誠建設工業(8995)の株価時系列情報
誠建設工業(8995)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/28 | 140,000 | 140,000 | 140,000 | 140,000 | 9 |
| 2006/12/27 | 139,000 | 140,000 | 139,000 | 140,000 | 6 |
| 2006/12/26 | 141,000 | 141,000 | 138,000 | 140,000 | 22 |
| 2006/12/25 | 142,000 | 143,000 | 140,000 | 140,000 | 13 |
| 2006/12/22 | 143,000 | 143,000 | 141,000 | 142,000 | 14 |
| 2006/12/21 | 143,000 | 143,000 | 142,000 | 143,000 | 21 |
| 2006/12/20 | 140,000 | 142,000 | 140,000 | 142,000 | 17 |
| 2006/12/19 | 144,000 | 144,000 | 143,000 | 144,000 | 22 |
| 2006/12/18 | 145,000 | 147,000 | 143,000 | 146,000 | 54 |
| 2006/12/15 | 146,000 | 146,000 | 145,000 | 145,000 | 6 |
| 2006/12/14 | 144,000 | 145,000 | 144,000 | 144,000 | 9 |
| 2006/12/13 | 143,000 | 146,000 | 142,000 | 146,000 | 16 |
| 2006/12/12 | 149,000 | 149,000 | 142,000 | 146,000 | 35 |
| 2006/12/11 | 149,000 | 149,000 | 146,000 | 146,000 | 10 |
| 2006/12/08 | 147,000 | 147,000 | 147,000 | 147,000 | 3 |
| 2006/12/07 | 149,000 | 149,000 | 146,000 | 146,000 | 7 |
| 2006/12/06 | 148,000 | 148,000 | 148,000 | 148,000 | 4 |
| 2006/12/05 | 148,000 | 148,000 | 148,000 | 148,000 | 2 |
| 2006/12/04 | 146,000 | 147,000 | 145,000 | 147,000 | 4 |
| 2006/12/01 | 149,000 | 149,000 | 146,000 | 148,000 | 11 |
| 2006/11/30 | 149,000 | 149,000 | 147,000 | 148,000 | 7 |
| 2006/11/29 | 148,000 | 148,000 | 148,000 | 148,000 | 4 |
| 2006/11/27 | 145,000 | 146,000 | 145,000 | 146,000 | 7 |
| 2006/11/24 | 147,000 | 147,000 | 142,000 | 147,000 | 9 |
| 2006/11/22 | 148,000 | 148,000 | 147,000 | 147,000 | 13 |
| 2006/11/21 | 140,000 | 148,000 | 140,000 | 148,000 | 34 |
| 2006/11/20 | 148,000 | 148,000 | 142,000 | 144,000 | 12 |
| 2006/11/17 | 150,000 | 150,000 | 149,000 | 150,000 | 19 |
| 2006/11/16 | 150,000 | 151,000 | 150,000 | 150,000 | 19 |
| 2006/11/15 | 151,000 | 151,000 | 150,000 | 151,000 | 23 |
| 2006/11/14 | 151,000 | 152,000 | 151,000 | 152,000 | 10 |
| 2006/11/13 | 149,000 | 151,000 | 149,000 | 151,000 | 31 |
| 2006/11/10 | 150,000 | 152,000 | 150,000 | 150,000 | 12 |
| 2006/11/09 | 151,000 | 152,000 | 150,000 | 150,000 | 10 |
| 2006/11/08 | 153,000 | 153,000 | 151,000 | 151,000 | 20 |
| 2006/11/06 | 157,000 | 159,000 | 157,000 | 159,000 | 10 |
| 2006/11/02 | 162,000 | 162,000 | 162,000 | 162,000 | 3 |
| 2006/11/01 | 156,000 | 162,000 | 156,000 | 160,000 | 15 |
| 2006/10/31 | 155,000 | 156,000 | 155,000 | 156,000 | 4 |
| 2006/10/30 | 157,000 | 157,000 | 154,000 | 154,000 | 3 |
| 2006/10/27 | 157,000 | 158,000 | 157,000 | 157,000 | 5 |
| 2006/10/26 | 157,000 | 158,000 | 157,000 | 158,000 | 3 |
| 2006/10/25 | 156,000 | 158,000 | 156,000 | 158,000 | 7 |
| 2006/10/24 | 158,000 | 160,000 | 157,000 | 157,000 | 6 |
| 2006/10/23 | 162,000 | 162,000 | 157,000 | 160,000 | 10 |
| 2006/10/20 | 159,000 | 163,000 | 155,000 | 159,000 | 114 |
| 2006/10/19 | 159,000 | 161,000 | 157,000 | 157,000 | 17 |
| 2006/10/18 | 155,000 | 155,000 | 154,000 | 154,000 | 9 |
| 2006/10/17 | 157,000 | 157,000 | 150,000 | 157,000 | 86 |
| 2006/10/16 | 153,000 | 161,000 | 153,000 | 161,000 | 19 |
| 2006/10/13 | 158,000 | 160,000 | 155,000 | 160,000 | 22 |
| 2006/10/12 | 157,000 | 160,000 | 156,000 | 160,000 | 8 |
| 2006/10/11 | 159,000 | 160,000 | 158,000 | 160,000 | 7 |
| 2006/10/10 | 163,000 | 163,000 | 159,000 | 161,000 | 17 |
| 2006/10/06 | 163,000 | 168,000 | 161,000 | 163,000 | 59 |
| 2006/10/05 | 165,000 | 183,000 | 162,000 | 169,000 | 746 |
| 2006/10/04 | 163,000 | 164,000 | 162,000 | 162,000 | 13 |
| 2006/10/03 | 166,000 | 166,000 | 164,000 | 164,000 | 4 |
| 2006/10/02 | 162,000 | 165,000 | 160,000 | 165,000 | 9 |
| 2006/09/29 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2006/09/28 | 155,000 | 163,000 | 155,000 | 159,000 | 15 |
| 2006/09/27 | 160,000 | 160,000 | 152,000 | 152,000 | 26 |
| 2006/09/26 | 161,000 | 164,000 | 160,000 | 160,000 | 9 |
| 2006/09/25 | 159,000 | 162,000 | 159,000 | 162,000 | 12 |
| 2006/09/22 | 160,000 | 160,000 | 156,000 | 160,000 | 45 |
| 2006/09/21 | 165,000 | 166,000 | 155,000 | 155,000 | 12 |
| 2006/09/19 | 166,000 | 168,000 | 164,000 | 166,000 | 12 |
| 2006/09/15 | 162,000 | 165,000 | 150,000 | 165,000 | 65 |
| 2006/09/14 | 163,000 | 163,000 | 159,000 | 160,000 | 23 |
| 2006/09/13 | 166,000 | 166,000 | 164,000 | 165,000 | 7 |
| 2006/09/12 | 168,000 | 168,000 | 167,000 | 167,000 | 7 |
| 2006/09/11 | 167,000 | 167,000 | 166,000 | 166,000 | 4 |
| 2006/09/08 | 168,000 | 169,000 | 168,000 | 168,000 | 15 |
| 2006/09/07 | 169,000 | 169,000 | 169,000 | 169,000 | 12 |
| 2006/09/06 | 171,000 | 171,000 | 170,000 | 170,000 | 19 |
| 2006/09/05 | 170,000 | 170,000 | 168,000 | 170,000 | 21 |
| 2006/09/04 | 166,000 | 169,000 | 166,000 | 168,000 | 11 |
| 2006/09/01 | 167,000 | 169,000 | 166,000 | 166,000 | 14 |
| 2006/08/31 | 165,000 | 165,000 | 165,000 | 165,000 | 20 |
| 2006/08/30 | 165,000 | 167,000 | 164,000 | 167,000 | 25 |
| 2006/08/29 | 170,000 | 171,000 | 167,000 | 169,000 | 18 |
| 2006/08/28 | 172,000 | 173,000 | 167,000 | 170,000 | 30 |
| 2006/08/25 | 180,000 | 180,000 | 175,000 | 175,000 | 21 |
| 2006/08/24 | 177,000 | 177,000 | 174,000 | 176,000 | 5 |
| 2006/08/23 | 175,000 | 177,000 | 175,000 | 177,000 | 21 |
| 2006/08/22 | 179,000 | 180,000 | 178,000 | 178,000 | 71 |
| 2006/08/21 | 170,000 | 181,000 | 170,000 | 176,000 | 198 |
| 2006/08/18 | 165,000 | 178,000 | 161,000 | 172,000 | 114 |
| 2006/08/17 | 165,000 | 166,000 | 165,000 | 166,000 | 6 |
| 2006/08/16 | 162,000 | 166,000 | 162,000 | 166,000 | 11 |
| 2006/08/15 | 162,000 | 163,000 | 161,000 | 163,000 | 8 |
| 2006/08/14 | 163,000 | 163,000 | 162,000 | 162,000 | 4 |
| 2006/08/11 | 162,000 | 162,000 | 161,000 | 162,000 | 7 |
| 2006/08/10 | 163,000 | 165,000 | 163,000 | 165,000 | 6 |
| 2006/08/09 | 165,000 | 165,000 | 163,000 | 165,000 | 14 |
| 2006/08/08 | 166,000 | 166,000 | 164,000 | 166,000 | 9 |
| 2006/08/07 | 163,000 | 165,000 | 161,000 | 165,000 | 32 |
| 2006/08/04 | 159,000 | 163,000 | 159,000 | 163,000 | 13 |
| 2006/08/03 | 161,000 | 163,000 | 160,000 | 161,000 | 16 |
| 2006/08/02 | 161,000 | 161,000 | 159,000 | 160,000 | 26 |
| 2006/08/01 | 161,000 | 161,000 | 161,000 | 161,000 | 4 |
| 2006/07/31 | 161,000 | 163,000 | 160,000 | 160,000 | 25 |
| 2006/07/28 | 160,000 | 161,000 | 160,000 | 161,000 | 16 |
| 2006/07/27 | 153,000 | 158,000 | 151,000 | 158,000 | 19 |
| 2006/07/26 | 161,000 | 161,000 | 153,000 | 153,000 | 5 |
| 2006/07/25 | 160,000 | 160,000 | 158,000 | 158,000 | 10 |
| 2006/07/24 | 155,000 | 155,000 | 155,000 | 155,000 | 42 |
| 2006/07/21 | 156,000 | 157,000 | 155,000 | 157,000 | 22 |
| 2006/07/20 | 156,000 | 160,000 | 156,000 | 157,000 | 45 |
| 2006/07/19 | 155,000 | 160,000 | 155,000 | 155,000 | 34 |
| 2006/07/18 | 164,000 | 168,000 | 155,000 | 155,000 | 96 |
| 2006/07/14 | 169,000 | 171,000 | 164,000 | 171,000 | 43 |
| 2006/07/13 | 171,000 | 177,000 | 170,000 | 170,000 | 29 |
| 2006/07/12 | 175,000 | 175,000 | 169,000 | 169,000 | 15 |
| 2006/07/11 | 177,000 | 177,000 | 174,000 | 176,000 | 15 |
| 2006/07/10 | 176,000 | 176,000 | 174,000 | 176,000 | 37 |
| 2006/07/07 | 174,000 | 176,000 | 174,000 | 176,000 | 12 |
| 2006/07/06 | 174,000 | 176,000 | 174,000 | 176,000 | 26 |
| 2006/07/05 | 179,000 | 179,000 | 175,000 | 177,000 | 28 |
| 2006/07/04 | 182,000 | 182,000 | 178,000 | 180,000 | 32 |
| 2006/07/03 | 187,000 | 187,000 | 181,000 | 182,000 | 28 |
| 2006/06/30 | 184,000 | 184,000 | 181,000 | 182,000 | 32 |
| 2006/06/29 | 180,000 | 185,000 | 180,000 | 180,000 | 11 |
| 2006/06/28 | 183,000 | 183,000 | 180,000 | 182,000 | 22 |
| 2006/06/27 | 183,000 | 183,000 | 180,000 | 182,000 | 9 |
| 2006/06/26 | 184,000 | 187,000 | 182,000 | 187,000 | 20 |
| 2006/06/23 | 188,000 | 188,000 | 180,000 | 184,000 | 24 |
| 2006/06/22 | 195,000 | 196,000 | 187,000 | 189,000 | 34 |
| 2006/06/21 | 187,000 | 207,000 | 184,000 | 194,000 | 154 |
| 2006/06/20 | 181,000 | 184,000 | 179,000 | 179,000 | 39 |
| 2006/06/19 | 182,000 | 182,000 | 176,000 | 180,000 | 47 |
| 2006/06/16 | 177,000 | 183,000 | 177,000 | 181,000 | 50 |
| 2006/06/15 | 175,000 | 179,000 | 172,000 | 176,000 | 30 |
| 2006/06/14 | 173,000 | 175,000 | 170,000 | 170,000 | 25 |
| 2006/06/13 | 164,000 | 173,000 | 164,000 | 173,000 | 14 |
| 2006/06/12 | 161,000 | 169,000 | 161,000 | 169,000 | 11 |
| 2006/06/09 | 161,000 | 165,000 | 160,000 | 165,000 | 22 |
| 2006/06/08 | 160,000 | 162,000 | 157,000 | 162,000 | 34 |
| 2006/06/07 | 165,000 | 165,000 | 161,000 | 161,000 | 31 |
| 2006/06/06 | 170,000 | 170,000 | 164,000 | 169,000 | 31 |
| 2006/06/05 | 167,000 | 174,000 | 167,000 | 170,000 | 35 |
| 2006/06/02 | 168,000 | 173,000 | 160,000 | 170,000 | 60 |
| 2006/06/01 | 170,000 | 177,000 | 170,000 | 171,000 | 50 |
| 2006/05/31 | 175,000 | 177,000 | 170,000 | 176,000 | 27 |
| 2006/05/30 | 175,000 | 183,000 | 175,000 | 181,000 | 27 |
| 2006/05/29 | 184,000 | 185,000 | 175,000 | 175,000 | 28 |
| 2006/05/26 | 190,000 | 190,000 | 183,000 | 187,000 | 29 |
| 2006/05/25 | 191,000 | 191,000 | 186,000 | 189,000 | 25 |
| 2006/05/24 | 194,000 | 196,000 | 189,000 | 191,000 | 93 |
| 2006/05/23 | 196,000 | 197,000 | 192,000 | 196,000 | 84 |
| 2006/05/22 | 196,000 | 196,000 | 193,000 | 195,000 | 69 |
| 2006/05/19 | 193,000 | 195,000 | 190,000 | 195,000 | 13 |
| 2006/05/18 | 186,000 | 194,000 | 186,000 | 194,000 | 37 |
| 2006/05/17 | 190,000 | 191,000 | 186,000 | 190,000 | 30 |
| 2006/05/16 | 196,000 | 197,000 | 192,000 | 192,000 | 66 |
| 2006/05/15 | 197,000 | 199,000 | 197,000 | 198,000 | 39 |
| 2006/05/12 | 201,000 | 201,000 | 198,000 | 199,000 | 51 |
| 2006/05/11 | 200,000 | 205,000 | 197,000 | 205,000 | 78 |
| 2006/05/10 | 198,000 | 201,000 | 198,000 | 199,000 | 33 |
| 2006/05/09 | 202,000 | 202,000 | 196,000 | 198,000 | 76 |
| 2006/05/08 | 201,000 | 202,000 | 196,000 | 202,000 | 37 |
| 2006/05/02 | 193,000 | 200,000 | 191,000 | 197,000 | 67 |
| 2006/05/01 | 199,000 | 199,000 | 191,000 | 192,000 | 151 |
| 2006/04/28 | 198,000 | 199,000 | 196,000 | 199,000 | 47 |
| 2006/04/27 | 206,000 | 206,000 | 198,000 | 201,000 | 192 |
| 2006/04/26 | 199,000 | 205,000 | 197,000 | 205,000 | 61 |
| 2006/04/25 | 201,000 | 208,000 | 197,000 | 202,000 | 191 |
| 2006/04/24 | 199,000 | 206,000 | 195,000 | 198,000 | 182 |
| 2006/04/21 | 220,000 | 220,000 | 205,000 | 205,000 | 235 |
| 2006/04/20 | 228,000 | 228,000 | 216,000 | 220,000 | 121 |
| 2006/04/19 | 219,000 | 230,000 | 219,000 | 225,000 | 206 |
| 2006/04/18 | 213,000 | 222,000 | 213,000 | 220,000 | 139 |
| 2006/04/17 | 222,000 | 229,000 | 211,000 | 218,000 | 412 |
| 2006/04/14 | 215,000 | 220,000 | 213,000 | 216,000 | 85 |
| 2006/04/13 | 216,000 | 216,000 | 209,000 | 212,000 | 126 |
| 2006/04/12 | 210,000 | 235,000 | 209,000 | 218,000 | 1,358 |
| 2006/04/11 | 208,000 | 209,000 | 205,000 | 209,000 | 57 |
| 2006/04/10 | 208,000 | 209,000 | 207,000 | 209,000 | 68 |
| 2006/04/07 | 208,000 | 209,000 | 205,000 | 209,000 | 69 |
| 2006/04/06 | 205,000 | 208,000 | 205,000 | 208,000 | 69 |
| 2006/04/05 | 213,000 | 213,000 | 206,000 | 208,000 | 95 |
| 2006/04/04 | 208,000 | 214,000 | 207,000 | 213,000 | 222 |
| 2006/04/03 | 212,000 | 213,000 | 205,000 | 207,000 | 99 |
| 2006/03/31 | 209,000 | 209,000 | 203,000 | 205,000 | 95 |
| 2006/03/30 | 205,000 | 209,000 | 204,000 | 208,000 | 88 |
| 2006/03/29 | 207,000 | 209,000 | 201,000 | 206,000 | 180 |
| 2006/03/28 | 212,000 | 215,000 | 203,000 | 210,000 | 282 |
| 2006/03/27 | 198,000 | 227,000 | 197,000 | 223,000 | 2,541 |
| 2006/03/24 | 194,000 | 199,000 | 193,000 | 197,000 | 128 |
| 2006/03/23 | 196,000 | 198,000 | 192,000 | 194,000 | 150 |
| 2006/03/22 | 197,000 | 198,000 | 194,000 | 197,000 | 55 |
| 2006/03/20 | 196,000 | 198,000 | 193,000 | 198,000 | 110 |
| 2006/03/17 | 200,000 | 200,000 | 195,000 | 200,000 | 79 |
| 2006/03/16 | 207,000 | 207,000 | 197,000 | 201,000 | 221 |
| 2006/03/15 | 209,000 | 209,000 | 204,000 | 206,000 | 60 |
| 2006/03/14 | 207,000 | 210,000 | 205,000 | 207,000 | 103 |
| 2006/03/13 | 212,000 | 212,000 | 202,000 | 207,000 | 197 |
| 2006/03/10 | 210,000 | 212,000 | 209,000 | 209,000 | 136 |
| 2006/03/09 | 209,000 | 218,000 | 208,000 | 212,000 | 455 |
| 2006/03/08 | 209,000 | 214,000 | 204,000 | 208,000 | 153 |
| 2006/03/07 | 213,000 | 216,000 | 205,000 | 207,000 | 454 |
| 2006/03/06 | 219,000 | 225,000 | 206,000 | 212,000 | 481 |
| 2006/03/03 | 229,000 | 244,000 | 211,000 | 222,000 | 1,250 |
| 2006/03/02 | 253,000 | 278,000 | 225,000 | 229,000 | 4,130 |
| 2006/03/01 | 198,000 | 246,000 | 193,000 | 241,000 | 2,694 |
| 2006/02/28 | 211,000 | 212,000 | 200,000 | 206,000 | 191 |
| 2006/02/27 | 222,000 | 223,000 | 207,000 | 211,000 | 297 |
| 2006/02/24 | 205,000 | 224,000 | 202,000 | 210,000 | 458 |
| 2006/02/23 | 200,000 | 219,000 | 195,000 | 208,000 | 412 |
| 2006/02/22 | 207,000 | 208,000 | 200,000 | 201,000 | 344 |
| 2006/02/21 | 206,000 | 215,000 | 193,000 | 203,000 | 691 |
| 2006/02/20 | 190,000 | 206,000 | 176,000 | 199,000 | 1,469 |
| 2006/02/17 | 233,000 | 270,000 | 197,000 | 199,000 | 6,810 |