8995 (株)誠建設工業 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-12-25 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-12-22 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-19 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2008-12-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-12-17 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-12-12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-12-10 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2008-12-09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-03 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-12-01 | 44,000 | 44,000 | 41,000 | 41,000 | 5 | 410 |
| 2008-11-26 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-11-21 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-11-20 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2008-11-14 | 43,000 | 44,000 | 43,000 | 44,000 | 5 | 440 |
| 2008-11-13 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2008-11-12 | 43,800 | 43,800 | 43,800 | 43,800 | 2 | 438 |
| 2008-11-04 | 43,000 | 44,000 | 43,000 | 44,000 | 5 | 440 |
| 2008-10-31 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2008-10-30 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2008-10-29 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2008-10-28 | 41,000 | 41,000 | 40,200 | 40,200 | 3 | 402 |
| 2008-10-27 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2008-10-22 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 390 |
| 2008-10-21 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2008-10-17 | 39,000 | 39,000 | 39,000 | 39,000 | 10 | 390 |
| 2008-10-16 | 35,100 | 35,100 | 35,100 | 35,100 | 9 | 351 |
| 2008-10-15 | 37,900 | 37,900 | 37,900 | 37,900 | 7 | 379 |
| 2008-10-14 | 36,800 | 41,900 | 36,800 | 41,900 | 6 | 419 |
| 2008-10-10 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-10-09 | 44,000 | 45,000 | 44,000 | 44,000 | 3 | 440 |
| 2008-10-08 | 44,000 | 44,000 | 44,000 | 44,000 | 6 | 440 |
| 2008-10-07 | 44,000 | 44,000 | 44,000 | 44,000 | 8 | 440 |
| 2008-10-06 | 44,000 | 45,600 | 44,000 | 45,500 | 5 | 455 |
| 2008-10-03 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2008-10-02 | 48,800 | 48,800 | 48,800 | 48,800 | 2 | 488 |
| 2008-10-01 | 48,900 | 48,900 | 48,900 | 48,900 | 2 | 489 |
| 2008-09-30 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 469 |
| 2008-09-29 | 48,900 | 48,900 | 48,900 | 48,900 | 2 | 489 |
| 2008-09-26 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2008-09-25 | 50,000 | 50,000 | 49,000 | 49,000 | 3 | 490 |
| 2008-09-24 | 50,000 | 50,000 | 49,900 | 50,000 | 10 | 500 |
| 2008-09-22 | 49,500 | 50,000 | 49,500 | 49,900 | 8 | 499 |
| 2008-09-19 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2008-09-18 | 50,000 | 50,000 | 49,100 | 49,900 | 9 | 499 |
| 2008-09-17 | 46,500 | 50,000 | 46,500 | 50,000 | 10 | 500 |
| 2008-09-16 | 51,500 | 51,500 | 46,100 | 46,100 | 9 | 461 |
| 2008-09-12 | 52,500 | 55,500 | 51,000 | 51,000 | 12 | 510 |
| 2008-09-11 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2008-09-10 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2008-09-09 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 570 |
| 2008-09-08 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 580 |
| 2008-09-03 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2008-09-02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-09-01 | 63,000 | 63,000 | 58,000 | 61,000 | 6 | 610 |
| 2008-08-29 | 62,500 | 63,000 | 62,500 | 63,000 | 3 | 630 |
| 2008-08-26 | 63,500 | 63,500 | 63,500 | 63,500 | 15 | 635 |
| 2008-08-25 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-08-22 | 62,000 | 64,000 | 62,000 | 64,000 | 2 | 640 |
| 2008-08-21 | 65,000 | 65,000 | 64,500 | 64,500 | 2 | 645 |
| 2008-08-19 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 640 |
| 2008-08-18 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2008-08-13 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2008-08-12 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2008-08-08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-08-07 | 68,000 | 68,000 | 66,000 | 66,000 | 3 | 660 |
| 2008-08-06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-08-04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-08-01 | 69,000 | 69,000 | 69,000 | 69,000 | 4 | 690 |
| 2008-07-31 | 69,000 | 69,000 | 67,000 | 67,000 | 2 | 670 |
| 2008-07-30 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 675 |
| 2008-07-29 | 68,000 | 69,000 | 68,000 | 69,000 | 4 | 690 |
| 2008-07-24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-07-23 | 67,500 | 69,000 | 66,000 | 69,000 | 3 | 690 |
| 2008-07-18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-07-15 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-07-11 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-07-08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-07-07 | 68,000 | 68,000 | 66,000 | 66,000 | 2 | 660 |
| 2008-07-04 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-07-01 | 72,000 | 73,000 | 72,000 | 73,000 | 2 | 730 |
| 2008-06-30 | 74,000 | 74,000 | 74,000 | 74,000 | 10 | 740 |
| 2008-06-27 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-06-26 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 680 |
| 2008-06-25 | 69,000 | 69,000 | 67,000 | 67,000 | 4 | 670 |
| 2008-06-24 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 690 |
| 2008-06-23 | 69,000 | 69,000 | 67,000 | 67,000 | 4 | 670 |
| 2008-06-20 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-06-19 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-06-18 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 685 |
| 2008-06-17 | 68,600 | 68,600 | 68,500 | 68,500 | 2 | 685 |
| 2008-06-16 | 70,000 | 70,000 | 67,000 | 67,100 | 14 | 671 |
| 2008-06-12 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-06-11 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 700 |
| 2008-06-10 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-06-09 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-06-06 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 710 |
| 2008-06-05 | 70,000 | 71,000 | 70,000 | 71,000 | 6 | 710 |
| 2008-06-04 | 69,500 | 69,500 | 69,500 | 69,500 | 2 | 695 |
| 2008-06-03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2008-06-02 | 76,000 | 76,000 | 70,000 | 70,000 | 8 | 700 |
| 2008-05-29 | 73,000 | 73,000 | 72,000 | 72,000 | 3 | 720 |
| 2008-05-28 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 720 |
| 2008-05-27 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2008-05-26 | 77,000 | 77,000 | 70,100 | 72,000 | 6 | 720 |
| 2008-05-23 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-05-22 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-05-21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-05-16 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 720 |
| 2008-05-15 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 700 |
| 2008-05-14 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 700 |
| 2008-05-09 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 700 |
| 2008-05-08 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2008-05-07 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 740 |
| 2008-05-02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-05-01 | 73,000 | 73,000 | 70,000 | 70,000 | 4 | 700 |
| 2008-04-30 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-04-28 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-04-25 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 700 |
| 2008-04-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-04-22 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-04-18 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 700 |
| 2008-04-15 | 69,900 | 69,900 | 69,900 | 69,900 | 5 | 699 |
| 2008-04-14 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-04-11 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2008-04-09 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-04-08 | 69,000 | 69,000 | 68,000 | 68,000 | 4 | 680 |
| 2008-04-07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-04-03 | 76,000 | 76,000 | 75,000 | 75,000 | 4 | 750 |
| 2008-04-01 | 72,400 | 72,400 | 72,400 | 72,400 | 1 | 724 |
| 2008-03-31 | 68,000 | 68,000 | 68,000 | 68,000 | 5 | 680 |
| 2008-03-24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-03-21 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2008-03-19 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
| 2008-03-18 | 68,000 | 68,000 | 65,000 | 65,000 | 7 | 650 |
| 2008-03-17 | 70,900 | 71,000 | 70,000 | 71,000 | 7 | 710 |
| 2008-03-14 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 710 |
| 2008-03-13 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 750 |
| 2008-03-10 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 750 |
| 2008-03-06 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 750 |
| 2008-03-03 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 760 |
| 2008-02-29 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 710 |
| 2008-02-28 | 73,500 | 74,000 | 71,000 | 71,000 | 19 | 710 |
| 2008-02-26 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2008-02-25 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2008-02-21 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2008-02-19 | 74,000 | 74,000 | 72,100 | 72,100 | 3 | 721 |
| 2008-02-18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-02-14 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 750 |
| 2008-02-13 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2008-02-08 | 76,000 | 76,000 | 72,000 | 72,000 | 2 | 720 |
| 2008-02-07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2008-02-06 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2008-02-05 | 72,000 | 75,000 | 72,000 | 75,000 | 2 | 750 |
| 2008-02-04 | 78,000 | 78,000 | 74,000 | 74,000 | 5 | 740 |
| 2008-02-01 | 73,000 | 76,000 | 73,000 | 76,000 | 5 | 760 |
| 2008-01-31 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 760 |
| 2008-01-30 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2008-01-29 | 76,500 | 77,000 | 76,500 | 77,000 | 4 | 770 |
| 2008-01-28 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 730 |
| 2008-01-25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2008-01-24 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 780 |
| 2008-01-22 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 780 |
| 2008-01-21 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 780 |
| 2008-01-18 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 750 |
| 2008-01-17 | 69,000 | 78,000 | 69,000 | 78,000 | 17 | 780 |
| 2008-01-15 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 880 |
| 2008-01-11 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2008-01-08 | 84,000 | 88,000 | 84,000 | 88,000 | 2 | 880 |
| 2008-01-04 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 890 |
分割・併合履歴 ： [2013-03-27]1株→100株
