8995 (株)誠建設工業 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 63,500 | 63,500 | 61,900 | 62,700 | 19 | 627 |
| 2012-12-27 | 63,900 | 64,900 | 61,300 | 62,600 | 45 | 626 |
| 2012-12-26 | 59,200 | 66,000 | 59,200 | 65,800 | 52 | 658 |
| 2012-12-25 | 57,900 | 59,000 | 57,900 | 59,000 | 14 | 590 |
| 2012-12-21 | 57,700 | 58,000 | 57,000 | 57,000 | 11 | 570 |
| 2012-12-20 | 55,200 | 62,200 | 55,200 | 56,700 | 124 | 567 |
| 2012-12-19 | 55,100 | 55,100 | 54,800 | 55,100 | 25 | 551 |
| 2012-12-18 | 55,000 | 55,500 | 54,700 | 54,700 | 30 | 547 |
| 2012-12-17 | 54,600 | 55,300 | 54,600 | 55,000 | 25 | 550 |
| 2012-12-14 | 54,500 | 54,700 | 54,500 | 54,600 | 10 | 546 |
| 2012-12-12 | 54,600 | 55,300 | 54,600 | 55,300 | 7 | 553 |
| 2012-12-11 | 54,600 | 54,700 | 54,500 | 54,600 | 13 | 546 |
| 2012-12-10 | 54,600 | 54,600 | 54,600 | 54,600 | 1 | 546 |
| 2012-12-07 | 54,500 | 54,500 | 54,500 | 54,500 | 4 | 545 |
| 2012-12-06 | 54,800 | 54,800 | 54,500 | 54,500 | 3 | 545 |
| 2012-12-05 | 54,400 | 54,600 | 54,400 | 54,400 | 31 | 544 |
| 2012-12-04 | 55,000 | 55,000 | 54,500 | 54,600 | 89 | 546 |
| 2012-12-03 | 54,800 | 54,800 | 54,700 | 54,800 | 14 | 548 |
| 2012-11-30 | 54,900 | 54,900 | 54,500 | 54,500 | 8 | 545 |
| 2012-11-29 | 54,700 | 54,700 | 54,100 | 54,700 | 15 | 547 |
| 2012-11-28 | 54,700 | 54,700 | 54,700 | 54,700 | 8 | 547 |
| 2012-11-27 | 54,500 | 54,700 | 54,200 | 54,700 | 15 | 547 |
| 2012-11-26 | 55,300 | 55,300 | 55,200 | 55,200 | 6 | 552 |
| 2012-11-22 | 54,900 | 54,900 | 54,900 | 54,900 | 5 | 549 |
| 2012-11-21 | 54,400 | 54,400 | 54,400 | 54,400 | 5 | 544 |
| 2012-11-20 | 54,900 | 54,900 | 54,200 | 54,200 | 2 | 542 |
| 2012-11-19 | 55,000 | 55,000 | 54,900 | 54,900 | 4 | 549 |
| 2012-11-15 | 54,000 | 55,900 | 54,000 | 55,900 | 9 | 559 |
| 2012-11-14 | 54,200 | 54,200 | 54,200 | 54,200 | 5 | 542 |
| 2012-11-13 | 54,200 | 54,200 | 54,200 | 54,200 | 4 | 542 |
| 2012-11-12 | 54,500 | 54,500 | 54,500 | 54,500 | 5 | 545 |
| 2012-11-09 | 54,700 | 54,900 | 54,500 | 54,700 | 65 | 547 |
| 2012-11-08 | 54,600 | 54,700 | 54,500 | 54,600 | 11 | 546 |
| 2012-11-06 | 55,500 | 55,600 | 55,500 | 55,500 | 10 | 555 |
| 2012-11-05 | 54,500 | 54,500 | 54,400 | 54,500 | 15 | 545 |
| 2012-11-02 | 53,900 | 54,900 | 53,900 | 54,500 | 8 | 545 |
| 2012-11-01 | 55,500 | 55,500 | 54,800 | 54,800 | 7 | 548 |
| 2012-10-31 | 55,300 | 55,300 | 55,300 | 55,300 | 1 | 553 |
| 2012-10-30 | 54,200 | 55,300 | 54,200 | 55,300 | 8 | 553 |
| 2012-10-29 | 54,100 | 55,000 | 53,800 | 53,800 | 8 | 538 |
| 2012-10-26 | 54,500 | 54,900 | 54,500 | 54,900 | 7 | 549 |
| 2012-10-25 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 549 |
| 2012-10-24 | 54,000 | 56,700 | 54,000 | 56,700 | 11 | 567 |
| 2012-10-23 | 54,000 | 54,000 | 53,500 | 53,500 | 12 | 535 |
| 2012-10-22 | 54,100 | 54,100 | 54,000 | 54,000 | 6 | 540 |
| 2012-10-19 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-10-18 | 54,200 | 54,200 | 54,000 | 54,100 | 11 | 541 |
| 2012-10-16 | 54,100 | 54,100 | 54,100 | 54,100 | 8 | 541 |
| 2012-10-15 | 54,000 | 54,000 | 54,000 | 54,000 | 45 | 540 |
| 2012-10-11 | 54,300 | 54,300 | 54,000 | 54,000 | 7 | 540 |
| 2012-10-10 | 54,400 | 54,400 | 54,400 | 54,400 | 3 | 544 |
| 2012-10-09 | 54,400 | 54,400 | 54,400 | 54,400 | 5 | 544 |
| 2012-10-05 | 54,500 | 54,500 | 54,500 | 54,500 | 4 | 545 |
| 2012-10-04 | 54,400 | 54,500 | 54,400 | 54,500 | 10 | 545 |
| 2012-10-03 | 54,800 | 54,800 | 54,600 | 54,600 | 2 | 546 |
| 2012-10-02 | 54,500 | 54,600 | 54,500 | 54,600 | 4 | 546 |
| 2012-10-01 | 54,400 | 54,900 | 54,400 | 54,700 | 8 | 547 |
| 2012-09-28 | 54,900 | 54,900 | 54,500 | 54,500 | 3 | 545 |
| 2012-09-27 | 54,200 | 54,300 | 54,200 | 54,300 | 8 | 543 |
| 2012-09-26 | 54,300 | 54,300 | 54,300 | 54,300 | 1 | 543 |
| 2012-09-25 | 54,300 | 54,300 | 54,300 | 54,300 | 5 | 543 |
| 2012-09-24 | 54,400 | 54,500 | 54,400 | 54,500 | 2 | 545 |
| 2012-09-21 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2012-09-20 | 54,400 | 54,400 | 54,400 | 54,400 | 5 | 544 |
| 2012-09-19 | 53,000 | 53,900 | 53,000 | 53,900 | 12 | 539 |
| 2012-09-18 | 54,000 | 54,000 | 53,900 | 53,900 | 5 | 539 |
| 2012-09-14 | 54,500 | 54,600 | 53,500 | 54,000 | 10 | 540 |
| 2012-09-13 | 54,000 | 54,500 | 54,000 | 54,500 | 2 | 545 |
| 2012-09-12 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
| 2012-09-10 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 535 |
| 2012-09-07 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 527 |
| 2012-09-06 | 53,500 | 53,500 | 53,300 | 53,300 | 6 | 533 |
| 2012-09-05 | 53,100 | 53,100 | 52,800 | 52,800 | 3 | 528 |
| 2012-09-04 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2012-09-03 | 53,800 | 53,800 | 53,800 | 53,800 | 3 | 538 |
| 2012-08-31 | 53,700 | 53,700 | 53,600 | 53,600 | 2 | 536 |
| 2012-08-30 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
| 2012-08-28 | 54,100 | 54,100 | 53,600 | 53,600 | 4 | 536 |
| 2012-08-24 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-08-22 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2012-08-20 | 53,900 | 53,900 | 53,900 | 53,900 | 3 | 539 |
| 2012-08-15 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 537 |
| 2012-08-14 | 53,700 | 53,800 | 53,700 | 53,800 | 5 | 538 |
| 2012-08-13 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 549 |
| 2012-08-10 | 54,400 | 54,600 | 54,400 | 54,600 | 8 | 546 |
| 2012-08-08 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 535 |
| 2012-08-07 | 53,600 | 53,600 | 53,000 | 53,600 | 11 | 536 |
| 2012-08-03 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
| 2012-08-01 | 54,600 | 54,600 | 54,600 | 54,600 | 2 | 546 |
| 2012-07-27 | 53,500 | 54,000 | 53,500 | 54,000 | 23 | 540 |
| 2012-07-25 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2012-07-24 | 52,800 | 53,500 | 52,800 | 53,500 | 4 | 535 |
| 2012-07-20 | 54,200 | 54,200 | 54,100 | 54,100 | 4 | 541 |
| 2012-07-18 | 54,800 | 54,900 | 54,000 | 54,000 | 4 | 540 |
| 2012-07-17 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-07-13 | 54,400 | 54,400 | 54,000 | 54,000 | 5 | 540 |
| 2012-07-12 | 56,200 | 56,200 | 54,500 | 54,800 | 9 | 548 |
| 2012-07-10 | 56,200 | 56,200 | 56,200 | 56,200 | 6 | 562 |
| 2012-07-03 | 57,000 | 57,000 | 57,000 | 57,000 | 17 | 570 |
| 2012-07-02 | 57,100 | 57,100 | 57,000 | 57,000 | 22 | 570 |
| 2012-06-29 | 57,200 | 57,200 | 56,500 | 57,000 | 47 | 570 |
| 2012-06-28 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 524 |
| 2012-06-27 | 52,300 | 52,300 | 52,300 | 52,300 | 6 | 523 |
| 2012-06-25 | 54,300 | 54,400 | 54,300 | 54,300 | 7 | 543 |
| 2012-06-22 | 54,100 | 54,300 | 54,100 | 54,300 | 27 | 543 |
| 2012-06-21 | 52,400 | 54,100 | 52,400 | 54,100 | 24 | 541 |
| 2012-06-20 | 52,500 | 53,500 | 52,500 | 53,500 | 3 | 535 |
| 2012-06-18 | 52,100 | 54,500 | 52,100 | 54,500 | 9 | 545 |
| 2012-06-15 | 53,200 | 53,200 | 52,200 | 52,200 | 6 | 522 |
| 2012-06-13 | 52,400 | 53,200 | 52,400 | 53,200 | 7 | 532 |
| 2012-06-11 | 51,500 | 52,000 | 51,500 | 52,000 | 4 | 520 |
| 2012-06-08 | 51,500 | 51,500 | 51,500 | 51,500 | 10 | 515 |
| 2012-06-07 | 51,400 | 51,400 | 51,400 | 51,400 | 1 | 514 |
| 2012-06-01 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 508 |
| 2012-05-31 | 50,200 | 50,300 | 50,200 | 50,300 | 2 | 503 |
| 2012-05-30 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2012-05-29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-05-28 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-05-25 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2012-05-24 | 50,200 | 50,200 | 50,100 | 50,100 | 2 | 501 |
| 2012-05-23 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2012-05-18 | 49,900 | 49,900 | 49,800 | 49,800 | 42 | 498 |
| 2012-05-17 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2012-05-16 | 52,200 | 52,200 | 50,100 | 51,500 | 28 | 515 |
| 2012-05-15 | 52,200 | 55,000 | 50,200 | 52,200 | 35 | 522 |
| 2012-05-14 | 53,900 | 53,900 | 49,000 | 49,000 | 11 | 490 |
| 2012-05-11 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2012-05-10 | 54,500 | 54,500 | 54,000 | 54,000 | 2 | 540 |
| 2012-05-08 | 55,100 | 55,100 | 55,100 | 55,100 | 2 | 551 |
| 2012-05-07 | 55,600 | 55,600 | 55,100 | 55,100 | 4 | 551 |
| 2012-05-02 | 55,800 | 57,000 | 55,800 | 57,000 | 8 | 570 |
| 2012-05-01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2012-04-27 | 57,500 | 57,500 | 57,100 | 57,100 | 4 | 571 |
| 2012-04-26 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2012-04-19 | 57,500 | 57,900 | 57,500 | 57,900 | 3 | 579 |
| 2012-04-18 | 57,100 | 57,100 | 57,100 | 57,100 | 3 | 571 |
| 2012-04-17 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2012-04-16 | 55,900 | 55,900 | 55,600 | 55,600 | 41 | 556 |
| 2012-04-12 | 55,100 | 55,500 | 55,100 | 55,500 | 5 | 555 |
| 2012-04-11 | 57,000 | 57,000 | 54,900 | 54,900 | 38 | 549 |
| 2012-04-10 | 58,200 | 58,600 | 57,100 | 57,600 | 8 | 576 |
| 2012-04-09 | 58,500 | 58,500 | 56,700 | 57,700 | 8 | 577 |
| 2012-04-06 | 59,900 | 59,900 | 57,000 | 58,800 | 11 | 588 |
| 2012-04-05 | 59,900 | 59,900 | 59,800 | 59,800 | 2 | 598 |
| 2012-04-04 | 60,500 | 60,500 | 59,900 | 60,000 | 7 | 600 |
| 2012-04-02 | 60,900 | 60,900 | 59,900 | 59,900 | 6 | 599 |
| 2012-03-30 | 60,200 | 60,200 | 60,200 | 60,200 | 2 | 602 |
| 2012-03-29 | 60,100 | 60,100 | 60,100 | 60,100 | 3 | 601 |
| 2012-03-28 | 61,000 | 61,000 | 59,100 | 59,100 | 4 | 591 |
| 2012-03-27 | 62,300 | 62,300 | 61,500 | 61,500 | 4 | 615 |
| 2012-03-26 | 62,000 | 62,000 | 61,300 | 61,300 | 2 | 613 |
| 2012-03-23 | 61,000 | 61,200 | 60,800 | 60,800 | 16 | 608 |
| 2012-03-22 | 63,000 | 63,000 | 61,900 | 62,000 | 15 | 620 |
| 2012-03-21 | 64,200 | 64,200 | 63,100 | 63,100 | 9 | 631 |
| 2012-03-19 | 65,700 | 65,700 | 64,000 | 64,000 | 17 | 640 |
| 2012-03-16 | 64,000 | 66,000 | 64,000 | 66,000 | 5 | 660 |
| 2012-03-15 | 64,500 | 64,500 | 63,500 | 63,800 | 12 | 638 |
| 2012-03-14 | 64,000 | 67,000 | 64,000 | 64,500 | 48 | 645 |
| 2012-03-13 | 62,800 | 63,000 | 61,500 | 63,000 | 28 | 630 |
| 2012-03-12 | 60,100 | 60,800 | 60,100 | 60,800 | 26 | 608 |
| 2012-03-09 | 59,300 | 59,400 | 58,300 | 58,500 | 11 | 585 |
| 2012-03-08 | 58,100 | 59,300 | 58,100 | 59,300 | 14 | 593 |
| 2012-03-07 | 58,300 | 58,300 | 58,100 | 58,100 | 6 | 581 |
| 2012-03-06 | 58,300 | 58,300 | 58,300 | 58,300 | 3 | 583 |
| 2012-03-05 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 583 |
| 2012-03-02 | 58,800 | 59,500 | 58,800 | 59,500 | 34 | 595 |
| 2012-03-01 | 59,500 | 59,500 | 58,500 | 58,500 | 7 | 585 |
| 2012-02-29 | 58,300 | 58,500 | 58,300 | 58,500 | 4 | 585 |
| 2012-02-28 | 58,900 | 58,900 | 58,900 | 58,900 | 2 | 589 |
| 2012-02-27 | 58,700 | 58,800 | 58,100 | 58,700 | 29 | 587 |
| 2012-02-24 | 57,900 | 58,700 | 57,900 | 58,700 | 17 | 587 |
| 2012-02-23 | 56,800 | 57,500 | 56,700 | 57,500 | 10 | 575 |
| 2012-02-22 | 55,600 | 55,600 | 55,600 | 55,600 | 5 | 556 |
| 2012-02-21 | 55,800 | 56,800 | 55,700 | 55,800 | 6 | 558 |
| 2012-02-20 | 55,900 | 56,800 | 55,800 | 56,800 | 12 | 568 |
| 2012-02-17 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 552 |
| 2012-02-16 | 54,000 | 55,200 | 54,000 | 55,200 | 5 | 552 |
| 2012-02-15 | 55,800 | 55,800 | 54,000 | 54,000 | 8 | 540 |
| 2012-02-14 | 55,600 | 55,800 | 55,600 | 55,800 | 9 | 558 |
| 2012-02-13 | 55,800 | 55,800 | 55,600 | 55,600 | 11 | 556 |
| 2012-02-10 | 53,800 | 56,900 | 53,500 | 55,000 | 12 | 550 |
| 2012-02-09 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2012-02-08 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2012-02-07 | 53,800 | 53,800 | 53,800 | 53,800 | 4 | 538 |
| 2012-02-06 | 53,000 | 53,800 | 52,900 | 53,800 | 8 | 538 |
| 2012-02-03 | 53,000 | 53,000 | 52,800 | 52,800 | 4 | 528 |
| 2012-02-02 | 53,100 | 53,100 | 53,000 | 53,000 | 2 | 530 |
| 2012-02-01 | 53,100 | 53,900 | 53,100 | 53,600 | 13 | 536 |
| 2012-01-31 | 52,600 | 53,400 | 52,400 | 53,300 | 6 | 533 |
| 2012-01-30 | 52,600 | 52,600 | 52,600 | 52,600 | 10 | 526 |
| 2012-01-27 | 53,500 | 53,700 | 52,600 | 52,600 | 7 | 526 |
| 2012-01-26 | 52,500 | 53,700 | 52,500 | 53,700 | 8 | 537 |
| 2012-01-25 | 52,300 | 53,500 | 52,300 | 53,500 | 4 | 535 |
| 2012-01-24 | 52,800 | 53,500 | 52,800 | 53,500 | 10 | 535 |
| 2012-01-19 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 523 |
| 2012-01-16 | 51,500 | 52,500 | 51,500 | 52,500 | 4 | 525 |
| 2012-01-11 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2012-01-10 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-01-06 | 51,700 | 51,700 | 51,700 | 51,700 | 2 | 517 |
| 2012-01-05 | 51,000 | 51,000 | 51,000 | 51,000 | 11 | 510 |
| 2012-01-04 | 51,200 | 51,200 | 51,000 | 51,000 | 10 | 510 |
分割・併合履歴 ： [2013-03-27]1株→100株
