8995 (株)誠建設工業 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2022-12-29 | - | - | - | 625 | - | 625 |
| 2022-12-28 | 626 | 626 | 625 | 625 | 200 | 625 |
| 2022-12-27 | - | - | - | 627 | - | 627 |
| 2022-12-26 | 627 | 627 | 627 | 627 | 300 | 627 |
| 2022-12-23 | - | - | - | 648 | - | 648 |
| 2022-12-22 | - | - | - | 648 | - | 648 |
| 2022-12-21 | - | - | - | 648 | - | 648 |
| 2022-12-20 | - | - | - | 648 | - | 648 |
| 2022-12-19 | - | - | - | 648 | - | 648 |
| 2022-12-16 | - | - | - | 648 | - | 648 |
| 2022-12-15 | - | - | - | 648 | - | 648 |
| 2022-12-14 | 648 | 648 | 648 | 648 | 400 | 648 |
| 2022-12-13 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2022-12-12 | 645 | 646 | 644 | 644 | 900 | 644 |
| 2022-12-09 | 644 | 645 | 644 | 644 | 600 | 644 |
| 2022-12-08 | 651 | 651 | 638 | 638 | 800 | 638 |
| 2022-12-07 | - | - | - | 652 | - | 652 |
| 2022-12-06 | 654 | 654 | 652 | 652 | 200 | 652 |
| 2022-12-05 | 655 | 655 | 654 | 654 | 1,600 | 654 |
| 2022-12-02 | 665 | 665 | 641 | 655 | 2,600 | 655 |
| 2022-12-01 | 677 | 677 | 664 | 665 | 1,600 | 665 |
| 2022-11-30 | 660 | 668 | 643 | 667 | 3,200 | 667 |
| 2022-11-29 | 652 | 670 | 652 | 670 | 1,300 | 670 |
| 2022-11-28 | 669 | 669 | 649 | 652 | 900 | 652 |
| 2022-11-25 | 637 | 651 | 637 | 651 | 3,100 | 651 |
| 2022-11-24 | 651 | 651 | 633 | 640 | 1,000 | 640 |
| 2022-11-22 | 641 | 651 | 641 | 645 | 1,500 | 645 |
| 2022-11-21 | 639 | 639 | 639 | 639 | 300 | 639 |
| 2022-11-18 | 637 | 642 | 637 | 640 | 2,900 | 640 |
| 2022-11-17 | 627 | 640 | 627 | 640 | 2,100 | 640 |
| 2022-11-16 | - | - | - | 611 | - | 611 |
| 2022-11-15 | - | - | - | 611 | - | 611 |
| 2022-11-14 | 611 | 611 | 611 | 611 | 300 | 611 |
| 2022-11-11 | - | - | - | 611 | - | 611 |
| 2022-11-10 | 613 | 613 | 611 | 611 | 300 | 611 |
| 2022-11-09 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2022-11-08 | - | - | - | 612 | - | 612 |
| 2022-11-07 | - | - | - | 612 | - | 612 |
| 2022-11-04 | - | - | - | 612 | - | 612 |
| 2022-11-02 | - | - | - | 612 | - | 612 |
| 2022-11-01 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2022-10-31 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2022-10-28 | - | - | - | 610 | - | 610 |
| 2022-10-27 | - | - | - | 610 | - | 610 |
| 2022-10-26 | - | - | - | 610 | - | 610 |
| 2022-10-25 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-10-24 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2022-10-21 | 608 | 608 | 606 | 606 | 1,700 | 606 |
| 2022-10-20 | - | - | - | 606 | - | 606 |
| 2022-10-19 | - | - | - | 606 | - | 606 |
| 2022-10-18 | - | - | - | 606 | - | 606 |
| 2022-10-17 | - | - | - | 606 | - | 606 |
| 2022-10-14 | - | - | - | 606 | - | 606 |
| 2022-10-13 | - | - | - | 606 | - | 606 |
| 2022-10-12 | - | - | - | 606 | - | 606 |
| 2022-10-11 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2022-10-07 | 607 | 607 | 607 | 607 | 1,300 | 607 |
| 2022-10-06 | - | - | - | 607 | - | 607 |
| 2022-10-05 | 620 | 620 | 607 | 607 | 500 | 607 |
| 2022-10-04 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-10-03 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2022-09-30 | - | - | - | 630 | - | 630 |
| 2022-09-29 | - | - | - | 630 | - | 630 |
| 2022-09-28 | - | - | - | 630 | - | 630 |
| 2022-09-27 | 637 | 637 | 630 | 630 | 200 | 630 |
| 2022-09-26 | - | - | - | 608 | - | 608 |
| 2022-09-22 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-09-21 | 618 | 618 | 618 | 618 | 300 | 618 |
| 2022-09-20 | - | - | - | 615 | - | 615 |
| 2022-09-16 | - | - | - | 615 | - | 615 |
| 2022-09-15 | 614 | 615 | 614 | 615 | 200 | 615 |
| 2022-09-14 | - | - | - | 612 | - | 612 |
| 2022-09-13 | - | - | - | 612 | - | 612 |
| 2022-09-12 | - | - | - | 612 | - | 612 |
| 2022-09-09 | - | - | - | 612 | - | 612 |
| 2022-09-08 | - | - | - | 612 | - | 612 |
| 2022-09-07 | - | - | - | 612 | - | 612 |
| 2022-09-06 | 611 | 612 | 611 | 612 | 300 | 612 |
| 2022-09-05 | 615 | 615 | 600 | 600 | 2,800 | 600 |
| 2022-09-02 | 615 | 615 | 614 | 615 | 1,100 | 615 |
| 2022-09-01 | 614 | 614 | 606 | 606 | 300 | 606 |
| 2022-08-31 | - | - | - | 614 | - | 614 |
| 2022-08-30 | 614 | 614 | 614 | 614 | 900 | 614 |
| 2022-08-29 | 610 | 614 | 610 | 614 | 200 | 614 |
| 2022-08-26 | 604 | 614 | 604 | 614 | 1,300 | 614 |
| 2022-08-25 | 614 | 614 | 610 | 610 | 3,600 | 610 |
| 2022-08-24 | 616 | 620 | 610 | 620 | 3,600 | 620 |
| 2022-08-23 | 615 | 622 | 610 | 610 | 3,100 | 610 |
| 2022-08-22 | 610 | 611 | 610 | 611 | 1,700 | 611 |
| 2022-08-19 | 602 | 603 | 600 | 600 | 600 | 600 |
| 2022-08-18 | 596 | 597 | 595 | 597 | 700 | 597 |
| 2022-08-17 | 599 | 605 | 599 | 605 | 500 | 605 |
| 2022-08-16 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2022-08-15 | 595 | 595 | 588 | 595 | 2,800 | 595 |
| 2022-08-12 | 600 | 605 | 592 | 605 | 1,200 | 605 |
| 2022-08-10 | 601 | 605 | 584 | 605 | 1,900 | 605 |
| 2022-08-09 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2022-08-08 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2022-08-05 | - | - | - | 610 | - | 610 |
| 2022-08-04 | - | - | - | 610 | - | 610 |
| 2022-08-03 | - | - | - | 610 | - | 610 |
| 2022-08-02 | - | - | - | 610 | - | 610 |
| 2022-08-01 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-07-29 | - | - | - | 594 | - | 594 |
| 2022-07-28 | - | - | - | 594 | - | 594 |
| 2022-07-27 | - | - | - | 594 | - | 594 |
| 2022-07-26 | - | - | - | 594 | - | 594 |
| 2022-07-25 | - | - | - | 594 | - | 594 |
| 2022-07-22 | - | - | - | 594 | - | 594 |
| 2022-07-21 | - | - | - | 594 | - | 594 |
| 2022-07-20 | - | - | - | 594 | - | 594 |
| 2022-07-19 | - | - | - | 594 | - | 594 |
| 2022-07-15 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2022-07-14 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2022-07-13 | 595 | 595 | 595 | 595 | 300 | 595 |
| 2022-07-12 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2022-07-11 | 599 | 599 | 595 | 595 | 200 | 595 |
| 2022-07-08 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2022-07-07 | - | - | - | 615 | - | 615 |
| 2022-07-06 | - | - | - | 615 | - | 615 |
| 2022-07-05 | - | - | - | 615 | - | 615 |
| 2022-07-04 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2022-07-01 | 613 | 613 | 613 | 613 | 200 | 613 |
| 2022-06-30 | 617 | 617 | 597 | 605 | 2,000 | 605 |
| 2022-06-29 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2022-06-28 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2022-06-27 | - | - | - | 591 | - | 591 |
| 2022-06-24 | 592 | 592 | 591 | 591 | 400 | 591 |
| 2022-06-23 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2022-06-22 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2022-06-21 | - | - | - | 584 | - | 584 |
| 2022-06-20 | 581 | 584 | 581 | 584 | 300 | 584 |
| 2022-06-17 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2022-06-16 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2022-06-15 | - | - | - | 592 | - | 592 |
| 2022-06-14 | 591 | 592 | 591 | 592 | 200 | 592 |
| 2022-06-13 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2022-06-10 | - | - | - | 581 | - | 581 |
| 2022-06-09 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2022-06-08 | - | - | - | 586 | - | 586 |
| 2022-06-07 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2022-06-06 | - | - | - | 586 | - | 586 |
| 2022-06-03 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2022-06-02 | - | - | - | 596 | - | 596 |
| 2022-06-01 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2022-05-31 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2022-05-30 | - | - | - | 586 | - | 586 |
| 2022-05-27 | - | - | - | 586 | - | 586 |
| 2022-05-26 | 585 | 586 | 585 | 586 | 3,000 | 586 |
| 2022-05-25 | - | - | - | 586 | - | 586 |
| 2022-05-24 | 590 | 590 | 586 | 586 | 400 | 586 |
| 2022-05-23 | - | - | - | 600 | - | 600 |
| 2022-05-20 | 599 | 600 | 599 | 600 | 200 | 600 |
| 2022-05-19 | 598 | 598 | 588 | 589 | 600 | 589 |
| 2022-05-18 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2022-05-17 | - | - | - | 595 | - | 595 |
| 2022-05-16 | - | - | - | 595 | - | 595 |
| 2022-05-13 | 605 | 605 | 588 | 592 | 1,300 | 592 |
| 2022-05-12 | 600 | 601 | 600 | 600 | 700 | 600 |
| 2022-05-11 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2022-05-10 | 604 | 605 | 604 | 605 | 400 | 605 |
| 2022-05-09 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2022-05-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2022-05-02 | 604 | 604 | 604 | 604 | 200 | 604 |
| 2022-04-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2022-04-27 | - | - | - | 596 | - | 596 |
| 2022-04-26 | - | - | - | 596 | - | 596 |
| 2022-04-25 | - | - | - | 596 | - | 596 |
| 2022-04-22 | - | - | - | 596 | - | 596 |
| 2022-04-21 | - | - | - | 596 | - | 596 |
| 2022-04-20 | - | - | - | 596 | - | 596 |
| 2022-04-19 | - | - | - | 596 | - | 596 |
| 2022-04-18 | - | - | - | 596 | - | 596 |
| 2022-04-15 | - | - | - | 596 | - | 596 |
| 2022-04-14 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2022-04-13 | 583 | 584 | 583 | 584 | 500 | 584 |
| 2022-04-12 | 591 | 591 | 583 | 583 | 300 | 583 |
| 2022-04-11 | 601 | 601 | 591 | 591 | 400 | 591 |
| 2022-04-08 | 598 | 598 | 597 | 597 | 800 | 597 |
| 2022-04-07 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2022-04-06 | - | - | - | 596 | - | 596 |
| 2022-04-05 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2022-04-04 | 606 | 606 | 599 | 599 | 200 | 599 |
| 2022-04-01 | 596 | 596 | 596 | 596 | 300 | 596 |
| 2022-03-31 | - | - | - | 596 | - | 596 |
| 2022-03-30 | 596 | 596 | 596 | 596 | 300 | 596 |
| 2022-03-29 | 609 | 609 | 609 | 609 | 300 | 609 |
| 2022-03-28 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2022-03-25 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2022-03-24 | 615 | 615 | 606 | 606 | 400 | 606 |
| 2022-03-23 | - | - | - | 605 | - | 605 |
| 2022-03-22 | - | - | - | 605 | - | 605 |
| 2022-03-18 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2022-03-17 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2022-03-16 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2022-03-15 | - | - | - | 604 | - | 604 |
| 2022-03-14 | 604 | 604 | 600 | 604 | 1,200 | 604 |
| 2022-03-11 | - | - | - | 616 | - | 616 |
| 2022-03-10 | 614 | 616 | 614 | 616 | 200 | 616 |
| 2022-03-09 | 593 | 596 | 593 | 596 | 200 | 596 |
| 2022-03-08 | 593 | 593 | 593 | 593 | 500 | 593 |
| 2022-03-07 | 604 | 604 | 600 | 600 | 1,000 | 600 |
| 2022-03-04 | - | - | - | 614 | - | 614 |
| 2022-03-03 | - | - | - | 614 | - | 614 |
| 2022-03-02 | - | - | - | 614 | - | 614 |
| 2022-03-01 | 613 | 614 | 613 | 614 | 800 | 614 |
| 2022-02-28 | - | - | - | 604 | - | 604 |
| 2022-02-25 | - | - | - | 604 | - | 604 |
| 2022-02-24 | - | - | - | 604 | - | 604 |
| 2022-02-22 | 602 | 604 | 602 | 604 | 400 | 604 |
| 2022-02-21 | - | - | - | 616 | - | 616 |
| 2022-02-18 | - | - | - | 616 | - | 616 |
| 2022-02-17 | - | - | - | 616 | - | 616 |
| 2022-02-16 | - | - | - | 616 | - | 616 |
| 2022-02-15 | 616 | 616 | 616 | 616 | 400 | 616 |
| 2022-02-14 | - | - | - | 620 | - | 620 |
| 2022-02-10 | 620 | 624 | 619 | 620 | 10,900 | 620 |
| 2022-02-09 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2022-02-08 | 615 | 621 | 615 | 621 | 200 | 621 |
| 2022-02-07 | - | - | - | 617 | - | 617 |
| 2022-02-04 | 616 | 617 | 616 | 617 | 300 | 617 |
| 2022-02-03 | 613 | 613 | 606 | 606 | 600 | 606 |
| 2022-02-02 | 612 | 612 | 611 | 611 | 400 | 611 |
| 2022-02-01 | 619 | 621 | 618 | 621 | 400 | 621 |
| 2022-01-31 | 617 | 617 | 617 | 617 | 200 | 617 |
| 2022-01-28 | 617 | 618 | 610 | 618 | 800 | 618 |
| 2022-01-27 | 583 | 620 | 575 | 620 | 8,800 | 620 |
| 2022-01-26 | 618 | 618 | 610 | 610 | 500 | 610 |
| 2022-01-25 | 618 | 618 | 616 | 618 | 1,000 | 618 |
| 2022-01-24 | 616 | 616 | 616 | 616 | 200 | 616 |
| 2022-01-21 | 599 | 610 | 586 | 610 | 1,900 | 610 |
| 2022-01-20 | 610 | 610 | 609 | 609 | 800 | 609 |
| 2022-01-19 | 609 | 618 | 609 | 618 | 300 | 618 |
| 2022-01-18 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-01-17 | 602 | 610 | 602 | 610 | 900 | 610 |
| 2022-01-14 | - | - | - | 617 | - | 617 |
| 2022-01-13 | 618 | 618 | 617 | 617 | 900 | 617 |
| 2022-01-12 | 606 | 618 | 606 | 618 | 300 | 618 |
| 2022-01-11 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2022-01-07 | 611 | 612 | 611 | 612 | 300 | 612 |
| 2022-01-06 | 606 | 606 | 600 | 604 | 500 | 604 |
| 2022-01-05 | - | - | - | 616 | - | 616 |
| 2022-01-04 | 616 | 616 | 616 | 616 | 1,000 | 616 |
分割・併合履歴 ： [2013-03-27]1株→100株
