[8995 東証2部] 誠建設工業 日足 時系列データ

[8995 東証2部] 誠建設工業 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02668.00668.00658.00658.00500330200
2016-12-01669.00669.00669.00669.00300200700
2016-11-30658.00668.00658.00668.00700462100
2016-11-29655.00655.00648.00648.00400261300
2016-11-28646.00646.00646.00646.00400258400
2016-11-25659.00660.00656.00656.0017001118800
2016-11-24659.00660.00659.00660.00900593800
2016-11-22668.00668.00657.00657.00800531500
2016-11-21657.00669.00653.00669.0068004472000
2016-11-18641.00641.00640.00641.00800512700
2016-11-17641.00641.00641.00641.0010064100
2016-11-16642.00643.00642.00643.0016001028200
2016-11-15643.00643.00634.00643.001200768700
2016-11-14642.00643.00636.00643.00800513100
2016-11-11635.00650.00632.00642.0023001479700
2016-11-10630.00634.00630.00634.00800504400
2016-11-09638.00639.00630.00630.00600380800
2016-11-08637.00637.00632.00637.00500318000
2016-11-07638.00638.00637.00637.00200127500
2016-11-04648.00648.00645.00645.00200129300
2016-11-0200
2016-11-01627.00639.00627.00639.001100695000
2016-10-31625.00625.00625.00625.00200125000
2016-10-28619.00624.00619.00624.0017001057500
2016-10-27615.00615.00615.00615.0010061500
2016-10-26617.00617.00615.00615.00200123200
2016-10-25617.00618.00617.00618.00500308600
2016-10-24617.00617.00617.00617.0010061700
2016-10-21607.00610.00607.00610.00300182400
2016-10-2000
2016-10-19604.00617.00604.00617.00800490900
2016-10-1800
2016-10-17606.00609.00606.00609.00600364700
2016-10-14598.00600.00598.00600.00700419000
2016-10-13611.00611.00591.00598.0054003226900
2016-10-12610.00610.00609.00609.00400243800
2016-10-11608.00609.00608.00609.00300182600
2016-10-07604.00604.00604.00604.0010060400
2016-10-0600
2016-10-05603.00605.00603.00605.00500302100
2016-10-04608.00608.00601.00602.001100664300
2016-10-03610.00610.00610.00610.00200122000
2016-09-3000
2016-09-29605.00605.00605.00605.0010060500
2016-09-2800
2016-09-2700
2016-09-26605.00605.00605.00605.0010060500
2016-09-23605.00606.00601.00601.001100664600
2016-09-21603.00606.00603.00605.00600362900
2016-09-20600.00600.00600.00600.00300180000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13594.00599.00594.00594.0025001486500
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02610.00610.00610.00610.00700427000
2016-09-01616.00616.00616.00616.00200123200
2016-08-3100
2016-08-3000
2016-08-29599.00610.00599.00610.00600360700
2016-08-26599.00599.00599.00599.00400239600
2016-08-25599.00599.00599.00599.0010059900
2016-08-24593.00593.00593.00593.00300177900
2016-08-23603.00603.00603.00603.0010060300
2016-08-22597.00597.00597.00597.0010059700
2016-08-1900
2016-08-1800
2016-08-17607.00607.00607.00607.0010060700
2016-08-16606.00606.00606.00606.00600363600
2016-08-15606.00606.00606.00606.0010060600
2016-08-12600.00600.00600.00600.0010060000
2016-08-10588.00588.00588.00588.0010058800
2016-08-09583.00583.00583.00583.0010058300
2016-08-08587.00587.00577.00577.00300174100
2016-08-0500
2016-08-04581.00581.00581.00581.00500290500
2016-08-03591.00591.00581.00581.00300175300
2016-08-02585.00585.00585.00585.00500292500
2016-08-01587.00587.00579.00579.00400233300
2016-07-29581.00581.00581.00581.00200116200
2016-07-2800
2016-07-27601.00601.00601.00601.0010060100
2016-07-26612.00612.00601.00601.001000610900
2016-07-25612.00612.00612.00612.0010061200
2016-07-22611.00611.00611.00611.0010061100
2016-07-21600.00604.00600.00604.00200120400
2016-07-20605.00605.00600.00600.0018001080500
2016-07-1900
2016-07-1500
2016-07-14605.00605.00605.00605.0010060500
2016-07-1300
2016-07-1200
2016-07-11595.00599.00595.00599.00900537900
2016-07-0800
2016-07-07593.00593.00593.00593.0010059300
2016-07-0600
2016-07-0500
2016-07-04595.00609.00590.00590.00800479700
2016-07-01617.00617.00585.00595.001000595400
2016-06-30611.00617.00611.00617.0020001224200
2016-06-29598.00598.00598.00598.00200119600
2016-06-28575.00601.00575.00601.00300175700
2016-06-27575.00575.00575.00575.00200115000
2016-06-24575.00575.00575.00575.00200115000
2016-06-23579.00579.00577.00577.00400231000
2016-06-2200
2016-06-21604.00604.00604.00604.00200120800
2016-06-20577.00584.00577.00584.00400231500
2016-06-17578.00578.00578.00578.00300173400
2016-06-16582.00582.00582.00582.0010058200
2016-06-1500
2016-06-14601.00601.00601.00601.0010060100
2016-06-1300
2016-06-10606.00618.00606.00618.0017001038900
2016-06-0900
2016-06-08606.00606.00606.00606.0010060600
2016-06-07606.00606.00606.00606.00108006544800
2016-06-0600
2016-06-03612.00612.00606.00606.00200121800
2016-06-02621.00621.00621.00621.00200124200
2016-06-01622.00622.00622.00622.0010062200
2016-05-3100
2016-05-3000
2016-05-27622.00622.00622.00622.00300186600
2016-05-26615.00615.00615.00615.0010061500
2016-05-25616.00616.00616.00616.0010061600
2016-05-2400
2016-05-23617.00617.00617.00617.0036002221200
2016-05-20622.00623.00617.00617.0023001430100
2016-05-19620.00620.00620.00620.0010062000
2016-05-18622.00622.00613.00613.00900558000
2016-05-17622.00622.00622.00622.00200124400
2016-05-16612.00622.00610.00622.001600981400
2016-05-13609.00609.00599.00599.00200120800
2016-05-12599.00609.00599.00609.00200120800
2016-05-11605.00605.00593.00593.00600359000
2016-05-10605.00605.00605.00605.0010060500
2016-05-09605.00605.00605.00605.00200121000
2016-05-06609.00609.00602.00602.00300182000
2016-05-02602.00602.00602.00602.00300180600
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25592.00592.00592.00592.0010059200
2016-04-22586.00591.00586.00591.00200117700
2016-04-21588.00588.00585.00585.00700410100
2016-04-20591.00591.00591.00591.0010059100
2016-04-19591.00591.00591.00591.00400236400
2016-04-1800
2016-04-15591.00591.00591.00591.0010059100
2016-04-1400
2016-04-13585.00585.00585.00585.00500292500
2016-04-12588.00588.00588.00588.00200117600
2016-04-1100
2016-04-08596.00596.00596.00596.00200119200
2016-04-0700
2016-04-06582.00585.00568.00568.001300750400
2016-04-05586.00586.00586.00586.0010058600
2016-04-04589.00589.00588.00588.00400235500
2016-04-01605.00605.00605.00605.00200121000
2016-03-31599.00599.00599.00599.0010059900
2016-03-30594.00597.00593.00593.00500297600
2016-03-29601.00602.00585.00600.0017001008100
2016-03-28627.00629.00625.00625.0016001004100
2016-03-25617.00626.00617.00626.0021001298100
2016-03-24620.00630.00620.00630.00800499900
2016-03-23622.00632.00620.00632.0017001060300
2016-03-22623.00733.00623.00625.00133009338500
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-15640.00641.00620.00641.001000631000
2016-03-14620.00647.00620.00645.0017001077300
2016-03-11614.00619.00614.00619.00400246900
2016-03-10612.00614.00612.00614.00200122600
2016-03-0900
2016-03-08607.00612.00607.00612.00300183100
2016-03-07605.00605.00604.00604.0018001088600
2016-03-04601.00604.00600.00604.00500300600
2016-03-03605.00605.00604.00604.00200120900
2016-03-02610.00610.00610.00610.00500305000
2016-03-01615.00615.00615.00615.00200123000
2016-02-29600.00610.00600.00610.0017001027500
2016-02-26577.00605.00577.00603.001400843600
2016-02-25570.00602.00570.00582.00500295600
2016-02-24570.00582.00570.00582.001000573600
2016-02-23569.00575.00567.00575.001000569900
2016-02-2200
2016-02-19548.00599.00548.00569.001300751300
2016-02-18548.00548.00548.00548.00200109600
2016-02-17561.00561.00538.00542.0039002124300
2016-02-16561.00565.00561.00563.00300168900
2016-02-15540.00560.00540.00560.0043002371100
2016-02-12598.00598.00560.00560.0018001041900
2016-02-10614.00617.00601.00601.0018001101000
2016-02-0900
2016-02-08611.00624.00611.00624.0030001867100
2016-02-05621.00621.00613.00613.001100680600
2016-02-04622.00622.00622.00622.00500311000
2016-02-03638.00649.00624.00625.0020001272900
2016-02-02634.00647.00634.00647.0016001020500
2016-02-01642.00642.00642.00642.0010064200
2016-01-29622.00629.00622.00629.00600375200
2016-01-28621.00621.00621.00621.0010062100
2016-01-27621.00621.00621.00621.0010062100
2016-01-26625.00625.00620.00620.00200124500
2016-01-25625.00625.00625.00625.0010062500
2016-01-22621.00621.00617.00617.00300185900
2016-01-21622.00623.00622.00622.00400249000
2016-01-20625.00625.00622.00623.001500934300
2016-01-19628.00642.00628.00629.00400253700
2016-01-18622.00630.00622.00628.00900562600
2016-01-15632.00640.00632.00635.00800508700
2016-01-14642.00642.00631.00631.0024001535600
2016-01-13641.00641.00641.00641.0010064100
2016-01-12661.00661.00640.00640.001000645300
2016-01-08650.00651.00648.00651.00500324700
2016-01-07643.00644.00643.00644.00200128700
2016-01-06644.00644.00644.00644.00400257600
2016-01-05646.00646.00646.00646.00200129200
2016-01-04656.00656.00656.00656.00200131200
2015-12-30658.00658.00632.00654.0041002627000
2015-12-29640.00648.00640.00648.00300192800
2015-12-28631.00647.00631.00637.0063004000400
2015-12-25673.00673.00655.00655.002110014097400
2015-12-24674.00674.00662.00662.00110007408000
2015-12-22666.00673.00666.00671.0019001271100
2015-12-21668.00668.00668.00668.0018001202400
2015-12-18669.00676.00669.00669.001000670100
2015-12-17669.00675.00669.00670.00800537200
2015-12-16682.00682.00670.00670.00700475000
2015-12-15682.00682.00682.00682.0010068200
2015-12-14682.00682.00676.00676.00300204000
2015-12-11681.00683.00681.00683.00900614000
2015-12-10673.00676.00673.00676.00900608100
2015-12-09668.00670.00668.00668.00800534600
2015-12-08675.00675.00668.00668.00700469200
2015-12-07669.00675.00669.00675.00500335700
2015-12-04667.00667.00656.00666.00900594600
2015-12-03665.00668.00665.00668.00800533000
2015-12-02659.00660.00659.00660.00300197900
2015-12-01657.00659.00657.00659.00600394500
2015-11-30660.00661.00641.00651.0025001623400
2015-11-27652.00661.00652.00660.001000657200
2015-11-26648.00654.00647.00654.00700456500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog