |
| 2006-05-30 | 175,000 | 183,000 | 175,000 | 181,000 | 27 | 1,810 |
| 2006-05-29 | 184,000 | 185,000 | 175,000 | 175,000 | 28 | 1,750 |
| 2006-05-26 | 190,000 | 190,000 | 183,000 | 187,000 | 29 | 1,870 |
| 2006-05-25 | 191,000 | 191,000 | 186,000 | 189,000 | 25 | 1,890 |
| 2006-05-24 | 194,000 | 196,000 | 189,000 | 191,000 | 93 | 1,910 |
| 2006-05-23 | 196,000 | 197,000 | 192,000 | 196,000 | 84 | 1,960 |
| 2006-05-22 | 196,000 | 196,000 | 193,000 | 195,000 | 69 | 1,950 |
| 2006-05-19 | 193,000 | 195,000 | 190,000 | 195,000 | 13 | 1,950 |
| 2006-05-18 | 186,000 | 194,000 | 186,000 | 194,000 | 37 | 1,940 |
| 2006-05-17 | 190,000 | 191,000 | 186,000 | 190,000 | 30 | 1,900 |
| 2006-05-16 | 196,000 | 197,000 | 192,000 | 192,000 | 66 | 1,920 |
| 2006-05-15 | 197,000 | 199,000 | 197,000 | 198,000 | 39 | 1,980 |
| 2006-05-12 | 201,000 | 201,000 | 198,000 | 199,000 | 51 | 1,990 |
| 2006-05-11 | 200,000 | 205,000 | 197,000 | 205,000 | 78 | 2,050 |
| 2006-05-10 | 198,000 | 201,000 | 198,000 | 199,000 | 33 | 1,990 |
| 2006-05-09 | 202,000 | 202,000 | 196,000 | 198,000 | 76 | 1,980 |
| 2006-05-08 | 201,000 | 202,000 | 196,000 | 202,000 | 37 | 2,020 |
| 2006-05-02 | 193,000 | 200,000 | 191,000 | 197,000 | 67 | 1,970 |
| 2006-05-01 | 199,000 | 199,000 | 191,000 | 192,000 | 151 | 1,920 |
| 2006-04-28 | 198,000 | 199,000 | 196,000 | 199,000 | 47 | 1,990 |
| 2006-04-27 | 206,000 | 206,000 | 198,000 | 201,000 | 192 | 2,010 |
| 2006-04-26 | 199,000 | 205,000 | 197,000 | 205,000 | 61 | 2,050 |
| 2006-04-25 | 201,000 | 208,000 | 197,000 | 202,000 | 191 | 2,020 |
| 2006-04-24 | 199,000 | 206,000 | 195,000 | 198,000 | 182 | 1,980 |
| 2006-04-21 | 220,000 | 220,000 | 205,000 | 205,000 | 235 | 2,050 |
| 2006-04-20 | 228,000 | 228,000 | 216,000 | 220,000 | 121 | 2,200 |
| 2006-04-19 | 219,000 | 230,000 | 219,000 | 225,000 | 206 | 2,250 |
| 2006-04-18 | 213,000 | 222,000 | 213,000 | 220,000 | 139 | 2,200 |
| 2006-04-17 | 222,000 | 229,000 | 211,000 | 218,000 | 412 | 2,180 |
| 2006-04-14 | 215,000 | 220,000 | 213,000 | 216,000 | 85 | 2,160 |
| 2006-04-13 | 216,000 | 216,000 | 209,000 | 212,000 | 126 | 2,120 |
| 2006-04-12 | 210,000 | 235,000 | 209,000 | 218,000 | 1,358 | 2,180 |
| 2006-04-11 | 208,000 | 209,000 | 205,000 | 209,000 | 57 | 2,090 |
| 2006-04-10 | 208,000 | 209,000 | 207,000 | 209,000 | 68 | 2,090 |
| 2006-04-07 | 208,000 | 209,000 | 205,000 | 209,000 | 69 | 2,090 |
| 2006-04-06 | 205,000 | 208,000 | 205,000 | 208,000 | 69 | 2,080 |
| 2006-04-05 | 213,000 | 213,000 | 206,000 | 208,000 | 95 | 2,080 |
| 2006-04-04 | 208,000 | 214,000 | 207,000 | 213,000 | 222 | 2,130 |
| 2006-04-03 | 212,000 | 213,000 | 205,000 | 207,000 | 99 | 2,070 |
| 2006-03-31 | 209,000 | 209,000 | 203,000 | 205,000 | 95 | 2,050 |
| 2006-03-30 | 205,000 | 209,000 | 204,000 | 208,000 | 88 | 2,080 |
| 2006-03-29 | 207,000 | 209,000 | 201,000 | 206,000 | 180 | 2,060 |
| 2006-03-28 | 212,000 | 215,000 | 203,000 | 210,000 | 282 | 2,100 |
| 2006-03-27 | 198,000 | 227,000 | 197,000 | 223,000 | 2,541 | 2,230 |
| 2006-03-24 | 194,000 | 199,000 | 193,000 | 197,000 | 128 | 1,970 |
| 2006-03-23 | 196,000 | 198,000 | 192,000 | 194,000 | 150 | 1,940 |
| 2006-03-22 | 197,000 | 198,000 | 194,000 | 197,000 | 55 | 1,970 |
| 2006-03-20 | 196,000 | 198,000 | 193,000 | 198,000 | 110 | 1,980 |
| 2006-03-17 | 200,000 | 200,000 | 195,000 | 200,000 | 79 | 2,000 |
| 2006-03-16 | 207,000 | 207,000 | 197,000 | 201,000 | 221 | 2,010 |
| 2006-03-15 | 209,000 | 209,000 | 204,000 | 206,000 | 60 | 2,060 |
| 2006-03-14 | 207,000 | 210,000 | 205,000 | 207,000 | 103 | 2,070 |
| 2006-03-13 | 212,000 | 212,000 | 202,000 | 207,000 | 197 | 2,070 |
| 2006-03-10 | 210,000 | 212,000 | 209,000 | 209,000 | 136 | 2,090 |
| 2006-03-09 | 209,000 | 218,000 | 208,000 | 212,000 | 455 | 2,120 |
| 2006-03-08 | 209,000 | 214,000 | 204,000 | 208,000 | 153 | 2,080 |
| 2006-03-07 | 213,000 | 216,000 | 205,000 | 207,000 | 454 | 2,070 |
| 2006-03-06 | 219,000 | 225,000 | 206,000 | 212,000 | 481 | 2,120 |
| 2006-03-03 | 229,000 | 244,000 | 211,000 | 222,000 | 1,250 | 2,220 |
| 2006-03-02 | 253,000 | 278,000 | 225,000 | 229,000 | 4,130 | 2,290 |
| 2006-03-01 | 198,000 | 246,000 | 193,000 | 241,000 | 2,694 | 2,410 |
| 2006-02-28 | 211,000 | 212,000 | 200,000 | 206,000 | 191 | 2,060 |
| 2006-02-27 | 222,000 | 223,000 | 207,000 | 211,000 | 297 | 2,110 |
| 2006-02-24 | 205,000 | 224,000 | 202,000 | 210,000 | 458 | 2,100 |
| 2006-02-23 | 200,000 | 219,000 | 195,000 | 208,000 | 412 | 2,080 |
| 2006-02-22 | 207,000 | 208,000 | 200,000 | 201,000 | 344 | 2,010 |
| 2006-02-21 | 206,000 | 215,000 | 193,000 | 203,000 | 691 | 2,030 |
| 2006-02-20 | 190,000 | 206,000 | 176,000 | 199,000 | 1,469 | 1,990 |
| 2006-02-17 | 233,000 | 270,000 | 197,000 | 199,000 | 6,810 | 1,990 |
分割・併合履歴 ： [2013-03-27]1株→100株
