1861 (株)熊谷組 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-20 | 2,675 | 2,683 | 2,639 | 2,677 | 239,200 | 2,677 |
2022-05-19 | 2,633 | 2,677 | 2,630 | 2,675 | 169,600 | 2,675 |
2022-05-18 | 2,652 | 2,676 | 2,634 | 2,645 | 62,000 | 2,645 |
2022-05-17 | 2,650 | 2,690 | 2,630 | 2,644 | 333,600 | 2,644 |
2022-05-16 | 2,744 | 2,744 | 2,663 | 2,680 | 318,900 | 2,680 |
2022-05-13 | 2,683 | 2,729 | 2,656 | 2,729 | 124,500 | 2,729 |
2022-05-12 | 2,679 | 2,703 | 2,657 | 2,670 | 161,100 | 2,670 |
2022-05-11 | 2,693 | 2,693 | 2,653 | 2,680 | 147,000 | 2,680 |
2022-05-10 | 2,670 | 2,711 | 2,670 | 2,703 | 119,800 | 2,703 |
2022-05-09 | 2,746 | 2,747 | 2,696 | 2,702 | 133,700 | 2,702 |
2022-05-06 | 2,722 | 2,762 | 2,718 | 2,746 | 173,600 | 2,746 |
2022-05-02 | 2,716 | 2,730 | 2,691 | 2,709 | 116,700 | 2,709 |
2022-04-28 | 2,655 | 2,717 | 2,646 | 2,717 | 175,400 | 2,717 |
2022-04-27 | 2,655 | 2,655 | 2,614 | 2,627 | 298,300 | 2,627 |
2022-04-26 | 2,666 | 2,680 | 2,651 | 2,675 | 133,500 | 2,675 |
2022-04-25 | 2,676 | 2,677 | 2,638 | 2,652 | 185,400 | 2,652 |
2022-04-22 | 2,694 | 2,710 | 2,684 | 2,692 | 120,900 | 2,692 |
2022-04-21 | 2,733 | 2,742 | 2,705 | 2,717 | 125,700 | 2,717 |
2022-04-20 | 2,708 | 2,724 | 2,693 | 2,710 | 149,000 | 2,710 |
2022-04-19 | 2,699 | 2,702 | 2,668 | 2,678 | 74,900 | 2,678 |
2022-04-18 | 2,717 | 2,731 | 2,669 | 2,678 | 81,400 | 2,678 |
2022-04-15 | 2,734 | 2,752 | 2,712 | 2,735 | 82,100 | 2,735 |
2022-04-14 | 2,691 | 2,742 | 2,689 | 2,742 | 190,800 | 2,742 |
2022-04-13 | 2,670 | 2,687 | 2,665 | 2,680 | 142,700 | 2,680 |
2022-04-12 | 2,675 | 2,690 | 2,668 | 2,673 | 203,200 | 2,673 |
2022-04-11 | 2,666 | 2,690 | 2,653 | 2,665 | 126,000 | 2,665 |
2022-04-08 | 2,673 | 2,692 | 2,664 | 2,684 | 139,000 | 2,684 |
2022-04-07 | 2,685 | 2,685 | 2,649 | 2,660 | 144,700 | 2,660 |
2022-04-06 | 2,730 | 2,743 | 2,696 | 2,697 | 155,700 | 2,697 |
2022-04-05 | 2,764 | 2,764 | 2,724 | 2,732 | 116,700 | 2,732 |
2022-04-04 | 2,755 | 2,772 | 2,737 | 2,766 | 98,000 | 2,766 |
2022-04-01 | 2,709 | 2,762 | 2,696 | 2,756 | 166,100 | 2,756 |
2022-03-31 | 2,760 | 2,762 | 2,710 | 2,710 | 172,700 | 2,710 |
2022-03-30 | 2,767 | 2,785 | 2,733 | 2,775 | 276,400 | 2,775 |
2022-03-29 | 2,866 | 2,885 | 2,842 | 2,880 | 328,400 | 2,880 |
2022-03-28 | 2,902 | 2,907 | 2,869 | 2,884 | 180,300 | 2,884 |
2022-03-25 | 2,920 | 2,926 | 2,890 | 2,905 | 201,900 | 2,905 |
2022-03-24 | 2,900 | 2,908 | 2,879 | 2,890 | 215,200 | 2,890 |
2022-03-23 | 2,923 | 2,949 | 2,900 | 2,926 | 210,400 | 2,926 |
2022-03-22 | 2,895 | 2,918 | 2,881 | 2,900 | 225,000 | 2,900 |
2022-03-18 | 2,845 | 2,870 | 2,839 | 2,865 | 383,500 | 2,865 |
2022-03-17 | 2,855 | 2,871 | 2,817 | 2,848 | 245,400 | 2,848 |
2022-03-16 | 2,854 | 2,859 | 2,818 | 2,818 | 139,100 | 2,818 |
2022-03-15 | 2,825 | 2,851 | 2,812 | 2,840 | 143,600 | 2,840 |
2022-03-14 | 2,805 | 2,842 | 2,783 | 2,825 | 149,900 | 2,825 |
2022-03-11 | 2,744 | 2,780 | 2,741 | 2,770 | 205,800 | 2,770 |
2022-03-10 | 2,725 | 2,792 | 2,725 | 2,786 | 292,700 | 2,786 |
2022-03-09 | 2,726 | 2,740 | 2,698 | 2,705 | 228,000 | 2,705 |
2022-03-08 | 2,746 | 2,756 | 2,715 | 2,721 | 230,300 | 2,721 |
2022-03-07 | 2,854 | 2,854 | 2,755 | 2,771 | 313,800 | 2,771 |
2022-03-04 | 2,888 | 2,910 | 2,862 | 2,883 | 144,300 | 2,883 |
2022-03-03 | 2,874 | 2,904 | 2,854 | 2,888 | 231,500 | 2,888 |
2022-03-02 | 2,859 | 2,871 | 2,837 | 2,848 | 232,800 | 2,848 |
2022-03-01 | 2,899 | 2,913 | 2,885 | 2,887 | 224,700 | 2,887 |
2022-02-28 | 2,838 | 2,885 | 2,838 | 2,885 | 189,900 | 2,885 |
2022-02-25 | 2,868 | 2,876 | 2,825 | 2,837 | 139,000 | 2,837 |
2022-02-24 | 2,843 | 2,867 | 2,834 | 2,864 | 172,200 | 2,864 |
2022-02-22 | 2,853 | 2,872 | 2,842 | 2,859 | 149,400 | 2,859 |
2022-02-21 | 2,891 | 2,912 | 2,869 | 2,877 | 171,200 | 2,877 |
2022-02-18 | 2,889 | 2,923 | 2,889 | 2,903 | 192,900 | 2,903 |
2022-02-17 | 2,900 | 2,957 | 2,890 | 2,911 | 357,400 | 2,911 |
2022-02-16 | 3,010 | 3,025 | 2,990 | 3,005 | 228,700 | 3,005 |
2022-02-15 | 3,000 | 3,015 | 2,952 | 2,967 | 161,600 | 2,967 |
2022-02-14 | 2,930 | 3,005 | 2,911 | 3,005 | 244,400 | 3,005 |
2022-02-10 | 3,015 | 3,015 | 2,900 | 2,941 | 427,700 | 2,941 |
2022-02-09 | 2,987 | 3,005 | 2,962 | 2,962 | 211,100 | 2,962 |
2022-02-08 | 2,973 | 2,978 | 2,951 | 2,962 | 102,700 | 2,962 |
2022-02-07 | 2,949 | 2,984 | 2,938 | 2,972 | 238,800 | 2,972 |
2022-02-04 | 2,913 | 2,957 | 2,902 | 2,949 | 163,400 | 2,949 |
2022-02-03 | 2,900 | 2,921 | 2,890 | 2,913 | 137,000 | 2,913 |
2022-02-02 | 2,857 | 2,912 | 2,852 | 2,901 | 117,200 | 2,901 |
2022-02-01 | 2,913 | 2,914 | 2,880 | 2,880 | 106,000 | 2,880 |
2022-01-31 | 2,911 | 2,925 | 2,906 | 2,914 | 128,100 | 2,914 |
2022-01-28 | 2,900 | 2,932 | 2,898 | 2,909 | 151,900 | 2,909 |
2022-01-27 | 2,908 | 2,956 | 2,849 | 2,871 | 318,600 | 2,871 |
2022-01-26 | 2,908 | 2,908 | 2,880 | 2,884 | 134,100 | 2,884 |
2022-01-25 | 2,940 | 2,940 | 2,874 | 2,898 | 258,400 | 2,898 |
2022-01-24 | 2,947 | 2,979 | 2,931 | 2,965 | 149,300 | 2,965 |
2022-01-21 | 2,936 | 2,973 | 2,912 | 2,972 | 146,700 | 2,972 |
2022-01-20 | 2,931 | 2,974 | 2,931 | 2,950 | 149,500 | 2,950 |
2022-01-19 | 2,925 | 2,943 | 2,911 | 2,917 | 166,300 | 2,917 |
2022-01-18 | 3,020 | 3,030 | 2,965 | 2,968 | 157,700 | 2,968 |
2022-01-17 | 2,957 | 3,025 | 2,957 | 3,005 | 130,100 | 3,005 |
2022-01-14 | 3,000 | 3,005 | 2,935 | 2,943 | 245,500 | 2,943 |
2022-01-13 | 2,955 | 2,999 | 2,954 | 2,976 | 146,500 | 2,976 |
2022-01-12 | 2,934 | 2,987 | 2,929 | 2,980 | 228,100 | 2,980 |
2022-01-11 | 2,934 | 2,940 | 2,887 | 2,909 | 139,300 | 2,909 |
2022-01-07 | 2,934 | 2,947 | 2,909 | 2,914 | 138,700 | 2,914 |
2022-01-06 | 2,901 | 2,935 | 2,891 | 2,926 | 203,300 | 2,926 |
2022-01-05 | 2,920 | 2,927 | 2,910 | 2,924 | 165,100 | 2,924 |
2022-01-04 | 2,908 | 2,919 | 2,890 | 2,914 | 92,900 | 2,914 |
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