8995 (株)誠建設工業 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306976976806933,900693
2013-12-27677677670670900670
2013-12-26655667655667800667
2013-12-256556566516535,400653
2013-12-246726726546545,300654
2013-12-206736736676711,700671
2013-12-1967867867667610,000676
2013-12-186776786696785,500678
2013-12-17683683680680800680
2013-12-166876876816815,100681
2013-12-136896906886882,700688
2013-12-126906906886902,400690
2013-12-11690690690690100690
2013-12-10684684683683800683
2013-12-096936936826821,000682
2013-12-066816896816821,400682
2013-12-056906906846841,400684
2013-12-04688688687687400687
2013-12-036926926906921,600692
2013-12-02690690690690400690
2013-11-296906906886901,100690
2013-11-28700700695695700695
2013-11-276907006907001,200700
2013-11-266937026937021,200702
2013-11-257007007007001,100700
2013-11-227057067017011,700701
2013-11-207007007007001,400700
2013-11-197017046977041,000704
2013-11-187057056987014,200701
2013-11-156896996866965,100696
2013-11-146906906846891,200689
2013-11-136876876876874,700687
2013-11-126716736656712,900671
2013-11-116706706606672,700667
2013-11-086716716656692,200669
2013-11-076806806726722,400672
2013-11-0669069767867811,200678
2013-11-05653660653660600660
2013-11-016586606536531,900653
2013-10-316696696686681,000668
2013-10-306766766676691,000669
2013-10-296566686566681,500668
2013-10-286656676596591,800659
2013-10-256636646566561,400656
2013-10-246626646616641,700664
2013-10-23663663662662400662
2013-10-22653653653653100653
2013-10-216516526516521,900652
2013-10-186496506496501,800650
2013-10-17649649649649200649
2013-10-16642642642642600642
2013-10-156446506416411,900641
2013-10-116376396376391,300639
2013-10-106406426326322,000632
2013-10-09637640637640400640
2013-10-086306406276271,000627
2013-10-076406486406402,400640
2013-10-036526656526651,700665
2013-10-02670670661670600670
2013-10-016796796706701,000670
2013-09-30680680679679700679
2013-09-276806806806801,100680
2013-09-26680680680680500680
2013-09-25687687687687700687
2013-09-246706706636642,400664
2013-09-206616776616705,200670
2013-09-19652653652653600653
2013-09-18648648648648300648
2013-09-176486486466481,600648
2013-09-13653653643644900644
2013-09-12642642640640900640
2013-09-116526546426421,100642
2013-09-106406456326423,800642
2013-09-096316386306321,600632
2013-09-03632632629629600629
2013-09-02610610610610200610
2013-08-30617617607609700609
2013-08-29625625611617600617
2013-08-28621621618618900618
2013-08-26636636636636300636
2013-08-23626626626626100626
2013-08-22634634634634300634
2013-08-21635635627627400627
2013-08-20640640640640400640
2013-08-19640640640640100640
2013-08-16630630630630500630
2013-08-15631631631631200631
2013-08-12630630630630500630
2013-08-09630630630630500630
2013-08-08630630630630300630
2013-08-066266346206201,500620
2013-08-056316316316311,400631
2013-08-02625629625629200629
2013-08-01623623622623800623
2013-07-31617622617622500622
2013-07-306106176106171,000617
2013-07-296306306006002,400600
2013-07-266486496406401,000640
2013-07-25660660649649700649
2013-07-246556556506501,000650
2013-07-23650660650660800660
2013-07-226656706576571,500657
2013-07-196906906516612,600661
2013-07-18680684680680300680
2013-07-166987006906901,700690
2013-07-12690690690690600690
2013-07-11670685670685800685
2013-07-106806956806951,200695
2013-07-096806906726721,900672
2013-07-086906946706756,500675
2013-07-056436506436506,400650
2013-07-04627627627627200627
2013-07-03634634630630400630
2013-07-026266506266502,400650
2013-07-01629629606611700611
2013-06-286306306006001,900600
2013-06-276006005915931,100593
2013-06-266216215905904,100590
2013-06-25626629621621500621
2013-06-24626626625626300626
2013-06-216356356056251,100625
2013-06-206406406406409,900640
2013-06-19620640620640300640
2013-06-186496496176172,900617
2013-06-12650650650650400650
2013-06-116296496296491,000649
2013-06-106156406156391,100639
2013-06-076516515816083,600608
2013-06-06668670653653900653
2013-06-05700700670670800670
2013-06-04680685667685700685
2013-06-037067157007002,100700
2013-05-317017016727002,200700
2013-05-307157157007001,200700
2013-05-29700702700702600702
2013-05-286986986986981,500698
2013-05-277017156976981,100698
2013-05-247147147017081,900708
2013-05-237217217097152,100715
2013-05-227087187087081,400708
2013-05-217397397087082,600708
2013-05-207447447357392,100739
2013-05-177157447017441,300744
2013-05-1673273272072010,800720
2013-05-157997997227246,300724
2013-05-14804804797802900802
2013-05-138108108008042,100804
2013-05-107968057968034,600803
2013-05-098308307857933,300793
2013-05-088108208048042,500804
2013-05-077928137928036,600803
2013-05-02790790782789600789
2013-05-017847907687904,600790
2013-04-307977977627673,600767
2013-04-267958007817813,900781
2013-04-258098097857962,500796
2013-04-247998087957951,200795
2013-04-238088087957981,400798
2013-04-228058207937934,800793
2013-04-198088157807905,000790
2013-04-188018448018072,700807
2013-04-17836836810836500836
2013-04-168028057957953,100795
2013-04-158458458058191,800819
2013-04-12863875852853800853
2013-04-118508708398701,800870
2013-04-108418658358364,500836
2013-04-098569378559008,000900
2013-04-087898287888286,900828
2013-04-057867877547574,700757
2013-04-047607607277441,800744
2013-04-03777777777777400777
2013-04-027307537017365,500736
2013-04-017438007437941,500794
2013-03-297807807287561,800756
2013-03-288068087737731,400773
2013-03-27797797797797100797
2013-03-2680,50080,50078,00079,00010790
2013-03-2578,80079,00077,60077,60037776
2013-03-2277,20080,00077,20078,20029782
2013-03-2178,10078,80076,90077,10022771
2013-03-1978,60078,90078,60078,9006789
2013-03-1878,00078,60076,50078,00019780
2013-03-1576,50078,30076,50078,30018783
2013-03-1478,00078,00074,50076,00083760
2013-03-1378,00078,40077,00078,40038784
2013-03-1278,00078,00077,90078,0007780
2013-03-1180,60080,60078,20079,0006790
2013-03-0882,00082,00079,20079,20020792
2013-03-0780,00080,00077,70079,70017797
2013-03-0681,80081,80076,70077,50036775
2013-03-0575,70082,80075,20081,80038818
2013-03-0473,90074,00073,60074,0009740
2013-03-0172,30073,90072,30073,9009739
2013-02-2872,70072,70072,30072,3005723
2013-02-2671,30072,30071,00072,30018723
2013-02-2571,30072,40071,30071,3009713
2013-02-2270,50071,00070,50071,0005710
2013-02-2170,00070,00070,00070,0007700
2013-02-2071,40071,40069,50069,5003695
2013-02-1969,70072,00069,50072,00016720
2013-02-1869,60069,70069,60069,7004697
2013-02-1571,40071,40067,50069,60022696
2013-02-1471,10072,40068,50069,80025698
2013-02-1374,20074,30071,40072,50063725
2013-02-1273,20074,70071,90071,90021719
2013-02-0875,80075,80073,10073,10019731
2013-02-0772,50074,90072,50072,9006729
2013-02-0673,40073,50072,00073,00024730
2013-02-0571,00073,40070,10072,00080720
2013-02-0479,80079,80079,80079,800111798
2013-02-0168,60069,80067,80069,80019698
2013-01-3168,40068,60067,30068,60019686
2013-01-3067,50067,50067,00067,0005670
2013-01-2969,70069,70069,50069,5004695
2013-01-2867,50068,70067,50068,70015687
2013-01-2466,50066,50066,50066,5003665
2013-01-2366,50066,50065,10065,1009651
2013-01-2166,00067,00066,00067,0006670
2013-01-1867,00067,40067,00067,4004674
2013-01-1766,00066,00065,20065,2007652
2013-01-1666,80066,90066,80066,8007668
2013-01-1565,70068,70064,20068,70050687
2013-01-1163,10064,20063,00064,20017642
2013-01-1062,00063,00062,00063,0006630
2013-01-0962,60063,10062,60063,00013630
2013-01-0862,60062,60062,60062,6001626
2013-01-0762,60062,90061,80062,60041626
2013-01-0462,70062,80062,50062,60011626

分割・併合履歴 : [2013-03-27]1株→100株