8995 (株)誠建設工業 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30616616615615700615
2021-12-29610610608608900608
2021-12-285966105966101,200610
2021-12-275976085975981,100598
2021-12-24591601591601400601
2021-12-23600600600600800600
2021-12-22---610-610
2021-12-216006106006104,000610
2021-12-20608608608608100608
2021-12-176106106096101,700610
2021-12-166056056006001,000600
2021-12-156216216006155,100615
2021-12-14617617612612700612
2021-12-136156196126173,500617
2021-12-10612615612615300615
2021-12-09612613612613800613
2021-12-08613613612612300612
2021-12-076156156056141,000614
2021-12-065986005986002,800600
2021-12-03588597588597300597
2021-12-02---598-598
2021-12-01589604589598700598
2021-11-305955955945959,000595
2021-11-296166165956053,900605
2021-11-266186226166164,600616
2021-11-25---627-627
2021-11-24---627-627
2021-11-22627627627627100627
2021-11-19---632-632
2021-11-18632632632632200632
2021-11-17---631-631
2021-11-16632632631631700631
2021-11-15---626-626
2021-11-12626626626626100626
2021-11-11643643643643100643
2021-11-10633635633635900635
2021-11-09---632-632
2021-11-08---632-632
2021-11-05---632-632
2021-11-04632632632632100632
2021-11-02630630630630600630
2021-11-01626630625630800630
2021-10-29625626625626500626
2021-10-28---626-626
2021-10-27626626626626300626
2021-10-26---633-633
2021-10-25---633-633
2021-10-22633633633633200633
2021-10-21640642640642700642
2021-10-20640642640642700642
2021-10-196406406386381,800638
2021-10-18---638-638
2021-10-15635638635638200638
2021-10-14634635634635600635
2021-10-136286406246291,800629
2021-10-12630630621621200621
2021-10-116216216206201,100620
2021-10-08631631629629300629
2021-10-076226236176171,400617
2021-10-066486486166223,400622
2021-10-056206326206321,700632
2021-10-046286306196193,000619
2021-10-01618618618618300618
2021-09-30622622619619700619
2021-09-29615615615615300615
2021-09-28624627624627500627
2021-09-276066286066242,000624
2021-09-24606606606606300606
2021-09-22606606606606100606
2021-09-21605605605605300605
2021-09-176086096086098,000609
2021-09-16608608608608100608
2021-09-156056056056054,600605
2021-09-14604604604604300604
2021-09-13600604600604300604
2021-09-10595600595600600600
2021-09-09593594593594200594
2021-09-08593593593593200593
2021-09-075986005926001,100600
2021-09-065915985915981,400598
2021-09-03587593587588900588
2021-09-02582582582582200582
2021-09-015875875825821,700582
2021-08-31---582-582
2021-08-30582582581582900582
2021-08-27---582-582
2021-08-26---582-582
2021-08-25---582-582
2021-08-24---582-582
2021-08-23588590582582800582
2021-08-20588588588588100588
2021-08-19588588588588200588
2021-08-18588588588588200588
2021-08-17588588587587600587
2021-08-16590590590590900590
2021-08-13---590-590
2021-08-12590590590590100590
2021-08-11590590590590200590
2021-08-10593600589590600590
2021-08-06593593587587300587
2021-08-05596598594595400595
2021-08-04---593-593
2021-08-03---593-593
2021-08-025965965935931,600593
2021-07-30596596596596200596
2021-07-29598598598598100598
2021-07-28594594594594100594
2021-07-27---593-593
2021-07-265965985935931,500593
2021-07-216006005955954,200595
2021-07-206006006006001,000600
2021-07-196026026006001,400600
2021-07-16602602601601600601
2021-07-156046055985983,100598
2021-07-1461061060260510,400605
2021-07-13610610610610100610
2021-07-12---610-610
2021-07-09610610610610100610
2021-07-08---607-607
2021-07-07607608607607500607
2021-07-06---610-610
2021-07-056116116106101,400610
2021-07-02616616616616200616
2021-07-01609609609609300609
2021-06-306036126036071,400607
2021-06-296056106056061,400606
2021-06-286156156076102,200610
2021-06-25596596595595600595
2021-06-24600600596596300596
2021-06-236046046006001,100600
2021-06-22602604602604700604
2021-06-21602602599602700602
2021-06-186126126026021,300602
2021-06-17612612612612300612
2021-06-16611611611611200611
2021-06-15618618618618100618
2021-06-14620620613613600613
2021-06-11620620620620100620
2021-06-10614614614614100614
2021-06-09617617617617100617
2021-06-08616616616616100616
2021-06-07---612-612
2021-06-04612612612612400612
2021-06-03610610608608500608
2021-06-02614614611611400611
2021-06-01610610610610100610
2021-05-31619619610610600610
2021-05-28---611-611
2021-05-27---611-611
2021-05-26---611-611
2021-05-25613613611611200611
2021-05-24613613613613100613
2021-05-21613613613613100613
2021-05-20---623-623
2021-05-19---623-623
2021-05-18---623-623
2021-05-17622623622623200623
2021-05-14---621-621
2021-05-13---621-621
2021-05-12611621611621300621
2021-05-11---611-611
2021-05-10---611-611
2021-05-07---611-611
2021-05-06611611611611200611
2021-04-306186185976012,500601
2021-04-28624624624624100624
2021-04-27---627-627
2021-04-26---627-627
2021-04-23---627-627
2021-04-226346346256272,700627
2021-04-21635635635635100635
2021-04-20645645645645100645
2021-04-19643645641645500645
2021-04-166606606506532,800653
2021-04-15---643-643
2021-04-14---643-643
2021-04-13638643638643200643
2021-04-126436606326372,600637
2021-04-09641643641643300643
2021-04-086406406406401,200640
2021-04-07628639628639300639
2021-04-066246386246363,700636
2021-04-05644644634634700634
2021-04-02644644644644100644
2021-04-016346366326341,300634
2021-03-316386486336362,500636
2021-03-306606606606601,100660
2021-03-296476606476602,500660
2021-03-266506606476501,000650
2021-03-25651655647647900647
2021-03-246596606506511,600651
2021-03-236556596536591,400659
2021-03-226486536486531,700653
2021-03-19646646644644300644
2021-03-186366476366401,700640
2021-03-17---635-635
2021-03-166356356356351,400635
2021-03-156386456256334,500633
2021-03-126486486486481,000648
2021-03-11648648648648200648
2021-03-10645648645648700648
2021-03-09---635-635
2021-03-086356356296352,400635
2021-03-05623623620620300620
2021-03-04625626625626300626
2021-03-03626626625625300625
2021-03-02623623616616700616
2021-03-016116296116291,200629
2021-02-26628628627628900628
2021-02-25630630628628400628
2021-02-246216216206201,200620
2021-02-226216216116213,400621
2021-02-19610616606616600616
2021-02-186286286086101,700610
2021-02-176346346286281,800628
2021-02-166286316286281,700628
2021-02-156256336256293,100629
2021-02-126206366206252,300625
2021-02-106176256176172,400617
2021-02-096096176076071,500607
2021-02-086006066006041,400604
2021-02-05---600-600
2021-02-04600600600600100600
2021-02-03607607600600300600
2021-02-02600605600605400605
2021-02-01598598593598600598
2021-01-296126125985982,800598
2021-01-28612612612612200612
2021-01-27614614614614100614
2021-01-26609615604614500614
2021-01-25606607606607300607
2021-01-22605605605605200605
2021-01-21595605595605500605
2021-01-205896055896052,200605
2021-01-19591591591591100591
2021-01-186006005925921,700592
2021-01-15591600591600300600
2021-01-14601601601601200601
2021-01-136026025946021,800602
2021-01-12600600600600200600
2021-01-086006015875971,600597
2021-01-075956005905921,400592
2021-01-065835905835901,000590
2021-01-055865935865931,500593
2021-01-04590590589590600590

分割・併合履歴 : [2013-03-27]1株→100株