8995 (株)誠建設工業 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 589 | 589 | 589 | 589 | 100 | 589 |
2020-12-29 | 581 | 588 | 575 | 588 | 2,100 | 588 |
2020-12-28 | 590 | 592 | 583 | 592 | 900 | 592 |
2020-12-25 | 594 | 594 | 585 | 592 | 600 | 592 |
2020-12-24 | 588 | 597 | 585 | 585 | 1,800 | 585 |
2020-12-23 | 587 | 588 | 585 | 588 | 1,100 | 588 |
2020-12-22 | 585 | 596 | 583 | 596 | 2,000 | 596 |
2020-12-21 | 591 | 591 | 584 | 591 | 1,600 | 591 |
2020-12-18 | 610 | 610 | 580 | 599 | 6,300 | 599 |
2020-12-17 | 615 | 615 | 590 | 600 | 18,300 | 600 |
2020-12-16 | 575 | 665 | 575 | 665 | 17,800 | 665 |
2020-12-15 | 564 | 565 | 564 | 565 | 1,500 | 565 |
2020-12-14 | 562 | 563 | 558 | 563 | 700 | 563 |
2020-12-11 | - | - | - | 562 | - | 562 |
2020-12-10 | 562 | 562 | 562 | 562 | 400 | 562 |
2020-12-09 | 561 | 561 | 561 | 561 | 100 | 561 |
2020-12-08 | - | - | - | 567 | - | 567 |
2020-12-07 | 559 | 567 | 559 | 567 | 2,200 | 567 |
2020-12-04 | - | - | - | 559 | - | 559 |
2020-12-03 | 559 | 559 | 559 | 559 | 100 | 559 |
2020-12-02 | 559 | 559 | 559 | 559 | 100 | 559 |
2020-12-01 | 561 | 562 | 561 | 562 | 200 | 562 |
2020-11-30 | 557 | 564 | 557 | 564 | 200 | 564 |
2020-11-27 | 558 | 558 | 557 | 557 | 400 | 557 |
2020-11-26 | 560 | 568 | 556 | 558 | 900 | 558 |
2020-11-25 | 560 | 560 | 556 | 560 | 600 | 560 |
2020-11-24 | 560 | 560 | 560 | 560 | 200 | 560 |
2020-11-20 | 558 | 558 | 557 | 557 | 200 | 557 |
2020-11-19 | - | - | - | 560 | - | 560 |
2020-11-18 | 560 | 560 | 560 | 560 | 200 | 560 |
2020-11-17 | 570 | 570 | 561 | 561 | 500 | 561 |
2020-11-16 | 561 | 562 | 561 | 561 | 1,600 | 561 |
2020-11-13 | 568 | 569 | 560 | 560 | 2,500 | 560 |
2020-11-12 | 588 | 588 | 588 | 588 | 100 | 588 |
2020-11-11 | 583 | 598 | 583 | 598 | 300 | 598 |
2020-11-10 | - | - | - | 584 | - | 584 |
2020-11-09 | 577 | 601 | 577 | 584 | 900 | 584 |
2020-11-06 | 574 | 574 | 574 | 574 | 200 | 574 |
2020-11-05 | 573 | 573 | 573 | 573 | 200 | 573 |
2020-11-04 | 593 | 593 | 593 | 593 | 200 | 593 |
2020-11-02 | 570 | 570 | 561 | 565 | 800 | 565 |
2020-10-30 | 570 | 570 | 568 | 570 | 3,400 | 570 |
2020-10-29 | - | - | - | 582 | - | 582 |
2020-10-28 | - | - | - | 582 | - | 582 |
2020-10-27 | 582 | 582 | 582 | 582 | 100 | 582 |
2020-10-26 | 592 | 592 | 592 | 592 | 100 | 592 |
2020-10-23 | 585 | 585 | 582 | 582 | 900 | 582 |
2020-10-22 | 595 | 595 | 595 | 595 | 200 | 595 |
2020-10-21 | 593 | 593 | 593 | 593 | 500 | 593 |
2020-10-20 | 611 | 611 | 593 | 593 | 200 | 593 |
2020-10-19 | 610 | 610 | 594 | 594 | 1,000 | 594 |
2020-10-16 | 608 | 610 | 600 | 610 | 400 | 610 |
2020-10-15 | 609 | 610 | 601 | 601 | 1,100 | 601 |
2020-10-14 | 600 | 600 | 589 | 600 | 1,200 | 600 |
2020-10-13 | 591 | 603 | 588 | 588 | 700 | 588 |
2020-10-12 | 567 | 610 | 567 | 605 | 6,200 | 605 |
2020-10-09 | - | - | - | 570 | - | 570 |
2020-10-08 | 564 | 570 | 564 | 570 | 300 | 570 |
2020-10-07 | 555 | 555 | 555 | 555 | 200 | 555 |
2020-10-06 | 557 | 557 | 555 | 555 | 1,400 | 555 |
2020-10-05 | - | - | - | 568 | - | 568 |
2020-10-02 | 578 | 578 | 568 | 568 | 400 | 568 |
2020-09-30 | - | - | - | 578 | - | 578 |
2020-09-29 | - | - | - | 578 | - | 578 |
2020-09-28 | - | - | - | 578 | - | 578 |
2020-09-25 | 578 | 578 | 578 | 578 | 200 | 578 |
2020-09-24 | 558 | 563 | 558 | 558 | 400 | 558 |
2020-09-23 | 583 | 583 | 583 | 583 | 1,100 | 583 |
2020-09-18 | 561 | 567 | 551 | 562 | 2,100 | 562 |
2020-09-17 | - | - | - | 558 | - | 558 |
2020-09-16 | 538 | 558 | 538 | 558 | 700 | 558 |
2020-09-15 | - | - | - | 547 | - | 547 |
2020-09-14 | - | - | - | 547 | - | 547 |
2020-09-11 | 547 | 547 | 547 | 547 | 200 | 547 |
2020-09-10 | 547 | 547 | 547 | 547 | 100 | 547 |
2020-09-09 | 536 | 537 | 536 | 537 | 300 | 537 |
2020-09-08 | 545 | 545 | 545 | 545 | 500 | 545 |
2020-09-07 | 551 | 551 | 534 | 545 | 900 | 545 |
2020-09-04 | 555 | 555 | 545 | 545 | 500 | 545 |
2020-09-03 | 544 | 546 | 535 | 545 | 2,000 | 545 |
2020-09-02 | 543 | 543 | 543 | 543 | 100 | 543 |
2020-09-01 | 539 | 542 | 539 | 540 | 500 | 540 |
2020-08-31 | 535 | 535 | 519 | 519 | 1,500 | 519 |
2020-08-28 | 525 | 525 | 518 | 520 | 1,100 | 520 |
2020-08-27 | 525 | 540 | 523 | 529 | 1,700 | 529 |
2020-08-26 | 521 | 536 | 521 | 535 | 2,300 | 535 |
2020-08-25 | 522 | 522 | 517 | 517 | 200 | 517 |
2020-08-24 | 523 | 524 | 523 | 524 | 300 | 524 |
2020-08-21 | 515 | 515 | 515 | 515 | 100 | 515 |
2020-08-20 | - | - | - | 520 | - | 520 |
2020-08-19 | 520 | 520 | 520 | 520 | 1,500 | 520 |
2020-08-18 | - | - | - | 510 | - | 510 |
2020-08-17 | 510 | 510 | 510 | 510 | 700 | 510 |
2020-08-14 | - | - | - | 519 | - | 519 |
2020-08-13 | 517 | 519 | 513 | 519 | 700 | 519 |
2020-08-12 | 516 | 520 | 510 | 520 | 2,200 | 520 |
2020-08-11 | 523 | 523 | 523 | 523 | 100 | 523 |
2020-08-07 | 546 | 546 | 522 | 523 | 3,700 | 523 |
2020-08-06 | 537 | 547 | 537 | 546 | 1,100 | 546 |
2020-08-05 | 536 | 536 | 536 | 536 | 100 | 536 |
2020-08-04 | - | - | - | 536 | - | 536 |
2020-08-03 | 536 | 536 | 536 | 536 | 200 | 536 |
2020-07-31 | 516 | 516 | 516 | 516 | 300 | 516 |
2020-07-30 | - | - | - | 536 | - | 536 |
2020-07-29 | 542 | 542 | 515 | 536 | 5,400 | 536 |
2020-07-28 | 545 | 545 | 543 | 543 | 300 | 543 |
2020-07-27 | - | - | - | 555 | - | 555 |
2020-07-22 | 550 | 555 | 550 | 555 | 1,000 | 555 |
2020-07-21 | 546 | 556 | 546 | 547 | 500 | 547 |
2020-07-20 | 550 | 550 | 543 | 543 | 1,300 | 543 |
2020-07-17 | - | - | - | 542 | - | 542 |
2020-07-16 | 542 | 542 | 542 | 542 | 100 | 542 |
2020-07-15 | 540 | 540 | 540 | 540 | 200 | 540 |
2020-07-14 | 540 | 540 | 540 | 540 | 4,800 | 540 |
2020-07-13 | 542 | 549 | 542 | 546 | 600 | 546 |
2020-07-10 | 541 | 541 | 541 | 541 | 200 | 541 |
2020-07-09 | 548 | 548 | 548 | 548 | 100 | 548 |
2020-07-08 | 543 | 543 | 543 | 543 | 100 | 543 |
2020-07-07 | - | - | - | 553 | - | 553 |
2020-07-06 | 540 | 554 | 540 | 553 | 400 | 553 |
2020-07-03 | 549 | 549 | 541 | 541 | 1,600 | 541 |
2020-07-02 | 569 | 569 | 549 | 549 | 300 | 549 |
2020-07-01 | 569 | 569 | 569 | 569 | 2,200 | 569 |
2020-06-30 | 550 | 561 | 548 | 561 | 1,300 | 561 |
2020-06-29 | 531 | 549 | 531 | 540 | 1,200 | 540 |
2020-06-26 | 545 | 545 | 544 | 544 | 200 | 544 |
2020-06-25 | 556 | 556 | 555 | 555 | 200 | 555 |
2020-06-24 | 556 | 556 | 546 | 546 | 300 | 546 |
2020-06-23 | - | - | - | 532 | - | 532 |
2020-06-22 | 549 | 549 | 532 | 532 | 600 | 532 |
2020-06-19 | 559 | 559 | 557 | 557 | 700 | 557 |
2020-06-18 | 526 | 526 | 526 | 526 | 100 | 526 |
2020-06-17 | 525 | 530 | 525 | 530 | 200 | 530 |
2020-06-16 | 521 | 524 | 521 | 524 | 300 | 524 |
2020-06-15 | 513 | 553 | 513 | 538 | 1,500 | 538 |
2020-06-12 | 513 | 523 | 511 | 523 | 500 | 523 |
2020-06-11 | - | - | - | 532 | - | 532 |
2020-06-10 | 530 | 540 | 530 | 532 | 3,400 | 532 |
2020-06-09 | 519 | 525 | 519 | 525 | 2,800 | 525 |
2020-06-08 | 519 | 525 | 519 | 525 | 3,200 | 525 |
2020-06-05 | 512 | 516 | 512 | 516 | 400 | 516 |
2020-06-04 | 516 | 517 | 516 | 517 | 200 | 517 |
2020-06-03 | 506 | 509 | 501 | 509 | 1,000 | 509 |
2020-06-02 | 516 | 516 | 516 | 516 | 100 | 516 |
2020-06-01 | 514 | 514 | 506 | 506 | 300 | 506 |
2020-05-29 | 505 | 505 | 505 | 505 | 500 | 505 |
2020-05-28 | 515 | 515 | 505 | 505 | 2,300 | 505 |
2020-05-27 | 514 | 514 | 514 | 514 | 300 | 514 |
2020-05-26 | 500 | 515 | 500 | 515 | 1,500 | 515 |
2020-05-25 | 500 | 502 | 495 | 502 | 600 | 502 |
2020-05-22 | 513 | 513 | 496 | 503 | 1,000 | 503 |
2020-05-21 | 493 | 503 | 493 | 503 | 500 | 503 |
2020-05-20 | - | - | - | 485 | - | 485 |
2020-05-19 | - | - | - | 485 | - | 485 |
2020-05-18 | 488 | 488 | 485 | 485 | 300 | 485 |
2020-05-15 | 481 | 481 | 478 | 480 | 700 | 480 |
2020-05-14 | 481 | 481 | 481 | 481 | 200 | 481 |
2020-05-13 | 480 | 480 | 479 | 479 | 200 | 479 |
2020-05-12 | 478 | 491 | 478 | 488 | 1,300 | 488 |
2020-05-11 | 475 | 476 | 475 | 476 | 200 | 476 |
2020-05-08 | 467 | 482 | 467 | 472 | 500 | 472 |
2020-05-07 | 462 | 475 | 462 | 475 | 400 | 475 |
2020-05-01 | 462 | 462 | 462 | 462 | 400 | 462 |
2020-04-30 | 457 | 457 | 457 | 457 | 200 | 457 |
2020-04-28 | 451 | 467 | 451 | 464 | 800 | 464 |
2020-04-27 | 451 | 451 | 451 | 451 | 300 | 451 |
2020-04-24 | 451 | 459 | 451 | 451 | 800 | 451 |
2020-04-23 | 450 | 459 | 448 | 459 | 1,100 | 459 |
2020-04-22 | 457 | 465 | 450 | 450 | 1,300 | 450 |
2020-04-21 | 455 | 465 | 455 | 465 | 400 | 465 |
2020-04-20 | 458 | 466 | 458 | 459 | 700 | 459 |
2020-04-17 | 458 | 478 | 458 | 459 | 1,000 | 459 |
2020-04-16 | 458 | 458 | 458 | 458 | 200 | 458 |
2020-04-15 | 460 | 460 | 460 | 460 | 200 | 460 |
2020-04-14 | 460 | 472 | 460 | 460 | 900 | 460 |
2020-04-13 | 465 | 465 | 458 | 460 | 700 | 460 |
2020-04-10 | 463 | 464 | 463 | 464 | 200 | 464 |
2020-04-09 | 468 | 472 | 464 | 470 | 400 | 470 |
2020-04-08 | 462 | 480 | 462 | 476 | 500 | 476 |
2020-04-07 | 465 | 473 | 465 | 473 | 1,000 | 473 |
2020-04-06 | 453 | 465 | 453 | 460 | 1,200 | 460 |
2020-04-03 | 459 | 459 | 457 | 457 | 300 | 457 |
2020-04-02 | 474 | 474 | 460 | 463 | 600 | 463 |
2020-04-01 | 508 | 508 | 490 | 490 | 1,700 | 490 |
2020-03-31 | 452 | 510 | 452 | 508 | 3,400 | 508 |
2020-03-30 | 460 | 460 | 450 | 460 | 4,900 | 460 |
2020-03-27 | 484 | 506 | 482 | 485 | 1,300 | 485 |
2020-03-26 | 497 | 497 | 485 | 485 | 1,200 | 485 |
2020-03-25 | 490 | 517 | 490 | 517 | 2,000 | 517 |
2020-03-24 | 497 | 498 | 482 | 498 | 800 | 498 |
2020-03-23 | 476 | 480 | 473 | 473 | 800 | 473 |
2020-03-19 | 496 | 496 | 481 | 481 | 200 | 481 |
2020-03-18 | 490 | 516 | 490 | 496 | 300 | 496 |
2020-03-17 | 489 | 490 | 485 | 485 | 700 | 485 |
2020-03-16 | 485 | 485 | 485 | 485 | 2,100 | 485 |
2020-03-13 | 486 | 486 | 473 | 473 | 4,600 | 473 |
2020-03-12 | 491 | 498 | 469 | 486 | 8,800 | 486 |
2020-03-11 | 490 | 501 | 490 | 501 | 1,000 | 501 |
2020-03-10 | 495 | 503 | 482 | 490 | 9,800 | 490 |
2020-03-09 | 515 | 515 | 506 | 506 | 3,400 | 506 |
2020-03-06 | 565 | 565 | 547 | 547 | 4,100 | 547 |
2020-03-05 | 566 | 566 | 566 | 566 | 400 | 566 |
2020-03-04 | 549 | 561 | 549 | 561 | 1,100 | 561 |
2020-03-03 | 577 | 577 | 577 | 577 | 100 | 577 |
2020-03-02 | 549 | 600 | 549 | 577 | 1,000 | 577 |
2020-02-28 | 581 | 582 | 555 | 555 | 5,400 | 555 |
2020-02-27 | 584 | 592 | 582 | 582 | 1,500 | 582 |
2020-02-26 | 600 | 600 | 590 | 590 | 3,700 | 590 |
2020-02-25 | 610 | 610 | 607 | 607 | 2,400 | 607 |
2020-02-21 | - | - | - | 620 | - | 620 |
2020-02-20 | 613 | 620 | 613 | 620 | 900 | 620 |
2020-02-19 | 616 | 616 | 612 | 612 | 500 | 612 |
2020-02-18 | 620 | 620 | 616 | 616 | 1,200 | 616 |
2020-02-17 | 630 | 630 | 620 | 620 | 700 | 620 |
2020-02-14 | 631 | 632 | 631 | 631 | 1,000 | 631 |
2020-02-13 | 633 | 639 | 633 | 635 | 300 | 635 |
2020-02-12 | 636 | 636 | 633 | 633 | 300 | 633 |
2020-02-10 | 631 | 636 | 631 | 636 | 900 | 636 |
2020-02-07 | 630 | 631 | 630 | 631 | 300 | 631 |
2020-02-06 | 629 | 637 | 629 | 630 | 800 | 630 |
2020-02-05 | 629 | 630 | 629 | 630 | 400 | 630 |
2020-02-04 | - | - | - | 627 | - | 627 |
2020-02-03 | 627 | 627 | 627 | 627 | 300 | 627 |
2020-01-31 | 621 | 628 | 621 | 627 | 400 | 627 |
2020-01-30 | 626 | 631 | 621 | 631 | 700 | 631 |
2020-01-29 | 625 | 636 | 625 | 626 | 500 | 626 |
2020-01-28 | 627 | 627 | 616 | 625 | 1,000 | 625 |
2020-01-27 | 633 | 641 | 617 | 627 | 2,900 | 627 |
2020-01-24 | 649 | 652 | 642 | 642 | 3,100 | 642 |
2020-01-23 | 640 | 649 | 629 | 629 | 1,300 | 629 |
2020-01-22 | 640 | 640 | 638 | 640 | 1,500 | 640 |
2020-01-21 | 650 | 650 | 640 | 640 | 3,100 | 640 |
2020-01-20 | 651 | 655 | 639 | 655 | 5,000 | 655 |
2020-01-17 | 661 | 661 | 661 | 661 | 100 | 661 |
2020-01-16 | 661 | 661 | 661 | 661 | 200 | 661 |
2020-01-15 | 660 | 660 | 657 | 657 | 4,400 | 657 |
2020-01-14 | 657 | 657 | 650 | 650 | 2,100 | 650 |
2020-01-10 | 631 | 637 | 631 | 637 | 600 | 637 |
2020-01-09 | 623 | 640 | 623 | 640 | 2,500 | 640 |
2020-01-08 | 651 | 651 | 615 | 617 | 4,900 | 617 |
2020-01-07 | - | - | - | 655 | - | 655 |
2020-01-06 | 656 | 659 | 650 | 655 | 1,500 | 655 |
分割・併合履歴 : [2013-03-27]1株→100株