8995 (株)誠建設工業 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 58,000 | 58,500 | 58,000 | 58,000 | 16 | 580 |
| 2010-12-29 | 57,800 | 58,400 | 57,800 | 58,400 | 2 | 584 |
| 2010-12-28 | 57,700 | 57,700 | 57,300 | 57,300 | 2 | 573 |
| 2010-12-27 | 57,500 | 57,800 | 57,500 | 57,800 | 2 | 578 |
| 2010-12-24 | 56,700 | 59,100 | 56,700 | 59,100 | 55 | 591 |
| 2010-12-22 | 56,700 | 56,700 | 56,700 | 56,700 | 10 | 567 |
| 2010-12-21 | 54,900 | 54,900 | 54,700 | 54,700 | 2 | 547 |
| 2010-12-20 | 56,000 | 56,000 | 54,100 | 54,200 | 20 | 542 |
| 2010-12-17 | 55,300 | 56,500 | 55,000 | 55,000 | 74 | 550 |
| 2010-12-16 | 55,300 | 55,500 | 55,300 | 55,300 | 15 | 553 |
| 2010-12-15 | 54,900 | 55,500 | 54,600 | 55,500 | 41 | 555 |
| 2010-12-14 | 53,800 | 54,800 | 53,800 | 54,800 | 82 | 548 |
| 2010-12-13 | 52,500 | 53,500 | 52,500 | 53,500 | 65 | 535 |
| 2010-12-10 | 51,400 | 51,400 | 51,100 | 51,100 | 5 | 511 |
| 2010-12-09 | 53,300 | 53,300 | 51,000 | 52,000 | 4 | 520 |
| 2010-12-08 | 51,700 | 52,800 | 51,700 | 52,800 | 31 | 528 |
| 2010-12-06 | 51,500 | 51,700 | 51,500 | 51,700 | 5 | 517 |
| 2010-12-03 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 517 |
| 2010-12-02 | 51,300 | 51,300 | 51,300 | 51,300 | 3 | 513 |
| 2010-12-01 | 51,300 | 51,300 | 51,300 | 51,300 | 4 | 513 |
| 2010-11-30 | 51,500 | 51,800 | 51,500 | 51,500 | 3 | 515 |
| 2010-11-29 | 50,000 | 50,500 | 50,000 | 50,500 | 3 | 505 |
| 2010-11-26 | 49,700 | 49,700 | 49,700 | 49,700 | 2 | 497 |
| 2010-11-25 | 48,000 | 49,700 | 47,000 | 49,700 | 10 | 497 |
| 2010-11-24 | 47,950 | 47,950 | 47,950 | 47,950 | 4 | 479.50 |
| 2010-11-19 | 48,200 | 48,200 | 48,050 | 48,050 | 3 | 480.50 |
| 2010-11-17 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 465 |
| 2010-11-16 | 45,000 | 46,500 | 45,000 | 46,500 | 8 | 465 |
| 2010-11-15 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2010-11-12 | 47,000 | 47,700 | 47,000 | 47,700 | 7 | 477 |
| 2010-11-11 | 45,500 | 46,100 | 45,500 | 46,100 | 16 | 461 |
| 2010-11-10 | 44,800 | 46,000 | 44,800 | 46,000 | 6 | 460 |
| 2010-11-09 | 45,050 | 45,500 | 45,050 | 45,500 | 6 | 455 |
| 2010-11-05 | 45,000 | 45,000 | 44,300 | 44,300 | 10 | 443 |
| 2010-11-01 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2010-10-29 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 445 |
| 2010-10-28 | 44,000 | 44,000 | 43,800 | 43,800 | 9 | 438 |
| 2010-10-27 | 44,400 | 44,400 | 44,000 | 44,000 | 16 | 440 |
| 2010-10-25 | 44,700 | 45,100 | 44,700 | 45,100 | 3 | 451 |
| 2010-10-22 | 43,600 | 44,000 | 43,600 | 44,000 | 3 | 440 |
| 2010-10-19 | 44,000 | 45,000 | 43,100 | 45,000 | 10 | 450 |
| 2010-10-18 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2010-10-14 | 43,900 | 46,000 | 43,850 | 44,000 | 12 | 440 |
| 2010-10-13 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2010-10-07 | 45,800 | 45,800 | 45,800 | 45,800 | 2 | 458 |
| 2010-10-06 | 44,000 | 45,000 | 44,000 | 45,000 | 7 | 450 |
| 2010-10-05 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 450 |
| 2010-10-01 | 45,750 | 45,750 | 45,000 | 45,000 | 23 | 450 |
| 2010-09-30 | 45,750 | 45,750 | 45,750 | 45,750 | 1 | 457.50 |
| 2010-09-29 | 45,200 | 46,000 | 45,200 | 46,000 | 3 | 460 |
| 2010-09-28 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 450 |
| 2010-09-22 | 45,100 | 46,450 | 45,000 | 45,000 | 7 | 450 |
| 2010-09-17 | 45,500 | 45,500 | 45,500 | 45,500 | 3 | 455 |
| 2010-09-15 | 43,850 | 45,000 | 43,850 | 45,000 | 8 | 450 |
| 2010-09-14 | 45,900 | 45,900 | 45,900 | 45,900 | 5 | 459 |
| 2010-09-13 | 45,000 | 45,000 | 43,600 | 43,600 | 12 | 436 |
| 2010-09-10 | 43,650 | 43,650 | 43,650 | 43,650 | 10 | 436.50 |
| 2010-09-07 | 43,650 | 43,650 | 43,650 | 43,650 | 1 | 436.50 |
| 2010-09-06 | 45,000 | 45,000 | 43,500 | 43,500 | 16 | 435 |
| 2010-09-01 | 44,400 | 44,400 | 44,400 | 44,400 | 5 | 444 |
| 2010-08-25 | 43,700 | 43,700 | 43,000 | 43,000 | 10 | 430 |
| 2010-08-23 | 43,500 | 43,500 | 43,500 | 43,500 | 9 | 435 |
| 2010-08-19 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 431 |
| 2010-08-18 | 43,000 | 43,100 | 43,000 | 43,100 | 6 | 431 |
| 2010-08-17 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2010-08-16 | 43,200 | 43,200 | 43,000 | 43,000 | 10 | 430 |
| 2010-08-13 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2010-08-12 | 45,800 | 45,800 | 45,000 | 45,000 | 7 | 450 |
| 2010-08-11 | 46,000 | 46,000 | 45,800 | 45,800 | 2 | 458 |
| 2010-08-10 | 46,000 | 46,300 | 45,600 | 46,300 | 4 | 463 |
| 2010-08-02 | 47,450 | 47,450 | 47,000 | 47,000 | 3 | 470 |
| 2010-07-30 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2010-07-28 | 46,500 | 46,900 | 46,500 | 46,900 | 8 | 469 |
| 2010-07-26 | 45,000 | 45,000 | 44,500 | 44,500 | 2 | 445 |
| 2010-07-16 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2010-07-15 | 45,200 | 45,200 | 45,000 | 45,000 | 2 | 450 |
| 2010-07-14 | 46,100 | 46,100 | 45,800 | 45,900 | 19 | 459 |
| 2010-07-12 | 46,100 | 46,100 | 46,100 | 46,100 | 5 | 461 |
| 2010-07-09 | 46,100 | 46,100 | 46,100 | 46,100 | 6 | 461 |
| 2010-07-08 | 46,600 | 46,600 | 45,550 | 45,600 | 3 | 456 |
| 2010-07-07 | 47,300 | 47,300 | 45,500 | 46,800 | 12 | 468 |
| 2010-07-06 | 46,600 | 46,600 | 46,600 | 46,600 | 3 | 466 |
| 2010-07-01 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 480 |
| 2010-06-28 | 48,500 | 48,500 | 47,000 | 47,000 | 18 | 470 |
| 2010-06-25 | 45,800 | 45,800 | 45,800 | 45,800 | 2 | 458 |
| 2010-06-24 | 46,550 | 46,550 | 46,500 | 46,500 | 3 | 465 |
| 2010-06-22 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2010-06-21 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2010-06-18 | 45,600 | 46,000 | 45,600 | 46,000 | 3 | 460 |
| 2010-06-15 | 46,000 | 46,000 | 45,800 | 45,800 | 3 | 458 |
| 2010-06-14 | 46,000 | 46,000 | 45,100 | 45,100 | 8 | 451 |
| 2010-06-10 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2010-06-09 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 455 |
| 2010-06-03 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2010-06-01 | 49,400 | 49,400 | 49,400 | 49,400 | 3 | 494 |
| 2010-05-31 | 48,100 | 48,100 | 47,300 | 47,300 | 3 | 473 |
| 2010-05-28 | 47,000 | 47,700 | 46,000 | 46,000 | 5 | 460 |
| 2010-05-27 | 46,700 | 46,700 | 46,700 | 46,700 | 9 | 467 |
| 2010-05-26 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2010-05-25 | 45,000 | 45,000 | 44,200 | 44,200 | 29 | 442 |
| 2010-05-17 | 49,600 | 50,800 | 49,000 | 50,000 | 77 | 500 |
| 2010-05-14 | 51,600 | 52,000 | 51,100 | 51,100 | 5 | 511 |
| 2010-05-13 | 50,000 | 53,500 | 50,000 | 53,500 | 44 | 535 |
| 2010-05-12 | 50,200 | 51,300 | 48,800 | 50,000 | 76 | 500 |
| 2010-05-11 | 56,000 | 58,000 | 54,000 | 54,000 | 94 | 540 |
| 2010-05-10 | 62,800 | 62,800 | 58,000 | 61,000 | 32 | 610 |
| 2010-05-07 | 61,000 | 63,000 | 61,000 | 63,000 | 15 | 630 |
| 2010-05-06 | 64,500 | 64,500 | 64,000 | 64,000 | 14 | 640 |
| 2010-04-30 | 62,200 | 65,500 | 62,200 | 65,500 | 22 | 655 |
| 2010-04-28 | 62,000 | 64,900 | 60,100 | 60,600 | 31 | 606 |
| 2010-04-27 | 62,000 | 63,000 | 59,000 | 63,000 | 60 | 630 |
| 2010-04-26 | 57,000 | 60,800 | 55,000 | 60,000 | 72 | 600 |
| 2010-04-23 | 53,500 | 60,500 | 53,500 | 58,000 | 124 | 580 |
| 2010-04-22 | 53,800 | 53,800 | 52,500 | 53,500 | 16 | 535 |
| 2010-04-21 | 50,500 | 53,000 | 50,500 | 52,500 | 43 | 525 |
| 2010-04-20 | 49,100 | 52,300 | 49,100 | 50,000 | 93 | 500 |
| 2010-04-19 | 50,200 | 50,300 | 47,300 | 48,200 | 296 | 482 |
| 2010-04-16 | 48,000 | 55,000 | 48,000 | 55,000 | 325 | 550 |
| 2010-04-15 | 48,000 | 49,700 | 47,700 | 48,000 | 141 | 480 |
| 2010-04-14 | 46,900 | 46,900 | 46,400 | 46,900 | 37 | 469 |
| 2010-04-13 | 46,500 | 46,800 | 46,000 | 46,000 | 73 | 460 |
| 2010-04-12 | 46,200 | 46,800 | 46,200 | 46,500 | 28 | 465 |
| 2010-04-09 | 45,100 | 46,000 | 45,000 | 46,000 | 26 | 460 |
| 2010-04-07 | 45,000 | 46,000 | 45,000 | 46,000 | 18 | 460 |
| 2010-04-06 | 45,800 | 45,800 | 45,000 | 45,000 | 13 | 450 |
| 2010-04-05 | 45,800 | 45,800 | 45,500 | 45,500 | 27 | 455 |
| 2010-04-02 | 45,900 | 45,900 | 45,900 | 45,900 | 11 | 459 |
| 2010-04-01 | 46,700 | 46,700 | 45,500 | 45,500 | 8 | 455 |
| 2010-03-31 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 468.50 |
| 2010-03-30 | 45,000 | 46,500 | 45,000 | 46,500 | 10 | 465 |
| 2010-03-29 | 44,500 | 45,000 | 44,100 | 45,000 | 36 | 450 |
| 2010-03-26 | 47,900 | 48,000 | 47,500 | 47,500 | 65 | 475 |
| 2010-03-25 | 47,900 | 47,900 | 47,900 | 47,900 | 18 | 479 |
| 2010-03-24 | 48,000 | 48,000 | 46,600 | 47,000 | 92 | 470 |
| 2010-03-23 | 47,800 | 48,000 | 47,800 | 47,900 | 26 | 479 |
| 2010-03-19 | 48,000 | 48,100 | 47,900 | 47,900 | 9 | 479 |
| 2010-03-18 | 46,800 | 48,000 | 46,800 | 48,000 | 27 | 480 |
| 2010-03-17 | 45,600 | 45,700 | 45,600 | 45,600 | 6 | 456 |
| 2010-03-16 | 46,200 | 46,200 | 44,900 | 45,500 | 21 | 455 |
| 2010-03-15 | 45,000 | 46,000 | 44,800 | 46,000 | 10 | 460 |
| 2010-03-12 | 44,100 | 44,100 | 44,000 | 44,000 | 5 | 440 |
| 2010-03-11 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 441 |
| 2010-03-10 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 441 |
| 2010-03-09 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2010-03-08 | 44,000 | 44,000 | 44,000 | 44,000 | 15 | 440 |
| 2010-03-05 | 44,000 | 44,000 | 44,000 | 44,000 | 9 | 440 |
| 2010-03-04 | 44,200 | 44,200 | 42,500 | 44,000 | 5 | 440 |
| 2010-03-02 | 45,000 | 45,200 | 45,000 | 45,200 | 6 | 452 |
| 2010-03-01 | 46,000 | 46,000 | 46,000 | 46,000 | 6 | 460 |
| 2010-02-26 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 443 |
| 2010-02-24 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2010-02-22 | 44,000 | 44,000 | 44,000 | 44,000 | 14 | 440 |
| 2010-02-19 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2010-02-17 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2010-02-15 | 44,000 | 44,000 | 44,000 | 44,000 | 16 | 440 |
| 2010-02-12 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2010-02-09 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2010-02-05 | 44,000 | 45,000 | 44,000 | 45,000 | 12 | 450 |
| 2010-02-04 | 45,100 | 45,200 | 45,100 | 45,200 | 14 | 452 |
| 2010-02-01 | 47,750 | 47,750 | 44,900 | 45,100 | 5 | 451 |
| 2010-01-26 | 47,000 | 47,500 | 46,100 | 46,100 | 34 | 461 |
| 2010-01-25 | 47,000 | 47,000 | 47,000 | 47,000 | 20 | 470 |
| 2010-01-22 | 46,500 | 46,500 | 45,300 | 45,300 | 11 | 453 |
| 2010-01-21 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2010-01-18 | 46,000 | 46,000 | 46,000 | 46,000 | 15 | 460 |
| 2010-01-14 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2010-01-08 | 45,900 | 46,400 | 45,900 | 46,400 | 6 | 464 |
| 2010-01-07 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 443 |
| 2010-01-05 | 46,000 | 46,000 | 46,000 | 46,000 | 13 | 460 |
| 2010-01-04 | 46,400 | 46,400 | 46,400 | 46,400 | 3 | 464 |
分割・併合履歴 ： [2013-03-27]1株→100株
