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
2022-12-30625625625625100625
2022-12-29---625-625
2022-12-28626626625625200625
2022-12-27---627-627
2022-12-26627627627627300627
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
2022-12-14648648648648400648
2022-12-13648648648648100648
2022-12-12645646644644900644
2022-12-09644645644644600644
2022-12-08651651638638800638
2022-12-07---652-652
2022-12-06654654652652200652
2022-12-056556556546541,600654
2022-12-026656656416552,600655
2022-12-016776776646651,600665
2022-11-306606686436673,200667
2022-11-296526706526701,300670
2022-11-28669669649652900652
2022-11-256376516376513,100651
2022-11-246516516336401,000640
2022-11-226416516416451,500645
2022-11-21639639639639300639
2022-11-186376426376402,900640
2022-11-176276406276402,100640
2022-11-16---611-611
2022-11-15---611-611
2022-11-14611611611611300611
2022-11-11---611-611
2022-11-10613613611611300611
2022-11-09620620620620100620
2022-11-08---612-612
2022-11-07---612-612
2022-11-04---612-612
2022-11-02---612-612
2022-11-01612612612612100612
2022-10-31602602602602200602
2022-10-28---610-610
2022-10-27---610-610
2022-10-26---610-610
2022-10-25610610610610100610
2022-10-24614614614614100614
2022-10-216086086066061,700606
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
2022-10-11606606606606300606
2022-10-076076076076071,300607
2022-10-06---607-607
2022-10-05620620607607500607
2022-10-04610610610610100610
2022-10-03627627627627200627
2022-09-30---630-630
2022-09-29---630-630
2022-09-28---630-630
2022-09-27637637630630200630
2022-09-26---608-608
2022-09-22608608608608100608
2022-09-21618618618618300618
2022-09-20---615-615
2022-09-16---615-615
2022-09-15614615614615200615
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
2022-09-06611612611612300612
2022-09-056156156006002,800600
2022-09-026156156146151,100615
2022-09-01614614606606300606
2022-08-31---614-614
2022-08-30614614614614900614
2022-08-29610614610614200614
2022-08-266046146046141,300614
2022-08-256146146106103,600610
2022-08-246166206106203,600620
2022-08-236156226106103,100610
2022-08-226106116106111,700611
2022-08-19602603600600600600
2022-08-18596597595597700597
2022-08-17599605599605500605
2022-08-16595595595595100595
2022-08-155955955885952,800595
2022-08-126006055926051,200605
2022-08-106016055846051,900605
2022-08-09619619619619500619
2022-08-08607607607607100607
2022-08-05---610-610
2022-08-04---610-610
2022-08-03---610-610
2022-08-02---610-610
2022-08-01610610610610100610
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
2022-07-15594594594594100594
2022-07-14596596596596100596
2022-07-13595595595595300595
2022-07-12602602602602100602
2022-07-11599599595595200595
2022-07-08600600600600200600
2022-07-07---615-615
2022-07-06---615-615
2022-07-05---615-615
2022-07-04615615615615300615
2022-07-01613613613613200613
2022-06-306176175976052,000605
2022-06-29587587587587100587
2022-06-28594594594594100594
2022-06-27---591-591
2022-06-24592592591591400591
2022-06-23588588588588100588
2022-06-22586586586586100586
2022-06-21---584-584
2022-06-20581584581584300584
2022-06-17584584584584100584
2022-06-16584584584584100584
2022-06-15---592-592
2022-06-14591592591592200592
2022-06-13581581581581100581
2022-06-10---581-581
2022-06-09581581581581100581
2022-06-08---586-586
2022-06-07586586586586100586
2022-06-06---586-586
2022-06-03586586586586100586
2022-06-02---596-596
2022-06-01596596596596100596
2022-05-31581581581581100581
2022-05-30---586-586
2022-05-27---586-586
2022-05-265855865855863,000586
2022-05-25---586-586
2022-05-24590590586586400586
2022-05-23---600-600
2022-05-20599600599600200600
2022-05-19598598588589600589
2022-05-18588588588588200588
2022-05-17---595-595
2022-05-16---595-595
2022-05-136056055885921,300592
2022-05-12600601600600700600
2022-05-11600600600600200600
2022-05-10604605604605400605
2022-05-09590590590590100590
2022-05-06600600600600200600
2022-05-02604604604604200604
2022-04-28600600600600100600
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
2022-04-14596596596596100596
2022-04-13583584583584500584
2022-04-12591591583583300583
2022-04-11601601591591400591
2022-04-08598598597597800597
2022-04-07598598598598100598
2022-04-06---596-596
2022-04-05596596596596100596
2022-04-04606606599599200599
2022-04-01596596596596300596
2022-03-31---596-596
2022-03-30596596596596300596
2022-03-29609609609609300609
2022-03-28608608608608100608
2022-03-25606606606606100606
2022-03-24615615606606400606
2022-03-23---605-605
2022-03-22---605-605
2022-03-18605605605605100605
2022-03-17606606606606100606
2022-03-16605605605605100605
2022-03-15---604-604
2022-03-146046046006041,200604
2022-03-11---616-616
2022-03-10614616614616200616
2022-03-09593596593596200596
2022-03-08593593593593500593
2022-03-076046046006001,000600
2022-03-04---614-614
2022-03-03---614-614
2022-03-02---614-614
2022-03-01613614613614800614
2022-02-28---604-604
2022-02-25---604-604
2022-02-24---604-604
2022-02-22602604602604400604
2022-02-21---616-616
2022-02-18---616-616
2022-02-17---616-616
2022-02-16---616-616
2022-02-15616616616616400616
2022-02-14---620-620
2022-02-1062062461962010,900620
2022-02-09611611611611100611
2022-02-08615621615621200621
2022-02-07---617-617
2022-02-04616617616617300617
2022-02-03613613606606600606
2022-02-02612612611611400611
2022-02-01619621618621400621
2022-01-31617617617617200617
2022-01-28617618610618800618
2022-01-275836205756208,800620
2022-01-26618618610610500610
2022-01-256186186166181,000618
2022-01-24616616616616200616
2022-01-215996105866101,900610
2022-01-20610610609609800609
2022-01-19609618609618300618
2022-01-18610610610610100610
2022-01-17602610602610900610
2022-01-14---617-617
2022-01-13618618617617900617
2022-01-12606618606618300618
2022-01-11604604604604100604
2022-01-07611612611612300612
2022-01-06606606600604500604
2022-01-05---616-616
2022-01-046166166166161,000616

分割・併合履歴 : [2013-03-27]1株→100株