8995 (株)誠建設工業 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 685 | 685 | 656 | 656 | 3,200 | 656 |
2019-12-27 | 628 | 655 | 628 | 655 | 4,600 | 655 |
2019-12-26 | 627 | 628 | 625 | 628 | 1,300 | 628 |
2019-12-25 | 625 | 629 | 625 | 626 | 700 | 626 |
2019-12-24 | 626 | 628 | 626 | 626 | 500 | 626 |
2019-12-23 | 627 | 627 | 624 | 624 | 3,000 | 624 |
2019-12-20 | 622 | 627 | 622 | 626 | 1,200 | 626 |
2019-12-19 | 622 | 623 | 622 | 622 | 400 | 622 |
2019-12-18 | 625 | 630 | 623 | 623 | 400 | 623 |
2019-12-17 | 623 | 630 | 623 | 625 | 1,900 | 625 |
2019-12-16 | 630 | 630 | 630 | 630 | 400 | 630 |
2019-12-13 | 639 | 639 | 630 | 630 | 600 | 630 |
2019-12-12 | 623 | 635 | 623 | 635 | 1,200 | 635 |
2019-12-11 | 618 | 622 | 616 | 622 | 400 | 622 |
2019-12-10 | - | - | - | 619 | - | 619 |
2019-12-09 | 619 | 619 | 619 | 619 | 300 | 619 |
2019-12-06 | 620 | 620 | 618 | 618 | 200 | 618 |
2019-12-05 | 620 | 620 | 620 | 620 | 100 | 620 |
2019-12-04 | 620 | 620 | 620 | 620 | 200 | 620 |
2019-12-03 | - | - | - | 630 | - | 630 |
2019-12-02 | 630 | 630 | 630 | 630 | 300 | 630 |
2019-11-29 | 625 | 625 | 625 | 625 | 500 | 625 |
2019-11-28 | 625 | 625 | 625 | 625 | 1,100 | 625 |
2019-11-27 | 635 | 635 | 635 | 635 | 300 | 635 |
2019-11-26 | 623 | 632 | 621 | 632 | 1,500 | 632 |
2019-11-25 | 631 | 631 | 631 | 631 | 500 | 631 |
2019-11-22 | 612 | 623 | 612 | 623 | 600 | 623 |
2019-11-21 | 611 | 612 | 601 | 612 | 400 | 612 |
2019-11-20 | 611 | 611 | 611 | 611 | 300 | 611 |
2019-11-19 | 611 | 611 | 611 | 611 | 300 | 611 |
2019-11-18 | 611 | 612 | 611 | 611 | 300 | 611 |
2019-11-15 | 611 | 611 | 611 | 611 | 200 | 611 |
2019-11-14 | 611 | 611 | 611 | 611 | 300 | 611 |
2019-11-13 | 617 | 617 | 611 | 611 | 4,000 | 611 |
2019-11-12 | 625 | 625 | 625 | 625 | 100 | 625 |
2019-11-11 | 610 | 630 | 610 | 625 | 4,000 | 625 |
2019-11-08 | 623 | 623 | 620 | 620 | 1,400 | 620 |
2019-11-07 | 608 | 623 | 605 | 623 | 500 | 623 |
2019-11-06 | 608 | 608 | 607 | 608 | 1,700 | 608 |
2019-11-05 | 613 | 613 | 610 | 610 | 700 | 610 |
2019-11-01 | 613 | 613 | 613 | 613 | 100 | 613 |
2019-10-31 | 610 | 613 | 610 | 613 | 1,400 | 613 |
2019-10-30 | 607 | 613 | 607 | 610 | 300 | 610 |
2019-10-29 | 609 | 617 | 607 | 607 | 800 | 607 |
2019-10-28 | 609 | 609 | 609 | 609 | 200 | 609 |
2019-10-25 | 609 | 609 | 609 | 609 | 200 | 609 |
2019-10-24 | 609 | 609 | 609 | 609 | 300 | 609 |
2019-10-23 | 609 | 609 | 609 | 609 | 300 | 609 |
2019-10-21 | 607 | 610 | 607 | 609 | 1,000 | 609 |
2019-10-18 | 603 | 603 | 601 | 601 | 500 | 601 |
2019-10-17 | - | - | - | 613 | - | 613 |
2019-10-16 | 613 | 613 | 613 | 613 | 100 | 613 |
2019-10-15 | 619 | 619 | 609 | 609 | 800 | 609 |
2019-10-11 | - | - | - | 609 | - | 609 |
2019-10-10 | - | - | - | 609 | - | 609 |
2019-10-09 | 610 | 610 | 609 | 609 | 600 | 609 |
2019-10-08 | 610 | 610 | 610 | 610 | 100 | 610 |
2019-10-07 | 610 | 610 | 610 | 610 | 100 | 610 |
2019-10-04 | 620 | 620 | 620 | 620 | 200 | 620 |
2019-10-03 | - | - | - | 620 | - | 620 |
2019-10-02 | 619 | 623 | 619 | 620 | 900 | 620 |
2019-10-01 | 611 | 621 | 611 | 620 | 9,000 | 620 |
2019-09-30 | 600 | 601 | 600 | 601 | 900 | 601 |
2019-09-27 | 600 | 600 | 600 | 600 | 100 | 600 |
2019-09-26 | 591 | 600 | 591 | 600 | 500 | 600 |
2019-09-25 | 601 | 601 | 591 | 591 | 200 | 591 |
2019-09-24 | 592 | 602 | 592 | 602 | 200 | 602 |
2019-09-20 | 580 | 592 | 580 | 592 | 600 | 592 |
2019-09-19 | 588 | 589 | 588 | 589 | 200 | 589 |
2019-09-18 | 589 | 589 | 588 | 588 | 400 | 588 |
2019-09-17 | 588 | 593 | 588 | 593 | 200 | 593 |
2019-09-13 | 591 | 612 | 591 | 593 | 1,000 | 593 |
2019-09-12 | 589 | 590 | 580 | 580 | 600 | 580 |
2019-09-11 | 576 | 581 | 576 | 581 | 1,100 | 581 |
2019-09-10 | - | - | - | 586 | - | 586 |
2019-09-09 | 586 | 586 | 586 | 586 | 200 | 586 |
2019-09-06 | - | - | - | 590 | - | 590 |
2019-09-05 | 590 | 590 | 590 | 590 | 100 | 590 |
2019-09-04 | 570 | 570 | 570 | 570 | 600 | 570 |
2019-09-03 | - | - | - | 580 | - | 580 |
2019-09-02 | 590 | 590 | 580 | 580 | 300 | 580 |
2019-08-30 | - | - | - | 591 | - | 591 |
2019-08-29 | 582 | 592 | 582 | 591 | 700 | 591 |
2019-08-28 | 610 | 610 | 610 | 610 | 200 | 610 |
2019-08-27 | 600 | 600 | 600 | 600 | 100 | 600 |
2019-08-26 | 590 | 600 | 590 | 600 | 200 | 600 |
2019-08-23 | 586 | 590 | 586 | 590 | 1,100 | 590 |
2019-08-22 | 586 | 586 | 586 | 586 | 100 | 586 |
2019-08-21 | 586 | 586 | 586 | 586 | 300 | 586 |
2019-08-20 | 591 | 591 | 586 | 586 | 200 | 586 |
2019-08-19 | 580 | 591 | 580 | 591 | 400 | 591 |
2019-08-16 | 580 | 580 | 580 | 580 | 200 | 580 |
2019-08-15 | 597 | 597 | 579 | 590 | 1,800 | 590 |
2019-08-14 | 571 | 581 | 571 | 577 | 500 | 577 |
2019-08-13 | 599 | 599 | 589 | 598 | 600 | 598 |
2019-08-09 | - | - | - | 599 | - | 599 |
2019-08-08 | 607 | 607 | 599 | 599 | 2,300 | 599 |
2019-08-07 | 606 | 607 | 606 | 607 | 700 | 607 |
2019-08-06 | 611 | 611 | 606 | 606 | 500 | 606 |
2019-08-05 | 617 | 617 | 617 | 617 | 200 | 617 |
2019-08-02 | 621 | 624 | 621 | 621 | 1,400 | 621 |
2019-08-01 | 629 | 629 | 621 | 621 | 500 | 621 |
2019-07-31 | 621 | 623 | 621 | 623 | 200 | 623 |
2019-07-30 | 621 | 621 | 621 | 621 | 400 | 621 |
2019-07-29 | 621 | 621 | 621 | 621 | 100 | 621 |
2019-07-26 | 630 | 630 | 630 | 630 | 100 | 630 |
2019-07-25 | 644 | 644 | 634 | 634 | 800 | 634 |
2019-07-24 | - | - | - | 635 | - | 635 |
2019-07-23 | 635 | 635 | 635 | 635 | 200 | 635 |
2019-07-22 | - | - | - | 629 | - | 629 |
2019-07-19 | 639 | 639 | 629 | 629 | 300 | 629 |
2019-07-18 | - | - | - | 629 | - | 629 |
2019-07-17 | 643 | 643 | 629 | 629 | 400 | 629 |
2019-07-16 | 643 | 643 | 643 | 643 | 100 | 643 |
2019-07-12 | 644 | 644 | 644 | 644 | 100 | 644 |
2019-07-11 | 644 | 644 | 644 | 644 | 100 | 644 |
2019-07-10 | - | - | - | 663 | - | 663 |
2019-07-09 | 663 | 663 | 663 | 663 | 500 | 663 |
2019-07-08 | 664 | 665 | 661 | 661 | 500 | 661 |
2019-07-05 | - | - | - | 666 | - | 666 |
2019-07-04 | 654 | 671 | 653 | 666 | 700 | 666 |
2019-07-03 | 640 | 650 | 640 | 640 | 2,200 | 640 |
2019-07-02 | 627 | 628 | 625 | 627 | 2,300 | 627 |
2019-07-01 | 675 | 675 | 660 | 660 | 2,100 | 660 |
2019-06-28 | 606 | 618 | 606 | 615 | 600 | 615 |
2019-06-27 | 605 | 605 | 605 | 605 | 100 | 605 |
2019-06-26 | 611 | 611 | 601 | 605 | 700 | 605 |
2019-06-25 | 611 | 618 | 610 | 611 | 5,800 | 611 |
2019-06-24 | 612 | 612 | 611 | 611 | 200 | 611 |
2019-06-21 | 612 | 612 | 612 | 612 | 200 | 612 |
2019-06-20 | 612 | 612 | 612 | 612 | 100 | 612 |
2019-06-19 | 605 | 620 | 605 | 620 | 2,100 | 620 |
2019-06-18 | 601 | 604 | 600 | 604 | 2,600 | 604 |
2019-06-17 | 607 | 612 | 607 | 610 | 4,200 | 610 |
2019-06-14 | 611 | 627 | 601 | 627 | 2,900 | 627 |
2019-06-13 | 615 | 615 | 605 | 611 | 3,100 | 611 |
2019-06-12 | 615 | 615 | 615 | 615 | 200 | 615 |
2019-06-11 | 614 | 624 | 614 | 624 | 600 | 624 |
2019-06-10 | - | - | - | 614 | - | 614 |
2019-06-07 | 610 | 615 | 610 | 614 | 700 | 614 |
2019-06-06 | 597 | 610 | 597 | 610 | 300 | 610 |
2019-06-05 | 594 | 601 | 594 | 597 | 500 | 597 |
2019-06-04 | 585 | 594 | 585 | 594 | 1,000 | 594 |
2019-06-03 | 626 | 626 | 600 | 603 | 3,500 | 603 |
2019-05-31 | 620 | 637 | 620 | 626 | 2,000 | 626 |
2019-05-30 | - | - | - | 627 | - | 627 |
2019-05-29 | - | - | - | 627 | - | 627 |
2019-05-28 | 627 | 627 | 627 | 627 | 300 | 627 |
2019-05-27 | 627 | 627 | 627 | 627 | 100 | 627 |
2019-05-24 | 620 | 627 | 620 | 627 | 1,400 | 627 |
2019-05-23 | 611 | 630 | 611 | 620 | 1,200 | 620 |
2019-05-22 | 630 | 630 | 630 | 630 | 200 | 630 |
2019-05-21 | 623 | 633 | 616 | 631 | 3,400 | 631 |
2019-05-20 | 675 | 675 | 653 | 653 | 1,400 | 653 |
2019-05-17 | 674 | 674 | 674 | 674 | 1,200 | 674 |
2019-05-16 | - | - | - | 695 | - | 695 |
2019-05-15 | 695 | 695 | 695 | 695 | 100 | 695 |
2019-05-14 | 697 | 697 | 695 | 695 | 3,700 | 695 |
2019-05-13 | 699 | 699 | 699 | 699 | 100 | 699 |
2019-05-10 | - | - | - | 699 | - | 699 |
2019-05-09 | - | - | - | 699 | - | 699 |
2019-05-08 | 699 | 699 | 699 | 699 | 100 | 699 |
2019-05-07 | 699 | 699 | 699 | 699 | 300 | 699 |
2019-04-26 | - | - | - | 699 | - | 699 |
2019-04-25 | 675 | 699 | 674 | 699 | 700 | 699 |
2019-04-24 | - | - | - | 700 | - | 700 |
2019-04-23 | 700 | 705 | 700 | 700 | 500 | 700 |
2019-04-22 | 700 | 700 | 700 | 700 | 100 | 700 |
2019-04-19 | - | - | - | 700 | - | 700 |
2019-04-18 | 704 | 704 | 700 | 700 | 1,000 | 700 |
2019-04-17 | - | - | - | 707 | - | 707 |
2019-04-16 | 710 | 710 | 707 | 707 | 200 | 707 |
2019-04-15 | 707 | 707 | 707 | 707 | 100 | 707 |
2019-04-12 | - | - | - | 728 | - | 728 |
2019-04-11 | - | - | - | 728 | - | 728 |
2019-04-10 | - | - | - | 728 | - | 728 |
2019-04-09 | - | - | - | 728 | - | 728 |
2019-04-08 | 728 | 728 | 728 | 728 | 100 | 728 |
2019-04-05 | - | - | - | 728 | - | 728 |
2019-04-04 | 728 | 728 | 728 | 728 | 100 | 728 |
2019-04-03 | 722 | 728 | 722 | 728 | 400 | 728 |
2019-04-02 | 722 | 731 | 722 | 731 | 600 | 731 |
2019-04-01 | 722 | 723 | 722 | 722 | 400 | 722 |
2019-03-29 | 722 | 722 | 722 | 722 | 700 | 722 |
2019-03-28 | 722 | 722 | 722 | 722 | 400 | 722 |
2019-03-27 | 724 | 749 | 724 | 749 | 300 | 749 |
2019-03-26 | 744 | 749 | 736 | 749 | 900 | 749 |
2019-03-25 | 746 | 754 | 734 | 750 | 700 | 750 |
2019-03-22 | 760 | 760 | 745 | 746 | 1,500 | 746 |
2019-03-20 | 796 | 797 | 761 | 761 | 5,800 | 761 |
2019-03-19 | 733 | 733 | 733 | 733 | 100 | 733 |
2019-03-18 | 719 | 745 | 719 | 745 | 300 | 745 |
2019-03-15 | - | - | - | 730 | - | 730 |
2019-03-14 | - | - | - | 730 | - | 730 |
2019-03-13 | 730 | 730 | 730 | 730 | 300 | 730 |
2019-03-12 | 734 | 734 | 734 | 734 | 200 | 734 |
2019-03-11 | 734 | 734 | 734 | 734 | 200 | 734 |
2019-03-08 | 730 | 730 | 730 | 730 | 1,600 | 730 |
2019-03-07 | 731 | 731 | 730 | 730 | 700 | 730 |
2019-03-06 | - | - | - | 732 | - | 732 |
2019-03-05 | 732 | 732 | 732 | 732 | 100 | 732 |
2019-03-04 | - | - | - | 733 | - | 733 |
2019-03-01 | 738 | 738 | 733 | 733 | 300 | 733 |
2019-02-28 | - | - | - | 732 | - | 732 |
2019-02-27 | - | - | - | 732 | - | 732 |
2019-02-26 | - | - | - | 732 | - | 732 |
2019-02-25 | 732 | 732 | 732 | 732 | 100 | 732 |
2019-02-22 | 730 | 746 | 730 | 746 | 400 | 746 |
2019-02-21 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-02-20 | 730 | 730 | 730 | 730 | 400 | 730 |
2019-02-19 | - | - | - | 744 | - | 744 |
2019-02-18 | - | - | - | 744 | - | 744 |
2019-02-15 | 732 | 744 | 732 | 744 | 200 | 744 |
2019-02-14 | 732 | 732 | 732 | 732 | 100 | 732 |
2019-02-13 | 730 | 747 | 730 | 747 | 1,300 | 747 |
2019-02-12 | 732 | 750 | 731 | 750 | 400 | 750 |
2019-02-08 | 751 | 751 | 751 | 751 | 1,100 | 751 |
2019-02-07 | 740 | 741 | 740 | 741 | 500 | 741 |
2019-02-06 | 731 | 731 | 731 | 731 | 100 | 731 |
2019-02-05 | - | - | - | 741 | - | 741 |
2019-02-04 | - | - | - | 741 | - | 741 |
2019-02-01 | 756 | 756 | 741 | 741 | 300 | 741 |
2019-01-31 | 757 | 757 | 757 | 757 | 100 | 757 |
2019-01-30 | - | - | - | 758 | - | 758 |
2019-01-29 | - | - | - | 758 | - | 758 |
2019-01-28 | - | - | - | 758 | - | 758 |
2019-01-25 | 768 | 768 | 758 | 758 | 400 | 758 |
2019-01-24 | 746 | 746 | 746 | 746 | 300 | 746 |
2019-01-23 | 747 | 747 | 747 | 747 | 100 | 747 |
2019-01-22 | - | - | - | 770 | - | 770 |
2019-01-21 | - | - | - | 770 | - | 770 |
2019-01-18 | - | - | - | 770 | - | 770 |
2019-01-17 | - | - | - | 770 | - | 770 |
2019-01-16 | - | - | - | 770 | - | 770 |
2019-01-15 | - | - | - | 770 | - | 770 |
2019-01-11 | 770 | 770 | 770 | 770 | 100 | 770 |
2019-01-10 | - | - | - | 770 | - | 770 |
2019-01-09 | 768 | 770 | 768 | 770 | 800 | 770 |
2019-01-08 | - | - | - | 769 | - | 769 |
2019-01-07 | 775 | 775 | 769 | 769 | 700 | 769 |
2019-01-04 | 748 | 748 | 742 | 747 | 400 | 747 |
分割・併合履歴 : [2013-03-27]1株→100株