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 |
|---|---|---|---|---|---|
| 2009/12/30 | 44,650 | 45,700 | 44,650 | 45,700 | 8 |
| 2009/12/29 | 44,500 | 44,500 | 44,500 | 44,500 | 3 |
| 2009/12/28 | 43,100 | 43,100 | 43,100 | 43,100 | 1 |
| 2009/12/25 | 44,000 | 44,000 | 44,000 | 44,000 | 5 |
| 2009/12/24 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/12/22 | 44,000 | 44,000 | 44,000 | 44,000 | 5 |
| 2009/12/21 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/12/18 | 44,000 | 44,000 | 44,000 | 44,000 | 12 |
| 2009/12/17 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/12/16 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2009/12/15 | 42,600 | 43,000 | 42,600 | 43,000 | 13 |
| 2009/12/14 | 42,300 | 42,500 | 42,300 | 42,500 | 4 |
| 2009/12/11 | 41,200 | 42,000 | 41,200 | 41,500 | 14 |
| 2009/12/10 | 41,300 | 42,000 | 41,300 | 42,000 | 11 |
| 2009/12/08 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/12/01 | 42,500 | 42,500 | 42,500 | 42,500 | 124 |
| 2009/11/30 | 41,300 | 41,300 | 41,300 | 41,300 | 1 |
| 2009/11/26 | 40,500 | 40,500 | 40,500 | 40,500 | 4 |
| 2009/11/24 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/11/19 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2009/11/18 | 41,000 | 41,000 | 40,100 | 40,100 | 2 |
| 2009/11/17 | 41,000 | 41,000 | 40,500 | 41,000 | 23 |
| 2009/11/16 | 41,500 | 41,500 | 41,000 | 41,000 | 16 |
| 2009/11/13 | 40,650 | 41,000 | 40,650 | 41,000 | 5 |
| 2009/11/12 | 41,000 | 41,000 | 41,000 | 41,000 | 7 |
| 2009/11/11 | 41,000 | 41,000 | 40,700 | 40,700 | 2 |
| 2009/11/10 | 40,800 | 42,400 | 40,800 | 42,400 | 48 |
| 2009/11/09 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2009/11/06 | 43,500 | 43,800 | 43,300 | 43,800 | 33 |
| 2009/11/05 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2009/11/02 | 43,000 | 43,800 | 43,000 | 43,800 | 5 |
| 2009/10/30 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2009/10/29 | 42,500 | 42,500 | 42,500 | 42,500 | 4 |
| 2009/10/28 | 42,700 | 42,700 | 42,500 | 42,500 | 2 |
| 2009/10/26 | 42,600 | 43,000 | 42,600 | 43,000 | 10 |
| 2009/10/23 | 42,500 | 42,500 | 42,500 | 42,500 | 30 |
| 2009/10/22 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/10/21 | 42,500 | 43,000 | 42,500 | 43,000 | 16 |
| 2009/10/20 | 41,600 | 42,500 | 41,600 | 42,500 | 6 |
| 2009/10/19 | 42,300 | 42,300 | 42,300 | 42,300 | 1 |
| 2009/10/16 | 41,500 | 41,500 | 41,500 | 41,500 | 8 |
| 2009/10/15 | 42,500 | 42,600 | 42,500 | 42,500 | 16 |
| 2009/10/13 | 42,300 | 42,700 | 42,100 | 42,700 | 43 |
| 2009/10/09 | 41,800 | 41,800 | 41,800 | 41,800 | 2 |
| 2009/10/08 | 41,100 | 41,500 | 41,100 | 41,500 | 3 |
| 2009/10/07 | 40,800 | 40,800 | 40,800 | 40,800 | 5 |
| 2009/10/06 | 41,200 | 41,500 | 41,200 | 41,200 | 7 |
| 2009/10/05 | 41,700 | 41,700 | 41,300 | 41,300 | 14 |
| 2009/10/02 | 43,900 | 43,900 | 43,900 | 43,900 | 2 |
| 2009/10/01 | 44,000 | 44,000 | 43,900 | 43,900 | 6 |
| 2009/09/30 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2009/09/29 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/09/28 | 44,000 | 44,000 | 42,900 | 42,900 | 6 |
| 2009/09/25 | 44,400 | 44,400 | 44,000 | 44,000 | 7 |
| 2009/09/24 | 43,000 | 44,500 | 42,800 | 44,500 | 15 |
| 2009/09/18 | 42,200 | 42,200 | 42,200 | 42,200 | 1 |
| 2009/09/17 | 44,950 | 44,950 | 44,000 | 44,000 | 5 |
| 2009/09/16 | 44,950 | 44,950 | 44,900 | 44,950 | 5 |
| 2009/09/15 | 44,500 | 44,800 | 44,400 | 44,800 | 9 |
| 2009/09/14 | 44,000 | 44,700 | 44,000 | 44,400 | 33 |
| 2009/09/11 | 43,150 | 44,450 | 43,150 | 44,400 | 19 |
| 2009/09/10 | 41,100 | 43,750 | 41,000 | 43,250 | 60 |
| 2009/09/09 | 40,900 | 40,900 | 40,400 | 40,900 | 34 |
| 2009/09/08 | 40,200 | 41,000 | 40,100 | 40,100 | 13 |
| 2009/09/07 | 40,400 | 40,450 | 40,200 | 40,200 | 32 |
| 2009/09/04 | 40,050 | 40,800 | 40,000 | 40,800 | 13 |
| 2009/09/03 | 40,100 | 40,100 | 40,000 | 40,000 | 20 |
| 2009/09/02 | 40,900 | 40,900 | 39,550 | 40,050 | 33 |
| 2009/09/01 | 41,500 | 41,500 | 40,650 | 40,750 | 27 |
| 2009/08/31 | 41,250 | 41,500 | 41,050 | 41,500 | 22 |
| 2009/08/28 | 41,900 | 41,900 | 41,250 | 41,300 | 46 |
| 2009/08/27 | 43,800 | 43,800 | 41,200 | 42,700 | 44 |
| 2009/08/26 | 41,200 | 42,700 | 41,000 | 42,700 | 24 |
| 2009/08/25 | 41,400 | 41,500 | 41,200 | 41,200 | 22 |
| 2009/08/24 | 42,800 | 42,800 | 41,400 | 41,400 | 23 |
| 2009/08/21 | 42,250 | 42,250 | 42,000 | 42,000 | 25 |
| 2009/08/20 | 42,100 | 42,950 | 42,100 | 42,950 | 15 |
| 2009/08/19 | 41,600 | 41,700 | 40,500 | 41,700 | 56 |
| 2009/08/18 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2009/08/17 | 43,800 | 43,800 | 42,200 | 42,700 | 42 |
| 2009/08/14 | 44,400 | 44,400 | 44,000 | 44,000 | 25 |
| 2009/08/13 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/08/12 | 43,200 | 44,000 | 43,150 | 44,000 | 26 |
| 2009/08/11 | 42,650 | 46,000 | 42,000 | 46,000 | 45 |
| 2009/08/10 | 44,600 | 44,600 | 43,350 | 43,850 | 8 |
| 2009/08/07 | 44,500 | 44,500 | 41,600 | 42,200 | 25 |
| 2009/08/06 | 42,000 | 43,700 | 42,000 | 43,700 | 29 |
| 2009/08/05 | 40,650 | 42,000 | 40,100 | 41,950 | 62 |
| 2009/08/04 | 41,000 | 41,000 | 40,250 | 40,250 | 30 |
| 2009/08/03 | 40,900 | 41,000 | 40,050 | 41,000 | 38 |
| 2009/07/31 | 40,800 | 40,900 | 40,050 | 40,800 | 52 |
| 2009/07/30 | 39,900 | 40,700 | 39,900 | 40,700 | 35 |
| 2009/07/29 | 38,800 | 38,950 | 38,600 | 38,600 | 20 |
| 2009/07/28 | 38,350 | 40,350 | 38,350 | 40,350 | 21 |
| 2009/07/27 | 39,700 | 39,700 | 38,500 | 38,500 | 16 |
| 2009/07/24 | 39,000 | 39,700 | 39,000 | 39,700 | 21 |
| 2009/07/23 | 39,300 | 39,600 | 39,000 | 39,000 | 25 |
| 2009/07/22 | 39,900 | 39,900 | 39,900 | 39,900 | 5 |
| 2009/07/21 | 39,700 | 39,900 | 39,300 | 39,900 | 7 |
| 2009/07/17 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2009/07/16 | 39,000 | 39,000 | 39,000 | 39,000 | 20 |
| 2009/07/15 | 40,000 | 40,000 | 38,100 | 38,200 | 20 |
| 2009/07/14 | 40,100 | 40,100 | 40,100 | 40,100 | 11 |
| 2009/07/13 | 42,300 | 42,300 | 40,000 | 40,000 | 6 |
| 2009/07/10 | 40,600 | 40,600 | 39,500 | 40,000 | 19 |
| 2009/07/09 | 41,700 | 41,700 | 40,000 | 41,400 | 21 |
| 2009/07/08 | 44,000 | 44,000 | 42,000 | 42,000 | 21 |
| 2009/07/07 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2009/07/01 | 45,500 | 45,500 | 45,500 | 45,500 | 18 |
| 2009/06/30 | 46,500 | 49,300 | 46,500 | 49,300 | 78 |
| 2009/06/29 | 45,300 | 45,300 | 45,300 | 45,300 | 15 |
| 2009/06/26 | 44,000 | 44,000 | 43,000 | 43,000 | 4 |
| 2009/06/25 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/06/24 | 42,200 | 42,500 | 42,200 | 42,500 | 4 |
| 2009/06/23 | 45,000 | 45,150 | 43,000 | 43,000 | 18 |
| 2009/06/22 | 45,000 | 45,000 | 44,950 | 45,000 | 5 |
| 2009/06/19 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2009/06/18 | 44,300 | 44,300 | 44,250 | 44,250 | 5 |
| 2009/06/17 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2009/06/15 | 40,100 | 43,900 | 40,100 | 43,900 | 46 |
| 2009/06/12 | 40,000 | 40,000 | 39,950 | 40,000 | 21 |
| 2009/06/11 | 41,000 | 41,000 | 40,000 | 40,000 | 3 |
| 2009/06/10 | 40,500 | 40,800 | 40,500 | 40,500 | 9 |
| 2009/06/09 | 40,700 | 40,700 | 40,000 | 40,500 | 7 |
| 2009/06/08 | 40,400 | 40,400 | 40,400 | 40,400 | 9 |
| 2009/06/05 | 40,000 | 40,300 | 40,000 | 40,300 | 7 |
| 2009/06/04 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/06/03 | 40,000 | 40,200 | 40,000 | 40,200 | 8 |
| 2009/06/02 | 40,000 | 41,000 | 39,800 | 40,000 | 9 |
| 2009/06/01 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/05/29 | 38,000 | 38,100 | 38,000 | 38,000 | 6 |
| 2009/05/28 | 38,300 | 38,300 | 38,300 | 38,300 | 3 |
| 2009/05/27 | 37,500 | 37,900 | 37,500 | 37,900 | 12 |
| 2009/05/26 | 37,000 | 37,000 | 37,000 | 37,000 | 16 |
| 2009/05/22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/05/20 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/05/19 | 40,000 | 40,000 | 40,000 | 40,000 | 7 |
| 2009/05/18 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/05/07 | 39,500 | 39,500 | 39,000 | 39,000 | 14 |
| 2009/05/01 | 39,500 | 39,500 | 39,500 | 39,500 | 26 |
| 2009/04/30 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/04/28 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/04/23 | 34,000 | 34,000 | 34,000 | 34,000 | 9 |
| 2009/04/21 | 34,000 | 34,950 | 33,100 | 34,000 | 7 |
| 2009/04/20 | 32,200 | 34,000 | 32,200 | 34,000 | 5 |
| 2009/04/17 | 31,500 | 31,500 | 30,100 | 31,000 | 37 |
| 2009/04/16 | 34,000 | 34,000 | 32,800 | 32,800 | 18 |
| 2009/04/15 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/04/14 | 35,200 | 35,200 | 33,000 | 34,000 | 12 |
| 2009/04/13 | 33,000 | 36,000 | 32,000 | 36,000 | 65 |
| 2009/04/10 | 35,100 | 35,100 | 34,000 | 34,000 | 16 |
| 2009/04/09 | 36,400 | 36,400 | 34,600 | 34,600 | 25 |
| 2009/04/08 | 37,600 | 37,600 | 36,000 | 36,400 | 10 |
| 2009/04/07 | 40,100 | 40,100 | 38,000 | 38,000 | 22 |
| 2009/04/06 | 41,000 | 41,000 | 40,100 | 40,100 | 12 |
| 2009/04/03 | 41,800 | 41,800 | 41,800 | 41,800 | 2 |
| 2009/04/02 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/04/01 | 42,000 | 43,000 | 42,000 | 43,000 | 4 |
| 2009/03/31 | 41,000 | 42,000 | 41,000 | 42,000 | 3 |
| 2009/03/27 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/03/26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/25 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/24 | 36,000 | 37,950 | 36,000 | 37,950 | 2 |
| 2009/03/23 | 34,000 | 34,000 | 33,000 | 33,950 | 33 |
| 2009/03/19 | 33,550 | 34,800 | 33,550 | 34,800 | 45 |
| 2009/03/18 | 36,600 | 37,000 | 36,000 | 36,000 | 21 |
| 2009/03/17 | 37,000 | 37,000 | 37,000 | 37,000 | 21 |
| 2009/03/16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/09 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/03 | 38,400 | 40,000 | 38,400 | 40,000 | 2 |
| 2009/03/02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2009/02/27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/02/26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/02/19 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/02/16 | 37,200 | 39,000 | 36,500 | 39,000 | 21 |
| 2009/02/13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/02/10 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/02/06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/02/02 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2009/01/30 | 36,000 | 36,000 | 36,000 | 36,000 | 12 |
| 2009/01/28 | 34,100 | 36,000 | 34,100 | 36,000 | 3 |
| 2009/01/27 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2009/01/26 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/01/23 | 36,000 | 36,000 | 36,000 | 36,000 | 5 |
| 2009/01/16 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/01/14 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/01/13 | 38,000 | 40,000 | 38,000 | 40,000 | 4 |
| 2009/01/09 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/01/08 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/01/05 | 43,000 | 43,000 | 40,000 | 40,000 | 5 |