8995 (株)誠建設工業 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29820820819820800820
2017-12-288068158038142,600814
2017-12-278248247958026,100802
2017-12-268158218128193,600819
2017-12-258128158128151,000815
2017-12-228158198158151,500815
2017-12-21814814814814200814
2017-12-208168168118112,100811
2017-12-198168168118112,100811
2017-12-188038168018162,700816
2017-12-157987997987991,900799
2017-12-147877977877972,100797
2017-12-137837877837871,600787
2017-12-12787787782782900782
2017-12-117938017727874,600787
2017-12-088048047908012,300801
2017-12-07800802800802700802
2017-12-06808808800801800801
2017-12-05809809806806800806
2017-12-048078108038101,600810
2017-12-018088087998086,600808
2017-11-307947997867951,500795
2017-11-298008027807954,900795
2017-11-288098097998001,500800
2017-11-277928137928093,800809
2017-11-247838017837913,900791
2017-11-227757777757751,100775
2017-11-217717757717751,800775
2017-11-207707707657701,200770
2017-11-177627657607642,700764
2017-11-167687687547627,300762
2017-11-157807817687713,300771
2017-11-137647767647662,500766
2017-11-107647687637631,300763
2017-11-09760763760763200763
2017-11-087727727607601,300760
2017-11-077677737637721,000772
2017-11-067727727657651,300765
2017-11-027707707657653,100765
2017-11-017697697697691,000769
2017-10-31768768765765400765
2017-10-30764765764765700765
2017-10-27763763763763300763
2017-10-26762763762763700763
2017-10-25762762753754700754
2017-10-24760762759762900762
2017-10-23751752751752900752
2017-10-20751751751751100751
2017-10-197507557507511,000751
2017-10-187507507507501,000750
2017-10-17755755755755200755
2017-10-16754755754755300755
2017-10-13754754754754100754
2017-10-127517547437543,900754
2017-10-11761761754754300754
2017-10-107577667537533,400753
2017-10-067617667617661,200766
2017-10-047657667647664,100766
2017-10-037707707657651,800765
2017-10-02769769765765800765
2017-09-297507657507652,900765
2017-09-287457507457504,800750
2017-09-26739739739739400739
2017-09-25749749749749100749
2017-09-22745745743743500743
2017-09-21750750741744700744
2017-09-207457507357393,600739
2017-09-197307417307417,000741
2017-09-157247257247251,200725
2017-09-14711725711725700725
2017-09-11709709709709500709
2017-09-087207207087092,000709
2017-09-07713713713713500713
2017-09-067207207167201,000720
2017-09-057247267207201,500720
2017-09-04720720718718400718
2017-09-017257287107161,900716
2017-08-31719720718720700720
2017-08-30720720710719400719
2017-08-29721721721721200721
2017-08-287097217097211,000721
2017-08-25721721721721100721
2017-08-23725725720720300720
2017-08-22720725720725200725
2017-08-217387387187182,700718
2017-08-186967006966961,200696
2017-08-17700700700700300700
2017-08-16691700691700800700
2017-08-156966986876981,000698
2017-08-147117116916962,900696
2017-08-10728728720723400723
2017-08-097307307237231,200723
2017-08-087347377307302,400730
2017-08-07730734725734500734
2017-08-04730730730730100730
2017-08-027357357257341,100734
2017-08-017397397237231,800723
2017-07-317397417357412,000741
2017-07-28719727719719600719
2017-07-277177247177192,600719
2017-07-267177177177171,000717
2017-07-25717717717717500717
2017-07-24715717711717900717
2017-07-21715715715715500715
2017-07-207037127027121,000712
2017-07-19706710705705800705
2017-07-18713713705705400705
2017-07-14714714702706800706
2017-07-137027027027021,000702
2017-07-127077157027091,100709
2017-07-11713713710710500710
2017-07-107097097067061,400706
2017-07-07709709709709200709
2017-07-05705705705705400705
2017-07-047007046977042,000704
2017-07-036947006947002,100700
2017-06-30694694692692400692
2017-06-297017017007005,500700
2017-06-28690690690690300690
2017-06-276916916896891,600689
2017-06-26693693690690500690
2017-06-236956956906932,800693
2017-06-22696696694694500694
2017-06-21692694692694400694
2017-06-20687687687687300687
2017-06-196867006846864,000686
2017-06-16672677672677300677
2017-06-15678678669671400671
2017-06-146726786726781,000678
2017-06-13670670670670100670
2017-06-12671671670670900670
2017-06-09671671671671100671
2017-06-08671671671671800671
2017-06-07673673673673200673
2017-06-066756846726721,600672
2017-06-056786786736731,100673
2017-06-026786786776781,500678
2017-06-01678678677677400677
2017-05-31678678678678100678
2017-05-30672677672677200677
2017-05-296746776716771,100677
2017-05-266786796716744,500674
2017-05-256796906796882,000688
2017-05-24676676671671600671
2017-05-236756766756761,000676
2017-05-22676676671675800675
2017-05-19677677676676200676
2017-05-186776816756774,800677
2017-05-17680684680684500684
2017-05-16677678677677900677
2017-05-156736876736871,500687
2017-05-12670670669669200669
2017-05-116726846726751,100675
2017-05-10672672670670200670
2017-05-09670672668668700668
2017-05-086616746616661,400666
2017-05-02662662657657400657
2017-05-016606606546541,800654
2017-04-28652660652660400660
2017-04-276536536526531,100653
2017-04-266606606436546,900654
2017-04-206576706576701,200670
2017-04-19656656656656100656
2017-04-18649649649649100649
2017-04-17645649645649300649
2017-04-14650650650650600650
2017-04-13651653651653400653
2017-04-126616656516512,900651
2017-04-11667667667667100667
2017-04-10668668668668100668
2017-04-07664664661661200661
2017-04-06665666664664400664
2017-04-05679679679679100679
2017-04-046806806706792,500679
2017-04-03697697686686400686
2017-03-31680686680686400686
2017-03-30701701682682800682
2017-03-296796876736822,500682
2017-03-287187196937186,200718
2017-03-276967006967004,900700
2017-03-246996996956951,200695
2017-03-237007026826926,200692
2017-03-227127127067065,000706
2017-03-217167207147153,000715
2017-03-177177277177275,500727
2017-03-167277297277291,800729
2017-03-15722726722726400726
2017-03-147237297197293,600729
2017-03-13727727727727100727
2017-03-10723729722727800727
2017-03-09733733723723600723
2017-03-087287337287331,100733
2017-03-077337337217264,900726
2017-03-06746746737737700737
2017-03-037497497357371,400737
2017-03-027487497457491,600749
2017-03-01734739734734600734
2017-02-287237337237331,500733
2017-02-277107297107263,600726
2017-02-247127157107121,400712
2017-02-237137137017122,700712
2017-02-22714719714719500719
2017-02-217127177097144,100714
2017-02-20710712710712800712
2017-02-177047127027101,400710
2017-02-16700702700702300702
2017-02-157117117007002,400700
2017-02-146997046957005,100700
2017-02-137007006896955,000695
2017-02-106917066886903,200690
2017-02-096827156806914,300691
2017-02-086796836796821,600682
2017-02-07670677670677900677
2017-02-066736786706702,100670
2017-02-036706756706751,600675
2017-02-02670670670670300670
2017-02-016676706626702,500670
2017-01-316636796636677,000667
2017-01-306736736606604,000660
2017-01-276776796686739,600673
2017-01-266696806696722,200672
2017-01-256606666606651,500665
2017-01-24660661659659600659
2017-01-236666666606601,500660
2017-01-20660666660666300666
2017-01-19660660660660300660
2017-01-186586606576601,000660
2017-01-17662662658658600658
2017-01-166606676606621,500662
2017-01-136666666576594,500659
2017-01-126586646576582,500658
2017-01-11660662658658400658
2017-01-106646646586581,400658
2017-01-06658665658660800660
2017-01-056546686546582,100658
2017-01-046516586516531,600653

分割・併合履歴 : [2013-03-27]1株→100株