8995 (株)誠建設工業 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 861 | 862 | 861 | 862 | 800 | 862 |
2023-12-28 | 856 | 860 | 856 | 860 | 200 | 860 |
2023-12-27 | 857 | 857 | 842 | 842 | 500 | 842 |
2023-12-26 | - | - | - | 857 | - | 857 |
2023-12-25 | 845 | 857 | 845 | 857 | 1,000 | 857 |
2023-12-22 | 857 | 858 | 857 | 858 | 300 | 858 |
2023-12-21 | - | - | - | 858 | - | 858 |
2023-12-20 | 858 | 858 | 858 | 858 | 200 | 858 |
2023-12-19 | 850 | 858 | 850 | 858 | 1,200 | 858 |
2023-12-18 | 845 | 845 | 845 | 845 | 200 | 845 |
2023-12-15 | 845 | 845 | 845 | 845 | 300 | 845 |
2023-12-14 | 845 | 846 | 845 | 846 | 200 | 846 |
2023-12-13 | 838 | 850 | 828 | 846 | 10,700 | 846 |
2023-12-12 | - | - | - | 822 | - | 822 |
2023-12-11 | - | - | - | 822 | - | 822 |
2023-12-08 | - | - | - | 822 | - | 822 |
2023-12-07 | 824 | 831 | 820 | 822 | 1,100 | 822 |
2023-12-06 | 829 | 829 | 828 | 828 | 200 | 828 |
2023-12-05 | - | - | - | 832 | - | 832 |
2023-12-04 | 833 | 835 | 832 | 832 | 300 | 832 |
2023-12-01 | 821 | 835 | 820 | 833 | 1,700 | 833 |
2023-11-30 | 830 | 830 | 826 | 826 | 300 | 826 |
2023-11-29 | 820 | 839 | 820 | 832 | 2,300 | 832 |
2023-11-28 | 825 | 825 | 820 | 820 | 900 | 820 |
2023-11-27 | 825 | 825 | 825 | 825 | 1,300 | 825 |
2023-11-24 | 830 | 832 | 830 | 832 | 1,300 | 832 |
2023-11-22 | 822 | 829 | 822 | 822 | 300 | 822 |
2023-11-21 | 828 | 828 | 828 | 828 | 600 | 828 |
2023-11-20 | 813 | 822 | 813 | 820 | 1,300 | 820 |
2023-11-17 | - | - | - | 805 | - | 805 |
2023-11-16 | 815 | 815 | 805 | 805 | 1,700 | 805 |
2023-11-15 | 811 | 821 | 811 | 815 | 900 | 815 |
2023-11-14 | - | - | - | 811 | - | 811 |
2023-11-13 | 821 | 821 | 805 | 811 | 1,800 | 811 |
2023-11-10 | 815 | 827 | 815 | 824 | 2,300 | 824 |
2023-11-09 | 801 | 801 | 794 | 801 | 1,400 | 801 |
2023-11-08 | 801 | 810 | 801 | 801 | 400 | 801 |
2023-11-07 | 802 | 802 | 802 | 802 | 100 | 802 |
2023-11-06 | 829 | 829 | 813 | 813 | 500 | 813 |
2023-11-02 | - | - | - | 799 | - | 799 |
2023-11-01 | 803 | 803 | 799 | 799 | 1,100 | 799 |
2023-10-31 | - | - | - | 788 | - | 788 |
2023-10-30 | 800 | 801 | 787 | 788 | 1,300 | 788 |
2023-10-27 | 794 | 794 | 794 | 794 | 100 | 794 |
2023-10-26 | 793 | 793 | 793 | 793 | 400 | 793 |
2023-10-25 | - | - | - | 798 | - | 798 |
2023-10-24 | 803 | 804 | 798 | 798 | 1,000 | 798 |
2023-10-23 | 821 | 821 | 804 | 804 | 400 | 804 |
2023-10-20 | 820 | 820 | 820 | 820 | 100 | 820 |
2023-10-19 | 804 | 820 | 804 | 820 | 300 | 820 |
2023-10-18 | 797 | 804 | 797 | 804 | 1,000 | 804 |
2023-10-17 | 781 | 781 | 781 | 781 | 200 | 781 |
2023-10-16 | 777 | 781 | 777 | 780 | 400 | 780 |
2023-10-13 | 776 | 777 | 776 | 777 | 600 | 777 |
2023-10-12 | 786 | 786 | 781 | 781 | 300 | 781 |
2023-10-11 | 793 | 798 | 786 | 786 | 700 | 786 |
2023-10-10 | 798 | 809 | 793 | 793 | 1,000 | 793 |
2023-10-06 | 803 | 803 | 790 | 800 | 1,300 | 800 |
2023-10-05 | 791 | 800 | 791 | 794 | 1,400 | 794 |
2023-10-04 | 805 | 810 | 800 | 800 | 2,300 | 800 |
2023-10-03 | 804 | 805 | 804 | 805 | 400 | 805 |
2023-10-02 | 818 | 824 | 818 | 824 | 500 | 824 |
2023-09-29 | 821 | 825 | 813 | 825 | 2,300 | 825 |
2023-09-28 | 808 | 833 | 807 | 821 | 8,200 | 821 |
2023-09-27 | 792 | 802 | 791 | 802 | 1,300 | 802 |
2023-09-26 | 801 | 803 | 792 | 801 | 3,300 | 801 |
2023-09-25 | 796 | 801 | 790 | 799 | 3,600 | 799 |
2023-09-22 | 801 | 807 | 795 | 795 | 10,300 | 795 |
2023-09-21 | 820 | 849 | 800 | 810 | 30,900 | 810 |
2023-09-20 | 818 | 931 | 795 | 801 | 263,100 | 801 |
2023-09-19 | 785 | 785 | 781 | 781 | 200 | 781 |
2023-09-15 | 791 | 793 | 781 | 793 | 1,200 | 793 |
2023-09-14 | 806 | 806 | 806 | 806 | 100 | 806 |
2023-09-13 | - | - | - | 791 | - | 791 |
2023-09-12 | 786 | 792 | 786 | 791 | 600 | 791 |
2023-09-11 | 798 | 800 | 785 | 786 | 1,800 | 786 |
2023-09-08 | 796 | 796 | 781 | 783 | 800 | 783 |
2023-09-07 | 784 | 803 | 773 | 781 | 2,200 | 781 |
2023-09-06 | 805 | 828 | 791 | 791 | 3,400 | 791 |
2023-09-05 | 786 | 786 | 771 | 771 | 500 | 771 |
2023-09-04 | 772 | 808 | 769 | 769 | 2,200 | 769 |
2023-09-01 | 767 | 777 | 741 | 772 | 3,500 | 772 |
2023-08-31 | 743 | 761 | 743 | 761 | 2,100 | 761 |
2023-08-30 | 729 | 744 | 729 | 744 | 2,400 | 744 |
2023-08-29 | 719 | 720 | 719 | 720 | 900 | 720 |
2023-08-28 | 720 | 720 | 720 | 720 | 400 | 720 |
2023-08-25 | - | - | - | 720 | - | 720 |
2023-08-24 | 719 | 720 | 716 | 720 | 2,300 | 720 |
2023-08-23 | 702 | 704 | 702 | 704 | 2,000 | 704 |
2023-08-22 | 701 | 702 | 700 | 702 | 400 | 702 |
2023-08-21 | 697 | 706 | 696 | 696 | 900 | 696 |
2023-08-18 | 693 | 693 | 693 | 693 | 2,000 | 693 |
2023-08-17 | 693 | 693 | 693 | 693 | 100 | 693 |
2023-08-16 | 696 | 696 | 690 | 690 | 1,600 | 690 |
2023-08-15 | 699 | 699 | 695 | 695 | 3,200 | 695 |
2023-08-14 | 702 | 702 | 698 | 698 | 800 | 698 |
2023-08-10 | 697 | 698 | 697 | 698 | 900 | 698 |
2023-08-09 | 712 | 723 | 692 | 712 | 1,900 | 712 |
2023-08-08 | 689 | 689 | 689 | 689 | 200 | 689 |
2023-08-07 | 695 | 695 | 693 | 693 | 300 | 693 |
2023-08-04 | - | - | - | 718 | - | 718 |
2023-08-03 | - | - | - | 718 | - | 718 |
2023-08-02 | - | - | - | 718 | - | 718 |
2023-08-01 | 718 | 718 | 718 | 718 | 100 | 718 |
2023-07-31 | 692 | 693 | 692 | 693 | 300 | 693 |
2023-07-28 | - | - | - | 698 | - | 698 |
2023-07-27 | - | - | - | 698 | - | 698 |
2023-07-26 | 698 | 698 | 698 | 698 | 100 | 698 |
2023-07-25 | 688 | 698 | 688 | 698 | 1,100 | 698 |
2023-07-24 | 695 | 695 | 695 | 695 | 100 | 695 |
2023-07-21 | 695 | 695 | 695 | 695 | 100 | 695 |
2023-07-20 | 698 | 698 | 695 | 695 | 400 | 695 |
2023-07-19 | 711 | 720 | 711 | 711 | 700 | 711 |
2023-07-18 | 714 | 714 | 706 | 711 | 600 | 711 |
2023-07-14 | 694 | 694 | 694 | 694 | 100 | 694 |
2023-07-13 | 713 | 713 | 708 | 708 | 200 | 708 |
2023-07-12 | 697 | 700 | 695 | 695 | 600 | 695 |
2023-07-11 | 690 | 695 | 690 | 695 | 200 | 695 |
2023-07-10 | 689 | 689 | 689 | 689 | 100 | 689 |
2023-07-07 | 687 | 689 | 687 | 688 | 1,800 | 688 |
2023-07-06 | 689 | 709 | 689 | 698 | 1,500 | 698 |
2023-07-05 | 691 | 700 | 689 | 699 | 1,300 | 699 |
2023-07-04 | 691 | 691 | 689 | 689 | 500 | 689 |
2023-07-03 | 705 | 710 | 701 | 701 | 2,000 | 701 |
2023-06-30 | 728 | 734 | 706 | 731 | 10,900 | 731 |
2023-06-29 | 665 | 735 | 665 | 713 | 19,300 | 713 |
2023-06-28 | 638 | 638 | 635 | 635 | 400 | 635 |
2023-06-27 | 664 | 664 | 638 | 638 | 2,600 | 638 |
2023-06-26 | - | - | - | 674 | - | 674 |
2023-06-23 | 718 | 718 | 663 | 674 | 4,600 | 674 |
2023-06-22 | 697 | 755 | 674 | 703 | 19,100 | 703 |
2023-06-21 | 657 | 657 | 657 | 657 | 200 | 657 |
2023-06-20 | 647 | 647 | 647 | 647 | 200 | 647 |
2023-06-19 | 642 | 647 | 642 | 647 | 700 | 647 |
2023-06-16 | 624 | 628 | 624 | 628 | 300 | 628 |
2023-06-15 | 630 | 631 | 630 | 630 | 900 | 630 |
2023-06-14 | 625 | 631 | 620 | 622 | 900 | 622 |
2023-06-13 | 625 | 630 | 625 | 630 | 500 | 630 |
2023-06-12 | 625 | 625 | 623 | 625 | 1,000 | 625 |
2023-06-09 | 624 | 626 | 624 | 625 | 1,400 | 625 |
2023-06-08 | 635 | 635 | 620 | 624 | 3,500 | 624 |
2023-06-07 | 647 | 657 | 637 | 637 | 2,300 | 637 |
2023-06-06 | 636 | 637 | 636 | 637 | 1,000 | 637 |
2023-06-05 | 645 | 645 | 637 | 637 | 500 | 637 |
2023-06-02 | 637 | 638 | 637 | 638 | 200 | 638 |
2023-06-01 | 644 | 644 | 643 | 643 | 200 | 643 |
2023-05-31 | 639 | 639 | 638 | 638 | 500 | 638 |
2023-05-30 | 639 | 648 | 638 | 639 | 800 | 639 |
2023-05-29 | 643 | 648 | 639 | 639 | 900 | 639 |
2023-05-26 | 650 | 660 | 650 | 660 | 400 | 660 |
2023-05-25 | 660 | 660 | 651 | 651 | 700 | 651 |
2023-05-24 | 649 | 660 | 649 | 660 | 800 | 660 |
2023-05-23 | 684 | 684 | 650 | 650 | 2,800 | 650 |
2023-05-22 | 681 | 681 | 680 | 680 | 1,200 | 680 |
2023-05-19 | - | - | - | 670 | - | 670 |
2023-05-18 | 670 | 670 | 670 | 670 | 100 | 670 |
2023-05-17 | 674 | 674 | 672 | 672 | 300 | 672 |
2023-05-16 | 680 | 680 | 672 | 672 | 600 | 672 |
2023-05-15 | 701 | 701 | 673 | 673 | 1,000 | 673 |
2023-05-12 | 709 | 709 | 709 | 709 | 100 | 709 |
2023-05-11 | 702 | 702 | 702 | 702 | 100 | 702 |
2023-05-10 | 701 | 702 | 700 | 702 | 500 | 702 |
2023-05-09 | 699 | 699 | 698 | 698 | 200 | 698 |
2023-05-08 | 719 | 719 | 701 | 701 | 300 | 701 |
2023-05-02 | - | - | - | 710 | - | 710 |
2023-05-01 | 717 | 719 | 710 | 710 | 1,400 | 710 |
2023-04-28 | 710 | 710 | 710 | 710 | 700 | 710 |
2023-04-27 | 715 | 724 | 701 | 710 | 600 | 710 |
2023-04-26 | 701 | 701 | 701 | 701 | 100 | 701 |
2023-04-25 | 700 | 700 | 700 | 700 | 200 | 700 |
2023-04-24 | 687 | 687 | 687 | 687 | 200 | 687 |
2023-04-21 | 687 | 687 | 686 | 687 | 400 | 687 |
2023-04-20 | 695 | 696 | 695 | 696 | 500 | 696 |
2023-04-19 | - | - | - | 679 | - | 679 |
2023-04-18 | 678 | 680 | 678 | 679 | 800 | 679 |
2023-04-17 | 675 | 677 | 675 | 676 | 800 | 676 |
2023-04-14 | 677 | 677 | 675 | 675 | 400 | 675 |
2023-04-13 | 675 | 676 | 675 | 676 | 200 | 676 |
2023-04-12 | 660 | 665 | 660 | 665 | 200 | 665 |
2023-04-11 | - | - | - | 670 | - | 670 |
2023-04-10 | 670 | 670 | 670 | 670 | 200 | 670 |
2023-04-07 | 668 | 668 | 668 | 668 | 100 | 668 |
2023-04-06 | - | - | - | 678 | - | 678 |
2023-04-05 | 678 | 678 | 678 | 678 | 200 | 678 |
2023-04-04 | 683 | 684 | 679 | 679 | 300 | 679 |
2023-04-03 | 684 | 684 | 672 | 673 | 1,300 | 673 |
2023-03-31 | 653 | 694 | 653 | 664 | 700 | 664 |
2023-03-30 | 668 | 668 | 648 | 648 | 1,400 | 648 |
2023-03-29 | 675 | 687 | 675 | 686 | 7,800 | 686 |
2023-03-28 | 664 | 675 | 664 | 675 | 500 | 675 |
2023-03-27 | - | - | - | 663 | - | 663 |
2023-03-24 | - | - | - | 663 | - | 663 |
2023-03-23 | 663 | 663 | 663 | 663 | 200 | 663 |
2023-03-22 | 673 | 673 | 673 | 673 | 300 | 673 |
2023-03-20 | 653 | 653 | 653 | 653 | 200 | 653 |
2023-03-17 | 656 | 656 | 656 | 656 | 100 | 656 |
2023-03-16 | 660 | 660 | 650 | 650 | 800 | 650 |
2023-03-15 | - | - | - | 650 | - | 650 |
2023-03-14 | 659 | 659 | 650 | 650 | 1,600 | 650 |
2023-03-13 | 666 | 666 | 661 | 664 | 1,300 | 664 |
2023-03-10 | 663 | 703 | 658 | 671 | 3,100 | 671 |
2023-03-09 | 661 | 731 | 661 | 667 | 13,900 | 667 |
2023-03-08 | 661 | 661 | 661 | 661 | 300 | 661 |
2023-03-07 | 661 | 662 | 661 | 662 | 300 | 662 |
2023-03-06 | 666 | 666 | 664 | 664 | 200 | 664 |
2023-03-03 | - | - | - | 661 | - | 661 |
2023-03-02 | 656 | 661 | 651 | 661 | 600 | 661 |
2023-03-01 | 669 | 671 | 660 | 660 | 800 | 660 |
2023-02-28 | 660 | 674 | 642 | 672 | 1,500 | 672 |
2023-02-27 | 637 | 689 | 637 | 689 | 1,200 | 689 |
2023-02-24 | 638 | 638 | 638 | 638 | 300 | 638 |
2023-02-22 | 640 | 643 | 640 | 643 | 2,100 | 643 |
2023-02-21 | 636 | 640 | 636 | 640 | 300 | 640 |
2023-02-20 | 635 | 635 | 635 | 635 | 100 | 635 |
2023-02-17 | - | - | - | 634 | - | 634 |
2023-02-16 | 641 | 641 | 626 | 634 | 900 | 634 |
2023-02-15 | 644 | 647 | 642 | 642 | 300 | 642 |
2023-02-14 | 645 | 654 | 645 | 654 | 300 | 654 |
2023-02-13 | 655 | 655 | 655 | 655 | 100 | 655 |
2023-02-10 | 632 | 650 | 632 | 645 | 1,200 | 645 |
2023-02-09 | 632 | 632 | 632 | 632 | 600 | 632 |
2023-02-08 | 635 | 642 | 635 | 642 | 300 | 642 |
2023-02-07 | 645 | 645 | 635 | 635 | 400 | 635 |
2023-02-06 | 635 | 635 | 635 | 635 | 200 | 635 |
2023-02-03 | 630 | 634 | 630 | 634 | 400 | 634 |
2023-02-02 | 627 | 628 | 627 | 628 | 1,000 | 628 |
2023-02-01 | 634 | 634 | 624 | 628 | 2,100 | 628 |
2023-01-31 | 627 | 627 | 624 | 626 | 2,200 | 626 |
2023-01-30 | 635 | 635 | 626 | 626 | 500 | 626 |
2023-01-27 | 625 | 625 | 625 | 625 | 200 | 625 |
2023-01-26 | 622 | 623 | 622 | 623 | 700 | 623 |
2023-01-25 | 622 | 622 | 622 | 622 | 200 | 622 |
2023-01-24 | 620 | 622 | 620 | 622 | 300 | 622 |
2023-01-23 | 621 | 621 | 615 | 620 | 800 | 620 |
2023-01-20 | 639 | 639 | 639 | 639 | 100 | 639 |
2023-01-19 | - | - | - | 613 | - | 613 |
2023-01-18 | - | - | - | 613 | - | 613 |
2023-01-17 | - | - | - | 613 | - | 613 |
2023-01-16 | - | - | - | 613 | - | 613 |
2023-01-13 | 613 | 614 | 613 | 613 | 1,000 | 613 |
2023-01-12 | 621 | 621 | 614 | 614 | 900 | 614 |
2023-01-11 | 622 | 622 | 621 | 621 | 400 | 621 |
2023-01-10 | 622 | 622 | 622 | 622 | 100 | 622 |
2023-01-06 | 625 | 625 | 625 | 625 | 100 | 625 |
2023-01-05 | 625 | 625 | 625 | 625 | 100 | 625 |
2023-01-04 | 625 | 625 | 621 | 625 | 1,400 | 625 |
分割・併合履歴 : [2013-03-27]1株→100株