8995 (株)誠建設工業 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 51,500 | 51,500 | 50,500 | 50,500 | 9 | 505 |
| 2011-12-29 | 51,000 | 51,100 | 51,000 | 51,000 | 9 | 510 |
| 2011-12-28 | 51,100 | 51,700 | 51,100 | 51,700 | 7 | 517 |
| 2011-12-27 | 51,700 | 51,800 | 51,700 | 51,700 | 18 | 517 |
| 2011-12-26 | 51,500 | 51,700 | 51,000 | 51,700 | 20 | 517 |
| 2011-12-22 | 51,500 | 51,700 | 50,700 | 51,600 | 31 | 516 |
| 2011-12-21 | 51,800 | 51,900 | 50,200 | 50,200 | 10 | 502 |
| 2011-12-20 | 50,500 | 51,900 | 50,500 | 51,900 | 7 | 519 |
| 2011-12-19 | 49,800 | 50,500 | 49,800 | 50,500 | 8 | 505 |
| 2011-12-16 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 491 |
| 2011-12-15 | 48,600 | 49,900 | 48,600 | 49,900 | 9 | 499 |
| 2011-12-14 | 48,200 | 48,200 | 48,200 | 48,200 | 2 | 482 |
| 2011-12-13 | 49,000 | 49,000 | 49,000 | 49,000 | 7 | 490 |
| 2011-12-12 | 49,100 | 49,500 | 48,500 | 48,500 | 11 | 485 |
| 2011-12-09 | 50,000 | 50,000 | 48,800 | 48,800 | 7 | 488 |
| 2011-12-08 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2011-12-06 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 510 |
| 2011-12-05 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 507 |
| 2011-12-02 | 50,600 | 50,600 | 50,600 | 50,600 | 9 | 506 |
| 2011-12-01 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 506 |
| 2011-11-29 | 48,800 | 49,300 | 48,800 | 49,000 | 4 | 490 |
| 2011-11-28 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 505 |
| 2011-11-24 | 48,850 | 48,850 | 48,800 | 48,800 | 2 | 488 |
| 2011-11-22 | 49,800 | 50,000 | 49,800 | 50,000 | 3 | 500 |
| 2011-11-18 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2011-11-17 | 50,000 | 50,000 | 47,000 | 49,000 | 8 | 490 |
| 2011-11-15 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 510 |
| 2011-11-07 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2011-11-01 | 51,000 | 51,000 | 51,000 | 51,000 | 8 | 510 |
| 2011-10-31 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-10-28 | 49,150 | 49,150 | 49,150 | 49,150 | 1 | 491.50 |
| 2011-10-27 | 51,000 | 51,000 | 49,800 | 50,000 | 10 | 500 |
| 2011-10-26 | 49,900 | 51,200 | 49,800 | 49,800 | 21 | 498 |
| 2011-10-25 | 49,750 | 49,750 | 49,750 | 49,750 | 1 | 497.50 |
| 2011-10-21 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-10-20 | 48,500 | 48,500 | 48,500 | 48,500 | 3 | 485 |
| 2011-10-14 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2011-10-13 | 49,500 | 49,500 | 49,500 | 49,500 | 5 | 495 |
| 2011-10-11 | 48,650 | 48,650 | 48,550 | 48,550 | 6 | 485.50 |
| 2011-10-07 | 49,500 | 49,500 | 49,500 | 49,500 | 5 | 495 |
| 2011-10-05 | 48,750 | 48,750 | 48,750 | 48,750 | 1 | 487.50 |
| 2011-10-03 | 50,000 | 50,000 | 48,100 | 50,000 | 8 | 500 |
| 2011-09-30 | 49,500 | 50,000 | 49,500 | 50,000 | 7 | 500 |
| 2011-09-29 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 485 |
| 2011-09-28 | 48,850 | 48,900 | 48,850 | 48,900 | 4 | 489 |
| 2011-09-27 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2011-09-26 | 49,000 | 49,000 | 49,000 | 49,000 | 7 | 490 |
| 2011-09-22 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-09-21 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-09-20 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-09-16 | 49,500 | 49,950 | 48,550 | 49,950 | 8 | 499.50 |
| 2011-09-15 | 49,000 | 49,700 | 48,500 | 48,500 | 8 | 485 |
| 2011-09-14 | 50,100 | 50,200 | 49,000 | 49,000 | 22 | 490 |
| 2011-09-13 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2011-09-12 | 50,000 | 50,000 | 49,150 | 49,500 | 14 | 495 |
| 2011-09-09 | 50,200 | 51,000 | 50,200 | 50,200 | 24 | 502 |
| 2011-09-08 | 51,500 | 51,500 | 51,100 | 51,100 | 9 | 511 |
| 2011-09-06 | 53,600 | 53,600 | 51,000 | 51,000 | 32 | 510 |
| 2011-09-05 | 51,500 | 52,900 | 51,500 | 52,800 | 30 | 528 |
| 2011-09-02 | 52,600 | 52,600 | 51,000 | 51,000 | 8 | 510 |
| 2011-09-01 | 52,400 | 52,600 | 52,400 | 52,600 | 22 | 526 |
| 2011-08-31 | 52,100 | 52,500 | 51,000 | 51,400 | 21 | 514 |
| 2011-08-30 | 52,000 | 52,300 | 52,000 | 52,300 | 20 | 523 |
| 2011-08-29 | 45,000 | 50,900 | 45,000 | 50,000 | 63 | 500 |
| 2011-08-25 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 485 |
| 2011-08-22 | 49,000 | 49,000 | 49,000 | 49,000 | 12 | 490 |
| 2011-08-18 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 480 |
| 2011-08-17 | 47,100 | 47,100 | 47,100 | 47,100 | 10 | 471 |
| 2011-08-16 | 47,550 | 47,550 | 47,300 | 47,300 | 7 | 473 |
| 2011-08-12 | 47,000 | 48,800 | 47,000 | 48,800 | 24 | 488 |
| 2011-08-11 | 45,000 | 45,600 | 44,200 | 45,600 | 9 | 456 |
| 2011-08-10 | 44,700 | 45,000 | 44,700 | 45,000 | 2 | 450 |
| 2011-08-09 | 45,000 | 45,000 | 44,700 | 44,700 | 11 | 447 |
| 2011-08-08 | 46,600 | 46,600 | 44,800 | 44,800 | 7 | 448 |
| 2011-08-05 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 470 |
| 2011-08-04 | 48,400 | 48,400 | 48,400 | 48,400 | 5 | 484 |
| 2011-08-03 | 47,000 | 47,900 | 47,000 | 47,900 | 7 | 479 |
| 2011-08-02 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 490 |
| 2011-08-01 | 50,500 | 50,500 | 48,100 | 48,800 | 24 | 488 |
| 2011-07-29 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2011-07-27 | 49,750 | 49,750 | 49,750 | 49,750 | 2 | 497.50 |
| 2011-07-26 | 50,500 | 50,700 | 50,100 | 50,700 | 8 | 507 |
| 2011-07-21 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 507 |
| 2011-07-20 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 508 |
| 2011-07-19 | 50,000 | 50,800 | 50,000 | 50,800 | 2 | 508 |
| 2011-07-14 | 50,500 | 50,500 | 50,500 | 50,500 | 7 | 505 |
| 2011-07-13 | 49,400 | 49,400 | 49,400 | 49,400 | 3 | 494 |
| 2011-07-11 | 51,000 | 51,000 | 50,100 | 50,100 | 6 | 501 |
| 2011-07-08 | 51,000 | 51,000 | 49,850 | 49,850 | 13 | 498.50 |
| 2011-07-07 | 50,300 | 50,300 | 50,000 | 50,000 | 11 | 500 |
| 2011-07-06 | 51,500 | 51,500 | 50,800 | 50,800 | 2 | 508 |
| 2011-07-05 | 51,500 | 51,500 | 51,500 | 51,500 | 10 | 515 |
| 2011-07-04 | 50,200 | 51,700 | 50,200 | 51,700 | 3 | 517 |
| 2011-07-01 | 51,700 | 51,700 | 51,700 | 51,700 | 3 | 517 |
| 2011-06-30 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 517 |
| 2011-06-28 | 51,500 | 51,700 | 50,000 | 51,700 | 22 | 517 |
| 2011-06-27 | 52,000 | 52,000 | 52,000 | 52,000 | 21 | 520 |
| 2011-06-24 | 50,100 | 50,100 | 50,000 | 50,000 | 12 | 500 |
| 2011-06-23 | 49,000 | 50,000 | 49,000 | 50,000 | 11 | 500 |
| 2011-06-17 | 49,700 | 49,700 | 48,800 | 48,800 | 4 | 488 |
| 2011-06-16 | 49,500 | 49,500 | 49,500 | 49,500 | 10 | 495 |
| 2011-06-13 | 49,500 | 49,500 | 49,500 | 49,500 | 5 | 495 |
| 2011-06-09 | 49,500 | 49,500 | 49,500 | 49,500 | 10 | 495 |
| 2011-06-08 | 48,000 | 48,000 | 48,000 | 48,000 | 10 | 480 |
| 2011-06-06 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2011-06-03 | 49,500 | 49,500 | 49,500 | 49,500 | 10 | 495 |
| 2011-06-02 | 47,950 | 48,000 | 47,950 | 48,000 | 3 | 480 |
| 2011-06-01 | 49,900 | 49,900 | 49,900 | 49,900 | 3 | 499 |
| 2011-05-31 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 479 |
| 2011-05-30 | 49,900 | 50,300 | 47,500 | 47,500 | 21 | 475 |
| 2011-05-27 | 49,000 | 49,000 | 48,900 | 48,900 | 2 | 489 |
| 2011-05-26 | 50,000 | 50,000 | 49,200 | 49,250 | 13 | 492.50 |
| 2011-05-24 | 49,200 | 50,500 | 49,200 | 50,500 | 5 | 505 |
| 2011-05-23 | 50,200 | 50,200 | 49,350 | 49,350 | 11 | 493.50 |
| 2011-05-20 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-05-19 | 50,000 | 50,000 | 50,000 | 50,000 | 16 | 500 |
| 2011-05-18 | 49,950 | 49,950 | 49,950 | 49,950 | 1 | 499.50 |
| 2011-05-17 | 49,050 | 49,950 | 49,050 | 49,950 | 3 | 499.50 |
| 2011-05-16 | 50,200 | 50,500 | 48,650 | 48,650 | 20 | 486.50 |
| 2011-05-13 | 51,600 | 52,800 | 50,200 | 50,500 | 12 | 505 |
| 2011-05-12 | 52,600 | 52,600 | 52,500 | 52,500 | 5 | 525 |
| 2011-05-11 | 52,500 | 52,600 | 52,500 | 52,500 | 5 | 525 |
| 2011-05-10 | 50,900 | 53,500 | 50,900 | 53,500 | 31 | 535 |
| 2011-05-06 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 495 |
| 2011-05-02 | 49,900 | 50,800 | 49,900 | 50,800 | 14 | 508 |
| 2011-04-28 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2011-04-27 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 498 |
| 2011-04-26 | 51,000 | 51,000 | 49,000 | 49,150 | 7 | 491.50 |
| 2011-04-25 | 51,100 | 51,100 | 50,100 | 50,800 | 34 | 508 |
| 2011-04-22 | 52,000 | 52,000 | 50,600 | 51,000 | 22 | 510 |
| 2011-04-21 | 50,800 | 50,800 | 50,800 | 50,800 | 12 | 508 |
| 2011-04-19 | 49,800 | 50,600 | 49,800 | 50,600 | 11 | 506 |
| 2011-04-18 | 50,000 | 50,000 | 49,000 | 49,000 | 17 | 490 |
| 2011-04-15 | 49,800 | 50,000 | 49,000 | 50,000 | 25 | 500 |
| 2011-04-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-04-12 | 50,000 | 50,000 | 50,000 | 50,000 | 13 | 500 |
| 2011-04-11 | 51,000 | 51,000 | 51,000 | 51,000 | 12 | 510 |
| 2011-04-08 | 51,000 | 51,000 | 51,000 | 51,000 | 10 | 510 |
| 2011-04-07 | 48,500 | 48,500 | 48,500 | 48,500 | 10 | 485 |
| 2011-04-06 | 49,500 | 49,500 | 48,300 | 49,000 | 15 | 490 |
| 2011-04-05 | 51,100 | 51,100 | 51,000 | 51,000 | 6 | 510 |
| 2011-04-04 | 52,000 | 53,500 | 52,000 | 53,500 | 16 | 535 |
| 2011-04-01 | 54,000 | 54,000 | 53,000 | 53,000 | 19 | 530 |
| 2011-03-31 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 521 |
| 2011-03-30 | 53,000 | 53,800 | 53,000 | 53,800 | 23 | 538 |
| 2011-03-29 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 530 |
| 2011-03-28 | 56,900 | 56,900 | 52,300 | 54,800 | 50 | 548 |
| 2011-03-25 | 57,000 | 57,100 | 53,700 | 57,000 | 30 | 570 |
| 2011-03-24 | 53,100 | 57,000 | 52,300 | 55,200 | 74 | 552 |
| 2011-03-23 | 57,500 | 57,500 | 52,400 | 53,200 | 29 | 532 |
| 2011-03-22 | 56,200 | 56,200 | 55,000 | 55,800 | 51 | 558 |
| 2011-03-18 | 45,000 | 50,200 | 45,000 | 50,200 | 30 | 502 |
| 2011-03-17 | 41,000 | 43,200 | 41,000 | 43,200 | 43 | 432 |
| 2011-03-16 | 37,500 | 41,600 | 37,500 | 39,300 | 125 | 393 |
| 2011-03-15 | 46,000 | 46,000 | 39,600 | 39,600 | 59 | 396 |
| 2011-03-14 | 46,800 | 50,000 | 46,600 | 46,600 | 54 | 466 |
| 2011-03-11 | 56,100 | 56,500 | 54,200 | 54,200 | 23 | 542 |
| 2011-03-10 | 58,000 | 58,000 | 57,000 | 57,000 | 19 | 570 |
| 2011-03-09 | 57,100 | 59,000 | 57,100 | 57,600 | 29 | 576 |
| 2011-03-08 | 57,600 | 57,600 | 57,600 | 57,600 | 5 | 576 |
| 2011-03-07 | 57,400 | 58,200 | 57,000 | 57,000 | 30 | 570 |
| 2011-03-04 | 57,200 | 57,200 | 57,100 | 57,100 | 3 | 571 |
| 2011-03-03 | 58,000 | 58,000 | 58,000 | 58,000 | 10 | 580 |
| 2011-03-01 | 57,900 | 58,000 | 57,900 | 58,000 | 9 | 580 |
| 2011-02-28 | 57,500 | 57,800 | 57,500 | 57,800 | 9 | 578 |
| 2011-02-25 | 57,800 | 57,800 | 57,500 | 57,800 | 5 | 578 |
| 2011-02-24 | 57,800 | 57,800 | 57,000 | 57,100 | 35 | 571 |
| 2011-02-23 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2011-02-22 | 59,000 | 59,000 | 58,500 | 58,500 | 2 | 585 |
| 2011-02-21 | 58,000 | 59,000 | 58,000 | 59,000 | 15 | 590 |
| 2011-02-18 | 58,800 | 58,800 | 58,600 | 58,600 | 7 | 586 |
| 2011-02-16 | 59,000 | 59,800 | 59,000 | 59,800 | 7 | 598 |
| 2011-02-15 | 59,000 | 59,000 | 58,700 | 59,000 | 9 | 590 |
| 2011-02-14 | 58,500 | 59,000 | 58,500 | 58,900 | 52 | 589 |
| 2011-02-10 | 58,600 | 58,600 | 58,500 | 58,500 | 7 | 585 |
| 2011-02-09 | 60,000 | 60,000 | 60,000 | 60,000 | 12 | 600 |
| 2011-02-08 | 60,200 | 60,200 | 59,000 | 60,000 | 30 | 600 |
| 2011-02-07 | 60,000 | 61,000 | 60,000 | 61,000 | 32 | 610 |
| 2011-02-04 | 59,500 | 59,500 | 59,500 | 59,500 | 10 | 595 |
| 2011-02-03 | 59,500 | 59,500 | 59,500 | 59,500 | 20 | 595 |
| 2011-02-02 | 59,500 | 59,500 | 59,200 | 59,500 | 3 | 595 |
| 2011-02-01 | 58,800 | 59,200 | 58,800 | 59,000 | 23 | 590 |
| 2011-01-31 | 58,500 | 58,500 | 58,000 | 58,500 | 8 | 585 |
| 2011-01-27 | 59,300 | 59,400 | 59,100 | 59,100 | 6 | 591 |
| 2011-01-26 | 59,000 | 59,300 | 58,600 | 59,300 | 6 | 593 |
| 2011-01-25 | 57,500 | 58,900 | 57,500 | 58,900 | 12 | 589 |
| 2011-01-24 | 57,000 | 57,500 | 56,900 | 57,500 | 27 | 575 |
| 2011-01-21 | 60,300 | 60,300 | 56,900 | 57,000 | 52 | 570 |
| 2011-01-20 | 58,100 | 59,900 | 58,100 | 59,900 | 28 | 599 |
| 2011-01-19 | 58,200 | 58,200 | 58,100 | 58,100 | 7 | 581 |
| 2011-01-17 | 57,200 | 59,400 | 57,200 | 57,700 | 25 | 577 |
| 2011-01-14 | 58,500 | 58,500 | 57,000 | 57,000 | 11 | 570 |
| 2011-01-13 | 60,000 | 60,000 | 59,000 | 59,000 | 21 | 590 |
| 2011-01-12 | 59,100 | 59,100 | 58,500 | 58,500 | 19 | 585 |
| 2011-01-11 | 59,000 | 60,100 | 59,000 | 60,100 | 33 | 601 |
| 2011-01-07 | 58,200 | 60,000 | 58,200 | 60,000 | 7 | 600 |
| 2011-01-06 | 58,400 | 58,400 | 58,200 | 58,200 | 3 | 582 |
| 2011-01-05 | 58,200 | 58,200 | 58,200 | 58,200 | 21 | 582 |
| 2011-01-04 | 58,500 | 60,500 | 58,500 | 60,200 | 12 | 602 |
分割・併合履歴 ： [2013-03-27]1株→100株
