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 |
|---|---|---|---|---|---|
| 2011/12/30 | 51,500 | 51,500 | 50,500 | 50,500 | 9 |
| 2011/12/29 | 51,000 | 51,100 | 51,000 | 51,000 | 9 |
| 2011/12/28 | 51,100 | 51,700 | 51,100 | 51,700 | 7 |
| 2011/12/27 | 51,700 | 51,800 | 51,700 | 51,700 | 18 |
| 2011/12/26 | 51,500 | 51,700 | 51,000 | 51,700 | 20 |
| 2011/12/22 | 51,500 | 51,700 | 50,700 | 51,600 | 31 |
| 2011/12/21 | 51,800 | 51,900 | 50,200 | 50,200 | 10 |
| 2011/12/20 | 50,500 | 51,900 | 50,500 | 51,900 | 7 |
| 2011/12/19 | 49,800 | 50,500 | 49,800 | 50,500 | 8 |
| 2011/12/16 | 49,100 | 49,100 | 49,100 | 49,100 | 1 |
| 2011/12/15 | 48,600 | 49,900 | 48,600 | 49,900 | 9 |
| 2011/12/14 | 48,200 | 48,200 | 48,200 | 48,200 | 2 |
| 2011/12/13 | 49,000 | 49,000 | 49,000 | 49,000 | 7 |
| 2011/12/12 | 49,100 | 49,500 | 48,500 | 48,500 | 11 |
| 2011/12/09 | 50,000 | 50,000 | 48,800 | 48,800 | 7 |
| 2011/12/08 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2011/12/06 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2011/12/05 | 50,700 | 50,700 | 50,700 | 50,700 | 2 |
| 2011/12/02 | 50,600 | 50,600 | 50,600 | 50,600 | 9 |
| 2011/12/01 | 50,600 | 50,600 | 50,600 | 50,600 | 2 |
| 2011/11/30 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/11/29 | 48,800 | 49,300 | 48,800 | 49,000 | 4 |
| 2011/11/28 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2011/11/25 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/11/24 | 48,850 | 48,850 | 48,800 | 48,800 | 2 |
| 2011/11/22 | 49,800 | 50,000 | 49,800 | 50,000 | 3 |
| 2011/11/21 | 0 | 0 | 0 | 49,700 | 0 |
| 2011/11/18 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2011/11/17 | 50,000 | 50,000 | 47,000 | 49,000 | 8 |
| 2011/11/16 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/15 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2011/11/14 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/09 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/07 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2011/11/04 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/02 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/11/01 | 51,000 | 51,000 | 51,000 | 51,000 | 8 |
| 2011/10/31 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/10/28 | 49,150 | 49,150 | 49,150 | 49,150 | 1 |
| 2011/10/27 | 51,000 | 51,000 | 49,800 | 50,000 | 10 |
| 2011/10/26 | 49,900 | 51,200 | 49,800 | 49,800 | 21 |
| 2011/10/25 | 49,750 | 49,750 | 49,750 | 49,750 | 1 |
| 2011/10/24 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/10/21 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/10/20 | 48,500 | 48,500 | 48,500 | 48,500 | 3 |
| 2011/10/19 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/10/18 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/10/17 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/10/14 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2011/10/13 | 49,500 | 49,500 | 49,500 | 49,500 | 5 |
| 2011/10/12 | 0 | 0 | 0 | 48,550 | 0 |
| 2011/10/11 | 48,650 | 48,650 | 48,550 | 48,550 | 6 |
| 2011/10/07 | 49,500 | 49,500 | 49,500 | 49,500 | 5 |
| 2011/10/06 | 0 | 0 | 0 | 48,750 | 0 |
| 2011/10/05 | 48,750 | 48,750 | 48,750 | 48,750 | 1 |
| 2011/10/04 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/10/03 | 50,000 | 50,000 | 48,100 | 50,000 | 8 |
| 2011/09/30 | 49,500 | 50,000 | 49,500 | 50,000 | 7 |
| 2011/09/29 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
| 2011/09/28 | 48,850 | 48,900 | 48,850 | 48,900 | 4 |
| 2011/09/27 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2011/09/26 | 49,000 | 49,000 | 49,000 | 49,000 | 7 |
| 2011/09/22 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/09/21 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/09/20 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/09/16 | 49,500 | 49,950 | 48,550 | 49,950 | 8 |
| 2011/09/15 | 49,000 | 49,700 | 48,500 | 48,500 | 8 |
| 2011/09/14 | 50,100 | 50,200 | 49,000 | 49,000 | 22 |
| 2011/09/13 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2011/09/12 | 50,000 | 50,000 | 49,150 | 49,500 | 14 |
| 2011/09/09 | 50,200 | 51,000 | 50,200 | 50,200 | 24 |
| 2011/09/08 | 51,500 | 51,500 | 51,100 | 51,100 | 9 |
| 2011/09/07 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/09/06 | 53,600 | 53,600 | 51,000 | 51,000 | 32 |
| 2011/09/05 | 51,500 | 52,900 | 51,500 | 52,800 | 30 |
| 2011/09/02 | 52,600 | 52,600 | 51,000 | 51,000 | 8 |
| 2011/09/01 | 52,400 | 52,600 | 52,400 | 52,600 | 22 |
| 2011/08/31 | 52,100 | 52,500 | 51,000 | 51,400 | 21 |
| 2011/08/30 | 52,000 | 52,300 | 52,000 | 52,300 | 20 |
| 2011/08/29 | 45,000 | 50,900 | 45,000 | 50,000 | 63 |
| 2011/08/26 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/08/25 | 48,500 | 48,500 | 48,500 | 48,500 | 5 |
| 2011/08/24 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/08/22 | 49,000 | 49,000 | 49,000 | 49,000 | 12 |
| 2011/08/19 | 0 | 0 | 0 | 48,000 | 0 |
| 2011/08/18 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
| 2011/08/17 | 47,100 | 47,100 | 47,100 | 47,100 | 10 |
| 2011/08/16 | 47,550 | 47,550 | 47,300 | 47,300 | 7 |
| 2011/08/15 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/08/12 | 47,000 | 48,800 | 47,000 | 48,800 | 24 |
| 2011/08/11 | 45,000 | 45,600 | 44,200 | 45,600 | 9 |
| 2011/08/10 | 44,700 | 45,000 | 44,700 | 45,000 | 2 |
| 2011/08/09 | 45,000 | 45,000 | 44,700 | 44,700 | 11 |
| 2011/08/08 | 46,600 | 46,600 | 44,800 | 44,800 | 7 |
| 2011/08/05 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2011/08/04 | 48,400 | 48,400 | 48,400 | 48,400 | 5 |
| 2011/08/03 | 47,000 | 47,900 | 47,000 | 47,900 | 7 |
| 2011/08/02 | 49,000 | 49,000 | 49,000 | 49,000 | 4 |
| 2011/08/01 | 50,500 | 50,500 | 48,100 | 48,800 | 24 |
| 2011/07/29 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2011/07/28 | 0 | 0 | 0 | 49,750 | 0 |
| 2011/07/27 | 49,750 | 49,750 | 49,750 | 49,750 | 2 |
| 2011/07/26 | 50,500 | 50,700 | 50,100 | 50,700 | 8 |
| 2011/07/25 | 0 | 0 | 0 | 50,700 | 0 |
| 2011/07/22 | 0 | 0 | 0 | 50,700 | 0 |
| 2011/07/21 | 50,700 | 50,700 | 50,700 | 50,700 | 2 |
| 2011/07/20 | 50,800 | 50,800 | 50,800 | 50,800 | 2 |
| 2011/07/19 | 50,000 | 50,800 | 50,000 | 50,800 | 2 |
| 2011/07/15 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/07/14 | 50,500 | 50,500 | 50,500 | 50,500 | 7 |
| 2011/07/13 | 49,400 | 49,400 | 49,400 | 49,400 | 3 |
| 2011/07/12 | 0 | 0 | 0 | 50,100 | 0 |
| 2011/07/11 | 51,000 | 51,000 | 50,100 | 50,100 | 6 |
| 2011/07/08 | 51,000 | 51,000 | 49,850 | 49,850 | 13 |
| 2011/07/07 | 50,300 | 50,300 | 50,000 | 50,000 | 11 |
| 2011/07/06 | 51,500 | 51,500 | 50,800 | 50,800 | 2 |
| 2011/07/05 | 51,500 | 51,500 | 51,500 | 51,500 | 10 |
| 2011/07/04 | 50,200 | 51,700 | 50,200 | 51,700 | 3 |
| 2011/07/01 | 51,700 | 51,700 | 51,700 | 51,700 | 3 |
| 2011/06/30 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
| 2011/06/29 | 0 | 0 | 0 | 51,700 | 0 |
| 2011/06/28 | 51,500 | 51,700 | 50,000 | 51,700 | 22 |
| 2011/06/27 | 52,000 | 52,000 | 52,000 | 52,000 | 21 |
| 2011/06/24 | 50,100 | 50,100 | 50,000 | 50,000 | 12 |
| 2011/06/23 | 49,000 | 50,000 | 49,000 | 50,000 | 11 |
| 2011/06/22 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/06/21 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/06/20 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/06/17 | 49,700 | 49,700 | 48,800 | 48,800 | 4 |
| 2011/06/16 | 49,500 | 49,500 | 49,500 | 49,500 | 10 |
| 2011/06/15 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/06/14 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/06/13 | 49,500 | 49,500 | 49,500 | 49,500 | 5 |
| 2011/06/10 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/06/09 | 49,500 | 49,500 | 49,500 | 49,500 | 10 |
| 2011/06/08 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
| 2011/06/07 | 0 | 0 | 0 | 48,500 | 0 |
| 2011/06/06 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2011/06/03 | 49,500 | 49,500 | 49,500 | 49,500 | 10 |
| 2011/06/02 | 47,950 | 48,000 | 47,950 | 48,000 | 3 |
| 2011/06/01 | 49,900 | 49,900 | 49,900 | 49,900 | 3 |
| 2011/05/31 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2011/05/30 | 49,900 | 50,300 | 47,500 | 47,500 | 21 |
| 2011/05/27 | 49,000 | 49,000 | 48,900 | 48,900 | 2 |
| 2011/05/26 | 50,000 | 50,000 | 49,200 | 49,250 | 13 |
| 2011/05/25 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/05/24 | 49,200 | 50,500 | 49,200 | 50,500 | 5 |
| 2011/05/23 | 50,200 | 50,200 | 49,350 | 49,350 | 11 |
| 2011/05/20 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/05/19 | 50,000 | 50,000 | 50,000 | 50,000 | 16 |
| 2011/05/18 | 49,950 | 49,950 | 49,950 | 49,950 | 1 |
| 2011/05/17 | 49,050 | 49,950 | 49,050 | 49,950 | 3 |
| 2011/05/16 | 50,200 | 50,500 | 48,650 | 48,650 | 20 |
| 2011/05/13 | 51,600 | 52,800 | 50,200 | 50,500 | 12 |
| 2011/05/12 | 52,600 | 52,600 | 52,500 | 52,500 | 5 |
| 2011/05/11 | 52,500 | 52,600 | 52,500 | 52,500 | 5 |
| 2011/05/10 | 50,900 | 53,500 | 50,900 | 53,500 | 31 |
| 2011/05/09 | 0 | 0 | 0 | 49,500 | 0 |
| 2011/05/06 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2011/05/02 | 49,900 | 50,800 | 49,900 | 50,800 | 14 |
| 2011/04/28 | 49,300 | 49,300 | 49,300 | 49,300 | 1 |
| 2011/04/27 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2011/04/26 | 51,000 | 51,000 | 49,000 | 49,150 | 7 |
| 2011/04/25 | 51,100 | 51,100 | 50,100 | 50,800 | 34 |
| 2011/04/22 | 52,000 | 52,000 | 50,600 | 51,000 | 22 |
| 2011/04/21 | 50,800 | 50,800 | 50,800 | 50,800 | 12 |
| 2011/04/20 | 0 | 0 | 0 | 50,600 | 0 |
| 2011/04/19 | 49,800 | 50,600 | 49,800 | 50,600 | 11 |
| 2011/04/18 | 50,000 | 50,000 | 49,000 | 49,000 | 17 |
| 2011/04/15 | 49,800 | 50,000 | 49,000 | 50,000 | 25 |
| 2011/04/14 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/04/13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/04/12 | 50,000 | 50,000 | 50,000 | 50,000 | 13 |
| 2011/04/11 | 51,000 | 51,000 | 51,000 | 51,000 | 12 |
| 2011/04/08 | 51,000 | 51,000 | 51,000 | 51,000 | 10 |
| 2011/04/07 | 48,500 | 48,500 | 48,500 | 48,500 | 10 |
| 2011/04/06 | 49,500 | 49,500 | 48,300 | 49,000 | 15 |
| 2011/04/05 | 51,100 | 51,100 | 51,000 | 51,000 | 6 |
| 2011/04/04 | 52,000 | 53,500 | 52,000 | 53,500 | 16 |
| 2011/04/01 | 54,000 | 54,000 | 53,000 | 53,000 | 19 |
| 2011/03/31 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2011/03/30 | 53,000 | 53,800 | 53,000 | 53,800 | 23 |
| 2011/03/29 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2011/03/28 | 56,900 | 56,900 | 52,300 | 54,800 | 50 |
| 2011/03/25 | 57,000 | 57,100 | 53,700 | 57,000 | 30 |
| 2011/03/24 | 53,100 | 57,000 | 52,300 | 55,200 | 74 |
| 2011/03/23 | 57,500 | 57,500 | 52,400 | 53,200 | 29 |
| 2011/03/22 | 56,200 | 56,200 | 55,000 | 55,800 | 51 |
| 2011/03/18 | 45,000 | 50,200 | 45,000 | 50,200 | 30 |
| 2011/03/17 | 41,000 | 43,200 | 41,000 | 43,200 | 43 |
| 2011/03/16 | 37,500 | 41,600 | 37,500 | 39,300 | 125 |
| 2011/03/15 | 46,000 | 46,000 | 39,600 | 39,600 | 59 |
| 2011/03/14 | 46,800 | 50,000 | 46,600 | 46,600 | 54 |
| 2011/03/11 | 56,100 | 56,500 | 54,200 | 54,200 | 23 |
| 2011/03/10 | 58,000 | 58,000 | 57,000 | 57,000 | 19 |
| 2011/03/09 | 57,100 | 59,000 | 57,100 | 57,600 | 29 |
| 2011/03/08 | 57,600 | 57,600 | 57,600 | 57,600 | 5 |
| 2011/03/07 | 57,400 | 58,200 | 57,000 | 57,000 | 30 |
| 2011/03/04 | 57,200 | 57,200 | 57,100 | 57,100 | 3 |
| 2011/03/03 | 58,000 | 58,000 | 58,000 | 58,000 | 10 |
| 2011/03/02 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/03/01 | 57,900 | 58,000 | 57,900 | 58,000 | 9 |
| 2011/02/28 | 57,500 | 57,800 | 57,500 | 57,800 | 9 |
| 2011/02/25 | 57,800 | 57,800 | 57,500 | 57,800 | 5 |
| 2011/02/24 | 57,800 | 57,800 | 57,000 | 57,100 | 35 |
| 2011/02/23 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2011/02/22 | 59,000 | 59,000 | 58,500 | 58,500 | 2 |
| 2011/02/21 | 58,000 | 59,000 | 58,000 | 59,000 | 15 |
| 2011/02/18 | 58,800 | 58,800 | 58,600 | 58,600 | 7 |
| 2011/02/17 | 0 | 0 | 0 | 59,800 | 0 |
| 2011/02/16 | 59,000 | 59,800 | 59,000 | 59,800 | 7 |
| 2011/02/15 | 59,000 | 59,000 | 58,700 | 59,000 | 9 |
| 2011/02/14 | 58,500 | 59,000 | 58,500 | 58,900 | 52 |
| 2011/02/10 | 58,600 | 58,600 | 58,500 | 58,500 | 7 |
| 2011/02/09 | 60,000 | 60,000 | 60,000 | 60,000 | 12 |
| 2011/02/08 | 60,200 | 60,200 | 59,000 | 60,000 | 30 |
| 2011/02/07 | 60,000 | 61,000 | 60,000 | 61,000 | 32 |
| 2011/02/04 | 59,500 | 59,500 | 59,500 | 59,500 | 10 |
| 2011/02/03 | 59,500 | 59,500 | 59,500 | 59,500 | 20 |
| 2011/02/02 | 59,500 | 59,500 | 59,200 | 59,500 | 3 |
| 2011/02/01 | 58,800 | 59,200 | 58,800 | 59,000 | 23 |
| 2011/01/31 | 58,500 | 58,500 | 58,000 | 58,500 | 8 |
| 2011/01/28 | 0 | 0 | 0 | 59,100 | 0 |
| 2011/01/27 | 59,300 | 59,400 | 59,100 | 59,100 | 6 |
| 2011/01/26 | 59,000 | 59,300 | 58,600 | 59,300 | 6 |
| 2011/01/25 | 57,500 | 58,900 | 57,500 | 58,900 | 12 |
| 2011/01/24 | 57,000 | 57,500 | 56,900 | 57,500 | 27 |
| 2011/01/21 | 60,300 | 60,300 | 56,900 | 57,000 | 52 |
| 2011/01/20 | 58,100 | 59,900 | 58,100 | 59,900 | 28 |
| 2011/01/19 | 58,200 | 58,200 | 58,100 | 58,100 | 7 |
| 2011/01/18 | 0 | 0 | 0 | 57,700 | 0 |
| 2011/01/17 | 57,200 | 59,400 | 57,200 | 57,700 | 25 |
| 2011/01/14 | 58,500 | 58,500 | 57,000 | 57,000 | 11 |
| 2011/01/13 | 60,000 | 60,000 | 59,000 | 59,000 | 21 |
| 2011/01/12 | 59,100 | 59,100 | 58,500 | 58,500 | 19 |
| 2011/01/11 | 59,000 | 60,100 | 59,000 | 60,100 | 33 |
| 2011/01/07 | 58,200 | 60,000 | 58,200 | 60,000 | 7 |
| 2011/01/06 | 58,400 | 58,400 | 58,200 | 58,200 | 3 |
| 2011/01/05 | 58,200 | 58,200 | 58,200 | 58,200 | 21 |
| 2011/01/04 | 58,500 | 60,500 | 58,500 | 60,200 | 12 |