1861 (株)熊谷組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,4002,4452,3802,439235,1002,439
2020-12-022,3882,4282,3822,399240,6002,399
2020-12-012,3482,3882,3392,388266,2002,388
2020-11-302,4302,4302,3502,362426,6002,362
2020-11-272,4152,4282,4022,426210,6002,426
2020-11-262,4342,4342,4002,411240,6002,411
2020-11-252,5202,5282,4542,454210,5002,454
2020-11-242,5062,5102,4832,486156,8002,486
2020-11-202,4822,4962,4642,473183,8002,473
2020-11-192,4402,4822,4382,482178,0002,482
2020-11-182,4752,4882,4532,461173,7002,461
2020-11-172,5032,5042,4652,497190,6002,497
2020-11-162,5042,5082,4712,475145,5002,475
2020-11-132,5032,5202,4562,475158,0002,475
2020-11-122,5772,5772,4912,537345,4002,537
2020-11-112,6152,6422,5382,578510,5002,578
2020-11-102,5222,5362,4462,536311,5002,536
2020-11-092,4812,4812,4102,476226,5002,476
2020-11-062,4602,4772,4382,477172,1002,477
2020-11-052,4562,4722,4312,466133,2002,466
2020-11-042,4732,4802,4422,46192,3002,461
2020-11-022,4312,4622,4152,452139,4002,452
2020-10-302,4442,4522,3912,407109,2002,407
2020-10-292,3992,4552,3952,450143,7002,450
2020-10-282,4732,4732,4152,435157,0002,435
2020-10-272,5002,5002,4762,49581,4002,495
2020-10-262,5062,5292,5062,51769,9002,517
2020-10-232,4882,5172,4822,514151,2002,514
2020-10-222,4752,5052,4702,501130,6002,501
2020-10-212,4672,5092,4642,503174,6002,503
2020-10-202,5112,5132,4542,458139,5002,458
2020-10-192,5122,5462,5102,527127,1002,527
2020-10-162,5202,5232,5002,514222,8002,514
2020-10-152,5212,5542,5122,522197,3002,522
2020-10-142,5852,6022,5462,569148,6002,569
2020-10-132,6202,6322,6062,61174,2002,611
2020-10-122,6382,6432,5942,619120,6002,619
2020-10-092,6762,6762,5892,617254,1002,617
2020-10-082,7062,7072,6702,674104,0002,674
2020-10-072,6722,6852,6562,664178,2002,664
2020-10-062,6982,7082,6762,693111,6002,693
2020-10-052,6882,7372,6752,695187,3002,695
2020-10-022,6982,7022,6282,640249,2002,640
2020-09-302,7992,7992,7042,711178,4002,711
2020-09-292,8352,8372,7982,819120,3002,819
2020-09-282,8172,8252,7822,825191,0002,825
2020-09-252,7312,7752,7242,763178,4002,763
2020-09-242,7322,7372,6972,704169,3002,704
2020-09-232,7332,7432,7062,737111,3002,737
2020-09-182,7372,7442,7072,743155,6002,743
2020-09-172,7182,7472,7132,72766,0002,727
2020-09-162,7252,7422,7132,716107,3002,716
2020-09-152,7682,7852,7412,761126,7002,761
2020-09-142,6862,7682,6822,750219,3002,750
2020-09-112,6502,6902,6392,664124,4002,664
2020-09-102,6202,6452,6022,645151,0002,645
2020-09-092,5922,6272,5752,618148,6002,618
2020-09-082,6602,6622,6232,649105,2002,649
2020-09-072,6712,6832,6442,656113,4002,656
2020-09-042,6352,6892,6352,68880,5002,688
2020-09-032,6872,7002,6422,642149,0002,642
2020-09-022,6912,6912,6572,65795,9002,657
2020-09-012,7012,7022,6752,68888,8002,688
2020-08-312,7292,7562,7142,721149,7002,721
2020-08-282,7202,7652,6522,679159,8002,679
2020-08-272,7002,7182,6902,71384,6002,713
2020-08-262,7502,7562,7092,71671,6002,716
2020-08-252,7372,7522,7182,732126,9002,732
2020-08-242,6482,7162,6432,709147,7002,709
2020-08-212,6212,6572,6212,65090,0002,650
2020-08-202,6002,6172,5942,61284,6002,612
2020-08-192,6242,6422,6102,61463,3002,614
2020-08-182,6182,6432,6002,640107,3002,640
2020-08-172,6672,6802,6322,63285,5002,632
2020-08-142,7052,7092,6602,667211,3002,667
2020-08-132,7192,7332,6912,711271,2002,711
2020-08-122,6092,7432,6072,729367,5002,729
2020-08-112,6402,6402,5692,572232,9002,572
2020-08-072,4642,4822,4272,440116,9002,440
2020-08-062,4642,4872,4512,46592,8002,465
2020-08-052,4462,4762,4382,461129,9002,461
2020-08-042,4312,4862,4182,461169,5002,461
2020-08-032,4372,4652,4082,42399,9002,423
2020-07-312,4502,4572,3992,407192,6002,407
2020-07-302,5372,5422,4902,498116,8002,498
2020-07-292,5422,5572,5172,523153,0002,523
2020-07-282,6002,6002,5492,556105,8002,556
2020-07-272,5512,5982,5302,590125,0002,590
2020-07-222,5752,6142,5702,57377,9002,573
2020-07-212,5952,5952,5552,568159,3002,568
2020-07-202,6032,6162,5782,59991,1002,599
2020-07-172,6182,6282,5902,61190,5002,611
2020-07-162,6592,6752,6072,62796,3002,627
2020-07-152,6182,6662,6092,619233,3002,619
2020-07-142,5652,6142,5602,605114,1002,605
2020-07-132,5802,6092,5652,587124,7002,587
2020-07-102,5762,5852,5482,554154,8002,554
2020-07-092,5612,5942,5452,576115,1002,576
2020-07-082,6002,6482,5822,584185,6002,584
2020-07-072,6402,6402,5702,614161,4002,614
2020-07-062,5962,6482,5872,617266,3002,617
2020-07-032,5672,5822,5512,577107,6002,577
2020-07-022,5232,5812,5112,556169,8002,556
2020-07-012,5812,5962,5122,516105,2002,516
2020-06-302,6012,6162,5792,580182,5002,580
2020-06-292,5362,5522,5102,521123,4002,521
2020-06-262,5292,5642,5202,559178,4002,559
2020-06-252,5182,5352,5072,511126,3002,511
2020-06-242,5892,5982,5562,566132,6002,566
2020-06-232,6192,6342,5832,586105,4002,586
2020-06-222,6362,6432,5892,60786,0002,607
2020-06-192,6102,6372,5882,636165,3002,636
2020-06-182,5932,6312,5832,61779,6002,617
2020-06-172,6602,6742,6182,622112,7002,622
2020-06-162,5912,6952,5812,678174,4002,678
2020-06-152,6302,6332,5342,534171,8002,534
2020-06-122,5912,6582,5442,648199,1002,648
2020-06-112,6732,7092,6302,630267,3002,630
2020-06-102,7222,7772,7172,723244,4002,723
2020-06-092,7502,7652,7182,722335,9002,722
2020-06-082,6972,7332,6622,722303,6002,722
2020-06-052,6492,6492,6022,642156,2002,642
2020-06-042,6982,6982,6372,650155,2002,650
2020-06-032,6982,7062,6332,652229,6002,652
2020-06-022,6532,6912,6472,666119,8002,666
2020-06-012,6202,6302,6012,624122,9002,624
2020-05-292,6502,6982,6322,633226,4002,633
2020-05-282,6702,6782,6412,667201,5002,667
2020-05-272,5622,6292,5622,620273,0002,620
2020-05-262,4942,5282,4732,522138,0002,522
2020-05-252,4842,5032,4322,460148,5002,460
2020-05-222,4972,5002,4392,453155,8002,453
2020-05-212,4862,4972,4612,482163,7002,482
2020-05-202,4712,4912,4572,486161,3002,486
2020-05-192,5182,5362,4562,469180,0002,469
2020-05-182,4492,4532,4082,438156,1002,438
2020-05-152,4712,4962,3802,413310,6002,413
2020-05-142,4112,5302,3642,421399,4002,421
2020-05-132,4812,5082,4482,461178,8002,461
2020-05-122,5412,5412,4792,488158,3002,488
2020-05-112,5102,5422,4962,538129,9002,538
2020-05-082,4402,4862,4272,479187,3002,479
2020-05-072,3682,4082,3612,397164,7002,397
2020-05-012,4062,4132,3512,359278,2002,359
2020-04-302,3382,3932,3192,376259,8002,376
2020-04-282,2922,2972,2612,288301,7002,288
2020-04-272,2312,2612,2152,250269,6002,250
2020-04-242,2252,2272,1952,220164,4002,220
2020-04-232,1982,2422,1802,241187,9002,241
2020-04-222,1862,2052,1562,182186,4002,182
2020-04-212,1872,2082,1612,206267,3002,206
2020-04-202,2402,2532,2112,223280,8002,223
2020-04-172,2632,2752,2142,255306,5002,255
2020-04-162,2372,2542,2132,242187,8002,242
2020-04-152,2812,3202,2352,261361,7002,261
2020-04-142,2502,2892,2092,281486,8002,281
2020-04-132,3952,3992,3382,359135,8002,359
2020-04-102,3852,4032,3012,392243,6002,392
2020-04-092,4272,4422,3762,405209,6002,405
2020-04-082,4002,4492,3432,409234,0002,409
2020-04-072,3402,4092,3202,381278,0002,381
2020-04-062,2372,3092,1992,305228,6002,305
2020-04-032,2642,3232,2282,269169,8002,269
2020-04-022,3172,3912,2642,264249,6002,264
2020-04-012,5012,5222,3572,388200,0002,388
2020-03-312,5182,5632,4702,501223,0002,501
2020-03-302,4602,4942,3122,481279,8002,481
2020-03-272,5542,6302,5042,630429,5002,630
2020-03-262,5172,5752,4552,506393,4002,506
2020-03-252,5852,6132,5092,596341,1002,596
2020-03-242,2892,3642,2682,347285,5002,347
2020-03-232,2452,2692,1222,239408,4002,239
2020-03-192,2612,3062,2112,234297,8002,234
2020-03-182,3542,3982,2342,239341,8002,239
2020-03-172,2272,3832,2012,332338,9002,332
2020-03-162,3712,4212,2912,298178,4002,298
2020-03-132,1752,3842,1752,346346,6002,346
2020-03-122,5502,5812,4502,475295,9002,475
2020-03-112,6082,6692,5992,599215,0002,599
2020-03-102,5112,6252,4472,607244,2002,607
2020-03-092,6702,6882,5692,611308,1002,611
2020-03-062,8062,8122,7062,746279,3002,746
2020-03-052,8912,9012,8362,847170,7002,847
2020-03-042,8282,8882,8062,878275,8002,878
2020-03-032,9772,9832,8552,865257,5002,865
2020-03-022,8102,9302,8102,900315,0002,900
2020-02-282,8502,9062,8392,868326,2002,868
2020-02-273,0103,0202,9802,981346,7002,981
2020-02-263,0503,0853,0303,080228,6003,080
2020-02-253,0153,1103,0153,085229,8003,085
2020-02-213,2053,2303,1803,180146,8003,180
2020-02-203,1653,2103,1653,190217,3003,190
2020-02-193,1703,1853,1553,160120,0003,160
2020-02-183,1403,1803,1153,130161,0003,130
2020-02-173,1803,1803,1453,155138,2003,155
2020-02-143,2253,2303,1953,225111,4003,225
2020-02-133,1753,2403,1353,215193,4003,215
2020-02-123,2753,2753,1453,155286,8003,155
2020-02-103,2653,3153,2303,240242,4003,240
2020-02-073,2603,3103,2503,305141,7003,305
2020-02-063,2753,3003,2603,260222,9003,260
2020-02-053,2053,2353,2003,215152,4003,215
2020-02-043,1153,1653,1153,16583,3003,165
2020-02-033,0653,1403,0653,115200,3003,115
2020-01-313,2053,2103,1353,150299,6003,150
2020-01-303,2203,2553,1803,195184,1003,195
2020-01-293,2153,2603,1903,250165,6003,250
2020-01-283,1753,2003,1553,180187,6003,180
2020-01-273,2053,2153,1753,180241,2003,180
2020-01-243,2803,2903,2503,260163,4003,260
2020-01-233,3253,3253,2953,305135,6003,305
2020-01-223,3703,3703,3253,360138,4003,360
2020-01-213,3253,4103,3253,370270,8003,370
2020-01-203,2603,3103,2603,305169,8003,305
2020-01-173,2803,2853,2653,270112,9003,270
2020-01-163,2703,2903,2603,28581,8003,285
2020-01-153,2503,2903,2503,265102,7003,265
2020-01-143,2803,2803,2503,275102,2003,275
2020-01-103,2853,3053,2753,28594,1003,285
2020-01-093,3403,3403,2753,300151,9003,300
2020-01-083,2903,2953,2553,280161,6003,280
2020-01-073,3153,3503,3103,335128,7003,335
2020-01-063,2703,3153,2653,300132,2003,300

分割・併合履歴 : [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株