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 |
---|---|---|---|---|---|---|
2021-12-30 | 616 | 616 | 615 | 615 | 700 | 615 |
2021-12-29 | 610 | 610 | 608 | 608 | 900 | 608 |
2021-12-28 | 596 | 610 | 596 | 610 | 1,200 | 610 |
2021-12-27 | 597 | 608 | 597 | 598 | 1,100 | 598 |
2021-12-24 | 591 | 601 | 591 | 601 | 400 | 601 |
2021-12-23 | 600 | 600 | 600 | 600 | 800 | 600 |
2021-12-22 | - | - | - | 610 | - | 610 |
2021-12-21 | 600 | 610 | 600 | 610 | 4,000 | 610 |
2021-12-20 | 608 | 608 | 608 | 608 | 100 | 608 |
2021-12-17 | 610 | 610 | 609 | 610 | 1,700 | 610 |
2021-12-16 | 605 | 605 | 600 | 600 | 1,000 | 600 |
2021-12-15 | 621 | 621 | 600 | 615 | 5,100 | 615 |
2021-12-14 | 617 | 617 | 612 | 612 | 700 | 612 |
2021-12-13 | 615 | 619 | 612 | 617 | 3,500 | 617 |
2021-12-10 | 612 | 615 | 612 | 615 | 300 | 615 |
2021-12-09 | 612 | 613 | 612 | 613 | 800 | 613 |
2021-12-08 | 613 | 613 | 612 | 612 | 300 | 612 |
2021-12-07 | 615 | 615 | 605 | 614 | 1,000 | 614 |
2021-12-06 | 598 | 600 | 598 | 600 | 2,800 | 600 |
2021-12-03 | 588 | 597 | 588 | 597 | 300 | 597 |
2021-12-02 | - | - | - | 598 | - | 598 |
2021-12-01 | 589 | 604 | 589 | 598 | 700 | 598 |
2021-11-30 | 595 | 595 | 594 | 595 | 9,000 | 595 |
2021-11-29 | 616 | 616 | 595 | 605 | 3,900 | 605 |
2021-11-26 | 618 | 622 | 616 | 616 | 4,600 | 616 |
2021-11-25 | - | - | - | 627 | - | 627 |
2021-11-24 | - | - | - | 627 | - | 627 |
2021-11-22 | 627 | 627 | 627 | 627 | 100 | 627 |
2021-11-19 | - | - | - | 632 | - | 632 |
2021-11-18 | 632 | 632 | 632 | 632 | 200 | 632 |
2021-11-17 | - | - | - | 631 | - | 631 |
2021-11-16 | 632 | 632 | 631 | 631 | 700 | 631 |
2021-11-15 | - | - | - | 626 | - | 626 |
2021-11-12 | 626 | 626 | 626 | 626 | 100 | 626 |
2021-11-11 | 643 | 643 | 643 | 643 | 100 | 643 |
2021-11-10 | 633 | 635 | 633 | 635 | 900 | 635 |
2021-11-09 | - | - | - | 632 | - | 632 |
2021-11-08 | - | - | - | 632 | - | 632 |
2021-11-05 | - | - | - | 632 | - | 632 |
2021-11-04 | 632 | 632 | 632 | 632 | 100 | 632 |
2021-11-02 | 630 | 630 | 630 | 630 | 600 | 630 |
2021-11-01 | 626 | 630 | 625 | 630 | 800 | 630 |
2021-10-29 | 625 | 626 | 625 | 626 | 500 | 626 |
2021-10-28 | - | - | - | 626 | - | 626 |
2021-10-27 | 626 | 626 | 626 | 626 | 300 | 626 |
2021-10-26 | - | - | - | 633 | - | 633 |
2021-10-25 | - | - | - | 633 | - | 633 |
2021-10-22 | 633 | 633 | 633 | 633 | 200 | 633 |
2021-10-21 | 640 | 642 | 640 | 642 | 700 | 642 |
2021-10-20 | 640 | 642 | 640 | 642 | 700 | 642 |
2021-10-19 | 640 | 640 | 638 | 638 | 1,800 | 638 |
2021-10-18 | - | - | - | 638 | - | 638 |
2021-10-15 | 635 | 638 | 635 | 638 | 200 | 638 |
2021-10-14 | 634 | 635 | 634 | 635 | 600 | 635 |
2021-10-13 | 628 | 640 | 624 | 629 | 1,800 | 629 |
2021-10-12 | 630 | 630 | 621 | 621 | 200 | 621 |
2021-10-11 | 621 | 621 | 620 | 620 | 1,100 | 620 |
2021-10-08 | 631 | 631 | 629 | 629 | 300 | 629 |
2021-10-07 | 622 | 623 | 617 | 617 | 1,400 | 617 |
2021-10-06 | 648 | 648 | 616 | 622 | 3,400 | 622 |
2021-10-05 | 620 | 632 | 620 | 632 | 1,700 | 632 |
2021-10-04 | 628 | 630 | 619 | 619 | 3,000 | 619 |
2021-10-01 | 618 | 618 | 618 | 618 | 300 | 618 |
2021-09-30 | 622 | 622 | 619 | 619 | 700 | 619 |
2021-09-29 | 615 | 615 | 615 | 615 | 300 | 615 |
2021-09-28 | 624 | 627 | 624 | 627 | 500 | 627 |
2021-09-27 | 606 | 628 | 606 | 624 | 2,000 | 624 |
2021-09-24 | 606 | 606 | 606 | 606 | 300 | 606 |
2021-09-22 | 606 | 606 | 606 | 606 | 100 | 606 |
2021-09-21 | 605 | 605 | 605 | 605 | 300 | 605 |
2021-09-17 | 608 | 609 | 608 | 609 | 8,000 | 609 |
2021-09-16 | 608 | 608 | 608 | 608 | 100 | 608 |
2021-09-15 | 605 | 605 | 605 | 605 | 4,600 | 605 |
2021-09-14 | 604 | 604 | 604 | 604 | 300 | 604 |
2021-09-13 | 600 | 604 | 600 | 604 | 300 | 604 |
2021-09-10 | 595 | 600 | 595 | 600 | 600 | 600 |
2021-09-09 | 593 | 594 | 593 | 594 | 200 | 594 |
2021-09-08 | 593 | 593 | 593 | 593 | 200 | 593 |
2021-09-07 | 598 | 600 | 592 | 600 | 1,100 | 600 |
2021-09-06 | 591 | 598 | 591 | 598 | 1,400 | 598 |
2021-09-03 | 587 | 593 | 587 | 588 | 900 | 588 |
2021-09-02 | 582 | 582 | 582 | 582 | 200 | 582 |
2021-09-01 | 587 | 587 | 582 | 582 | 1,700 | 582 |
2021-08-31 | - | - | - | 582 | - | 582 |
2021-08-30 | 582 | 582 | 581 | 582 | 900 | 582 |
2021-08-27 | - | - | - | 582 | - | 582 |
2021-08-26 | - | - | - | 582 | - | 582 |
2021-08-25 | - | - | - | 582 | - | 582 |
2021-08-24 | - | - | - | 582 | - | 582 |
2021-08-23 | 588 | 590 | 582 | 582 | 800 | 582 |
2021-08-20 | 588 | 588 | 588 | 588 | 100 | 588 |
2021-08-19 | 588 | 588 | 588 | 588 | 200 | 588 |
2021-08-18 | 588 | 588 | 588 | 588 | 200 | 588 |
2021-08-17 | 588 | 588 | 587 | 587 | 600 | 587 |
2021-08-16 | 590 | 590 | 590 | 590 | 900 | 590 |
2021-08-13 | - | - | - | 590 | - | 590 |
2021-08-12 | 590 | 590 | 590 | 590 | 100 | 590 |
2021-08-11 | 590 | 590 | 590 | 590 | 200 | 590 |
2021-08-10 | 593 | 600 | 589 | 590 | 600 | 590 |
2021-08-06 | 593 | 593 | 587 | 587 | 300 | 587 |
2021-08-05 | 596 | 598 | 594 | 595 | 400 | 595 |
2021-08-04 | - | - | - | 593 | - | 593 |
2021-08-03 | - | - | - | 593 | - | 593 |
2021-08-02 | 596 | 596 | 593 | 593 | 1,600 | 593 |
2021-07-30 | 596 | 596 | 596 | 596 | 200 | 596 |
2021-07-29 | 598 | 598 | 598 | 598 | 100 | 598 |
2021-07-28 | 594 | 594 | 594 | 594 | 100 | 594 |
2021-07-27 | - | - | - | 593 | - | 593 |
2021-07-26 | 596 | 598 | 593 | 593 | 1,500 | 593 |
2021-07-21 | 600 | 600 | 595 | 595 | 4,200 | 595 |
2021-07-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2021-07-19 | 602 | 602 | 600 | 600 | 1,400 | 600 |
2021-07-16 | 602 | 602 | 601 | 601 | 600 | 601 |
2021-07-15 | 604 | 605 | 598 | 598 | 3,100 | 598 |
2021-07-14 | 610 | 610 | 602 | 605 | 10,400 | 605 |
2021-07-13 | 610 | 610 | 610 | 610 | 100 | 610 |
2021-07-12 | - | - | - | 610 | - | 610 |
2021-07-09 | 610 | 610 | 610 | 610 | 100 | 610 |
2021-07-08 | - | - | - | 607 | - | 607 |
2021-07-07 | 607 | 608 | 607 | 607 | 500 | 607 |
2021-07-06 | - | - | - | 610 | - | 610 |
2021-07-05 | 611 | 611 | 610 | 610 | 1,400 | 610 |
2021-07-02 | 616 | 616 | 616 | 616 | 200 | 616 |
2021-07-01 | 609 | 609 | 609 | 609 | 300 | 609 |
2021-06-30 | 603 | 612 | 603 | 607 | 1,400 | 607 |
2021-06-29 | 605 | 610 | 605 | 606 | 1,400 | 606 |
2021-06-28 | 615 | 615 | 607 | 610 | 2,200 | 610 |
2021-06-25 | 596 | 596 | 595 | 595 | 600 | 595 |
2021-06-24 | 600 | 600 | 596 | 596 | 300 | 596 |
2021-06-23 | 604 | 604 | 600 | 600 | 1,100 | 600 |
2021-06-22 | 602 | 604 | 602 | 604 | 700 | 604 |
2021-06-21 | 602 | 602 | 599 | 602 | 700 | 602 |
2021-06-18 | 612 | 612 | 602 | 602 | 1,300 | 602 |
2021-06-17 | 612 | 612 | 612 | 612 | 300 | 612 |
2021-06-16 | 611 | 611 | 611 | 611 | 200 | 611 |
2021-06-15 | 618 | 618 | 618 | 618 | 100 | 618 |
2021-06-14 | 620 | 620 | 613 | 613 | 600 | 613 |
2021-06-11 | 620 | 620 | 620 | 620 | 100 | 620 |
2021-06-10 | 614 | 614 | 614 | 614 | 100 | 614 |
2021-06-09 | 617 | 617 | 617 | 617 | 100 | 617 |
2021-06-08 | 616 | 616 | 616 | 616 | 100 | 616 |
2021-06-07 | - | - | - | 612 | - | 612 |
2021-06-04 | 612 | 612 | 612 | 612 | 400 | 612 |
2021-06-03 | 610 | 610 | 608 | 608 | 500 | 608 |
2021-06-02 | 614 | 614 | 611 | 611 | 400 | 611 |
2021-06-01 | 610 | 610 | 610 | 610 | 100 | 610 |
2021-05-31 | 619 | 619 | 610 | 610 | 600 | 610 |
2021-05-28 | - | - | - | 611 | - | 611 |
2021-05-27 | - | - | - | 611 | - | 611 |
2021-05-26 | - | - | - | 611 | - | 611 |
2021-05-25 | 613 | 613 | 611 | 611 | 200 | 611 |
2021-05-24 | 613 | 613 | 613 | 613 | 100 | 613 |
2021-05-21 | 613 | 613 | 613 | 613 | 100 | 613 |
2021-05-20 | - | - | - | 623 | - | 623 |
2021-05-19 | - | - | - | 623 | - | 623 |
2021-05-18 | - | - | - | 623 | - | 623 |
2021-05-17 | 622 | 623 | 622 | 623 | 200 | 623 |
2021-05-14 | - | - | - | 621 | - | 621 |
2021-05-13 | - | - | - | 621 | - | 621 |
2021-05-12 | 611 | 621 | 611 | 621 | 300 | 621 |
2021-05-11 | - | - | - | 611 | - | 611 |
2021-05-10 | - | - | - | 611 | - | 611 |
2021-05-07 | - | - | - | 611 | - | 611 |
2021-05-06 | 611 | 611 | 611 | 611 | 200 | 611 |
2021-04-30 | 618 | 618 | 597 | 601 | 2,500 | 601 |
2021-04-28 | 624 | 624 | 624 | 624 | 100 | 624 |
2021-04-27 | - | - | - | 627 | - | 627 |
2021-04-26 | - | - | - | 627 | - | 627 |
2021-04-23 | - | - | - | 627 | - | 627 |
2021-04-22 | 634 | 634 | 625 | 627 | 2,700 | 627 |
2021-04-21 | 635 | 635 | 635 | 635 | 100 | 635 |
2021-04-20 | 645 | 645 | 645 | 645 | 100 | 645 |
2021-04-19 | 643 | 645 | 641 | 645 | 500 | 645 |
2021-04-16 | 660 | 660 | 650 | 653 | 2,800 | 653 |
2021-04-15 | - | - | - | 643 | - | 643 |
2021-04-14 | - | - | - | 643 | - | 643 |
2021-04-13 | 638 | 643 | 638 | 643 | 200 | 643 |
2021-04-12 | 643 | 660 | 632 | 637 | 2,600 | 637 |
2021-04-09 | 641 | 643 | 641 | 643 | 300 | 643 |
2021-04-08 | 640 | 640 | 640 | 640 | 1,200 | 640 |
2021-04-07 | 628 | 639 | 628 | 639 | 300 | 639 |
2021-04-06 | 624 | 638 | 624 | 636 | 3,700 | 636 |
2021-04-05 | 644 | 644 | 634 | 634 | 700 | 634 |
2021-04-02 | 644 | 644 | 644 | 644 | 100 | 644 |
2021-04-01 | 634 | 636 | 632 | 634 | 1,300 | 634 |
2021-03-31 | 638 | 648 | 633 | 636 | 2,500 | 636 |
2021-03-30 | 660 | 660 | 660 | 660 | 1,100 | 660 |
2021-03-29 | 647 | 660 | 647 | 660 | 2,500 | 660 |
2021-03-26 | 650 | 660 | 647 | 650 | 1,000 | 650 |
2021-03-25 | 651 | 655 | 647 | 647 | 900 | 647 |
2021-03-24 | 659 | 660 | 650 | 651 | 1,600 | 651 |
2021-03-23 | 655 | 659 | 653 | 659 | 1,400 | 659 |
2021-03-22 | 648 | 653 | 648 | 653 | 1,700 | 653 |
2021-03-19 | 646 | 646 | 644 | 644 | 300 | 644 |
2021-03-18 | 636 | 647 | 636 | 640 | 1,700 | 640 |
2021-03-17 | - | - | - | 635 | - | 635 |
2021-03-16 | 635 | 635 | 635 | 635 | 1,400 | 635 |
2021-03-15 | 638 | 645 | 625 | 633 | 4,500 | 633 |
2021-03-12 | 648 | 648 | 648 | 648 | 1,000 | 648 |
2021-03-11 | 648 | 648 | 648 | 648 | 200 | 648 |
2021-03-10 | 645 | 648 | 645 | 648 | 700 | 648 |
2021-03-09 | - | - | - | 635 | - | 635 |
2021-03-08 | 635 | 635 | 629 | 635 | 2,400 | 635 |
2021-03-05 | 623 | 623 | 620 | 620 | 300 | 620 |
2021-03-04 | 625 | 626 | 625 | 626 | 300 | 626 |
2021-03-03 | 626 | 626 | 625 | 625 | 300 | 625 |
2021-03-02 | 623 | 623 | 616 | 616 | 700 | 616 |
2021-03-01 | 611 | 629 | 611 | 629 | 1,200 | 629 |
2021-02-26 | 628 | 628 | 627 | 628 | 900 | 628 |
2021-02-25 | 630 | 630 | 628 | 628 | 400 | 628 |
2021-02-24 | 621 | 621 | 620 | 620 | 1,200 | 620 |
2021-02-22 | 621 | 621 | 611 | 621 | 3,400 | 621 |
2021-02-19 | 610 | 616 | 606 | 616 | 600 | 616 |
2021-02-18 | 628 | 628 | 608 | 610 | 1,700 | 610 |
2021-02-17 | 634 | 634 | 628 | 628 | 1,800 | 628 |
2021-02-16 | 628 | 631 | 628 | 628 | 1,700 | 628 |
2021-02-15 | 625 | 633 | 625 | 629 | 3,100 | 629 |
2021-02-12 | 620 | 636 | 620 | 625 | 2,300 | 625 |
2021-02-10 | 617 | 625 | 617 | 617 | 2,400 | 617 |
2021-02-09 | 609 | 617 | 607 | 607 | 1,500 | 607 |
2021-02-08 | 600 | 606 | 600 | 604 | 1,400 | 604 |
2021-02-05 | - | - | - | 600 | - | 600 |
2021-02-04 | 600 | 600 | 600 | 600 | 100 | 600 |
2021-02-03 | 607 | 607 | 600 | 600 | 300 | 600 |
2021-02-02 | 600 | 605 | 600 | 605 | 400 | 605 |
2021-02-01 | 598 | 598 | 593 | 598 | 600 | 598 |
2021-01-29 | 612 | 612 | 598 | 598 | 2,800 | 598 |
2021-01-28 | 612 | 612 | 612 | 612 | 200 | 612 |
2021-01-27 | 614 | 614 | 614 | 614 | 100 | 614 |
2021-01-26 | 609 | 615 | 604 | 614 | 500 | 614 |
2021-01-25 | 606 | 607 | 606 | 607 | 300 | 607 |
2021-01-22 | 605 | 605 | 605 | 605 | 200 | 605 |
2021-01-21 | 595 | 605 | 595 | 605 | 500 | 605 |
2021-01-20 | 589 | 605 | 589 | 605 | 2,200 | 605 |
2021-01-19 | 591 | 591 | 591 | 591 | 100 | 591 |
2021-01-18 | 600 | 600 | 592 | 592 | 1,700 | 592 |
2021-01-15 | 591 | 600 | 591 | 600 | 300 | 600 |
2021-01-14 | 601 | 601 | 601 | 601 | 200 | 601 |
2021-01-13 | 602 | 602 | 594 | 602 | 1,800 | 602 |
2021-01-12 | 600 | 600 | 600 | 600 | 200 | 600 |
2021-01-08 | 600 | 601 | 587 | 597 | 1,600 | 597 |
2021-01-07 | 595 | 600 | 590 | 592 | 1,400 | 592 |
2021-01-06 | 583 | 590 | 583 | 590 | 1,000 | 590 |
2021-01-05 | 586 | 593 | 586 | 593 | 1,500 | 593 |
2021-01-04 | 590 | 590 | 589 | 590 | 600 | 590 |
分割・併合履歴 : [2013-03-27]1株→100株