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 |
|---|---|---|---|---|---|
| 2008/12/26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/12/25 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/12/22 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/19 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/12/18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/12/17 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/12/12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/12/10 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2008/12/09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/03 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/01 | 44,000 | 44,000 | 41,000 | 41,000 | 5 |
| 2008/11/26 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/11/21 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/11/20 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/11/14 | 43,000 | 44,000 | 43,000 | 44,000 | 5 |
| 2008/11/13 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/11/12 | 43,800 | 43,800 | 43,800 | 43,800 | 2 |
| 2008/11/04 | 43,000 | 44,000 | 43,000 | 44,000 | 5 |
| 2008/10/31 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/10/30 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/10/29 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/10/28 | 41,000 | 41,000 | 40,200 | 40,200 | 3 |
| 2008/10/27 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2008/10/22 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2008/10/21 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/10/17 | 39,000 | 39,000 | 39,000 | 39,000 | 10 |
| 2008/10/16 | 35,100 | 35,100 | 35,100 | 35,100 | 9 |
| 2008/10/15 | 37,900 | 37,900 | 37,900 | 37,900 | 7 |
| 2008/10/14 | 36,800 | 41,900 | 36,800 | 41,900 | 6 |
| 2008/10/10 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/10/09 | 44,000 | 45,000 | 44,000 | 44,000 | 3 |
| 2008/10/08 | 44,000 | 44,000 | 44,000 | 44,000 | 6 |
| 2008/10/07 | 44,000 | 44,000 | 44,000 | 44,000 | 8 |
| 2008/10/06 | 44,000 | 45,600 | 44,000 | 45,500 | 5 |
| 2008/10/03 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/10/02 | 48,800 | 48,800 | 48,800 | 48,800 | 2 |
| 2008/10/01 | 48,900 | 48,900 | 48,900 | 48,900 | 2 |
| 2008/09/30 | 46,900 | 46,900 | 46,900 | 46,900 | 2 |
| 2008/09/29 | 48,900 | 48,900 | 48,900 | 48,900 | 2 |
| 2008/09/26 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2008/09/25 | 50,000 | 50,000 | 49,000 | 49,000 | 3 |
| 2008/09/24 | 50,000 | 50,000 | 49,900 | 50,000 | 10 |
| 2008/09/22 | 49,500 | 50,000 | 49,500 | 49,900 | 8 |
| 2008/09/19 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/09/18 | 50,000 | 50,000 | 49,100 | 49,900 | 9 |
| 2008/09/17 | 46,500 | 50,000 | 46,500 | 50,000 | 10 |
| 2008/09/16 | 51,500 | 51,500 | 46,100 | 46,100 | 9 |
| 2008/09/12 | 52,500 | 55,500 | 51,000 | 51,000 | 12 |
| 2008/09/11 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2008/09/10 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2008/09/09 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2008/09/08 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/09/03 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/09/02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/09/01 | 63,000 | 63,000 | 58,000 | 61,000 | 6 |
| 2008/08/29 | 62,500 | 63,000 | 62,500 | 63,000 | 3 |
| 2008/08/26 | 63,500 | 63,500 | 63,500 | 63,500 | 15 |
| 2008/08/25 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/08/22 | 62,000 | 64,000 | 62,000 | 64,000 | 2 |
| 2008/08/21 | 65,000 | 65,000 | 64,500 | 64,500 | 2 |
| 2008/08/19 | 64,000 | 64,000 | 64,000 | 64,000 | 4 |
| 2008/08/18 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/08/13 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/08/12 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/08/08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/08/07 | 68,000 | 68,000 | 66,000 | 66,000 | 3 |
| 2008/08/06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/08/04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/08/01 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2008/07/31 | 69,000 | 69,000 | 67,000 | 67,000 | 2 |
| 2008/07/30 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2008/07/29 | 68,000 | 69,000 | 68,000 | 69,000 | 4 |
| 2008/07/24 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/07/23 | 67,500 | 69,000 | 66,000 | 69,000 | 3 |
| 2008/07/18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/07/15 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/07/11 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/07/08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/07/07 | 68,000 | 68,000 | 66,000 | 66,000 | 2 |
| 2008/07/04 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/07/01 | 72,000 | 73,000 | 72,000 | 73,000 | 2 |
| 2008/06/30 | 74,000 | 74,000 | 74,000 | 74,000 | 10 |
| 2008/06/27 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/06/26 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2008/06/25 | 69,000 | 69,000 | 67,000 | 67,000 | 4 |
| 2008/06/24 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2008/06/23 | 69,000 | 69,000 | 67,000 | 67,000 | 4 |
| 2008/06/20 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/06/19 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/06/18 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2008/06/17 | 68,600 | 68,600 | 68,500 | 68,500 | 2 |
| 2008/06/16 | 70,000 | 70,000 | 67,000 | 67,100 | 14 |
| 2008/06/12 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/06/11 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2008/06/10 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/06/09 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/06/06 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/06/05 | 70,000 | 71,000 | 70,000 | 71,000 | 6 |
| 2008/06/04 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2008/06/03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/06/02 | 76,000 | 76,000 | 70,000 | 70,000 | 8 |
| 2008/05/29 | 73,000 | 73,000 | 72,000 | 72,000 | 3 |
| 2008/05/28 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2008/05/27 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/05/26 | 77,000 | 77,000 | 70,100 | 72,000 | 6 |
| 2008/05/23 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/05/22 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/05/21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/05/16 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/05/15 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2008/05/14 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2008/05/09 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2008/05/08 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/05/07 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/05/02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/05/01 | 73,000 | 73,000 | 70,000 | 70,000 | 4 |
| 2008/04/30 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/04/28 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/04/25 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2008/04/24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/04/22 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/04/18 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2008/04/15 | 69,900 | 69,900 | 69,900 | 69,900 | 5 |
| 2008/04/14 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/04/11 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/04/09 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/04/08 | 69,000 | 69,000 | 68,000 | 68,000 | 4 |
| 2008/04/07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/04/03 | 76,000 | 76,000 | 75,000 | 75,000 | 4 |
| 2008/04/01 | 72,400 | 72,400 | 72,400 | 72,400 | 1 |
| 2008/03/31 | 68,000 | 68,000 | 68,000 | 68,000 | 5 |
| 2008/03/24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/03/21 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2008/03/19 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2008/03/18 | 68,000 | 68,000 | 65,000 | 65,000 | 7 |
| 2008/03/17 | 70,900 | 71,000 | 70,000 | 71,000 | 7 |
| 2008/03/14 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/03/13 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2008/03/10 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/03/06 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/03/03 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2008/02/29 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2008/02/28 | 73,500 | 74,000 | 71,000 | 71,000 | 19 |
| 2008/02/26 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/02/25 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/02/21 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/02/19 | 74,000 | 74,000 | 72,100 | 72,100 | 3 |
| 2008/02/18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/02/14 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/02/13 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/02/08 | 76,000 | 76,000 | 72,000 | 72,000 | 2 |
| 2008/02/07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/02/06 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/02/05 | 72,000 | 75,000 | 72,000 | 75,000 | 2 |
| 2008/02/04 | 78,000 | 78,000 | 74,000 | 74,000 | 5 |
| 2008/02/01 | 73,000 | 76,000 | 73,000 | 76,000 | 5 |
| 2008/01/31 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2008/01/30 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/01/29 | 76,500 | 77,000 | 76,500 | 77,000 | 4 |
| 2008/01/28 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2008/01/25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/01/24 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2008/01/22 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/01/21 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/01/18 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/01/17 | 69,000 | 78,000 | 69,000 | 78,000 | 17 |
| 2008/01/15 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2008/01/11 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/01/08 | 84,000 | 88,000 | 84,000 | 88,000 | 2 |
| 2008/01/04 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |