1861 (株)熊谷組の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-03	2,761	2,810	2,746	2,810	308,300	2,810
2021-12-02	2,690	2,760	2,680	2,744	254,700	2,744
2021-12-01	2,628	2,720	2,628	2,705	198,900	2,705
2021-11-30	2,651	2,699	2,628	2,628	273,700	2,628
2021-11-29	2,682	2,690	2,657	2,664	269,700	2,664
2021-11-26	2,743	2,760	2,698	2,709	208,500	2,709
2021-11-25	2,740	2,748	2,729	2,738	69,500	2,738
2021-11-24	2,722	2,742	2,717	2,732	202,500	2,732
2021-11-22	2,730	2,744	2,711	2,718	170,700	2,718
2021-11-19	2,756	2,766	2,735	2,754	322,100	2,754
2021-11-18	2,825	2,842	2,744	2,785	331,300	2,785
2021-11-17	2,808	2,859	2,785	2,840	273,400	2,840
2021-11-16	2,888	2,897	2,808	2,808	220,100	2,808
2021-11-15	2,893	2,925	2,886	2,896	194,600	2,896
2021-11-12	2,865	2,935	2,851	2,920	516,200	2,920
2021-11-11	2,753	2,775	2,721	2,730	122,800	2,730
2021-11-10	2,773	2,775	2,752	2,756	94,800	2,756
2021-11-09	2,790	2,820	2,752	2,774	224,100	2,774
2021-11-08	2,883	2,883	2,793	2,809	156,300	2,809
2021-11-05	2,849	2,874	2,837	2,871	127,200	2,871
2021-11-04	2,868	2,887	2,851	2,869	150,200	2,869
2021-11-02	2,866	2,870	2,826	2,832	96,600	2,832
2021-11-01	2,866	2,891	2,850	2,866	100,900	2,866
2021-10-29	2,832	2,832	2,790	2,816	98,200	2,816
2021-10-28	2,875	2,883	2,822	2,833	475,300	2,833
2021-10-27	2,900	2,920	2,867	2,892	301,100	2,892
2021-10-26	2,790	2,820	2,773	2,804	110,100	2,804
2021-10-25	2,795	2,819	2,772	2,773	114,400	2,773
2021-10-22	2,791	2,827	2,771	2,801	116,500	2,801
2021-10-21	2,850	2,857	2,802	2,802	113,400	2,802
2021-10-20	2,894	2,905	2,851	2,853	130,200	2,853
2021-10-19	2,915	2,919	2,892	2,896	100,200	2,896
2021-10-18	2,892	2,905	2,869	2,893	85,300	2,893
2021-10-15	2,869	2,890	2,857	2,889	74,400	2,889
2021-10-14	2,869	2,869	2,833	2,849	97,300	2,849
2021-10-13	2,875	2,893	2,859	2,869	95,800	2,869
2021-10-12	2,860	2,875	2,845	2,851	96,800	2,851
2021-10-11	2,879	2,896	2,863	2,896	122,800	2,896
2021-10-08	2,890	2,906	2,865	2,870	162,300	2,870
2021-10-07	2,860	2,889	2,838	2,856	174,900	2,856
2021-10-06	2,851	2,878	2,815	2,837	174,900	2,837
2021-10-05	2,863	2,887	2,828	2,846	155,700	2,846
2021-10-04	2,843	2,874	2,819	2,871	174,300	2,871
2021-10-01	2,863	2,880	2,806	2,815	235,200	2,815
2021-09-30	2,889	2,961	2,887	2,903	343,300	2,903
2021-09-29	2,844	2,888	2,843	2,869	288,500	2,869
2021-09-28	2,865	2,905	2,851	2,894	315,300	2,894
2021-09-27	2,832	2,861	2,826	2,854	256,100	2,854
2021-09-24	2,830	2,838	2,797	2,813	178,600	2,813
2021-09-22	2,759	2,773	2,746	2,765	164,200	2,765
2021-09-21	2,759	2,776	2,738	2,766	230,200	2,766
2021-09-17	2,832	2,847	2,813	2,833	172,600	2,833
2021-09-16	2,817	2,849	2,810	2,844	185,900	2,844
2021-09-15	2,832	2,839	2,806	2,808	155,400	2,808
2021-09-14	2,841	2,872	2,832	2,855	187,200	2,855
2021-09-13	2,792	2,828	2,788	2,828	110,600	2,828
2021-09-10	2,825	2,830	2,791	2,811	223,800	2,811
2021-09-09	2,800	2,816	2,778	2,787	141,300	2,787
2021-09-08	2,790	2,833	2,787	2,826	191,400	2,826
2021-09-07	2,811	2,825	2,789	2,795	184,300	2,795
2021-09-06	2,766	2,782	2,750	2,761	183,900	2,761
2021-09-03	2,721	2,749	2,694	2,738	206,200	2,738
2021-09-02	2,703	2,714	2,687	2,695	116,800	2,695
2021-09-01	2,689	2,708	2,683	2,697	220,500	2,697
2021-08-31	2,683	2,702	2,676	2,689	183,700	2,689
2021-08-30	2,696	2,699	2,666	2,698	212,800	2,698
2021-08-27	2,656	2,689	2,656	2,685	110,300	2,685
2021-08-26	2,667	2,675	2,655	2,662	131,000	2,662
2021-08-25	2,688	2,694	2,658	2,662	176,900	2,662
2021-08-24	2,675	2,694	2,662	2,678	186,600	2,678
2021-08-23	2,684	2,699	2,660	2,675	126,700	2,675
2021-08-20	2,710	2,722	2,661	2,669	198,800	2,669
2021-08-19	2,720	2,739	2,703	2,703	136,000	2,703
2021-08-18	2,726	2,767	2,725	2,758	136,800	2,758
2021-08-17	2,706	2,722	2,701	2,701	144,700	2,701
2021-08-16	2,763	2,772	2,724	2,727	142,100	2,727
2021-08-13	2,790	2,816	2,758	2,763	110,300	2,763
2021-08-12	2,748	2,799	2,730	2,783	247,800	2,783
2021-08-11	2,740	2,746	2,709	2,741	206,700	2,741
2021-08-10	2,750	2,758	2,698	2,719	426,000	2,719
2021-08-06	2,790	2,817	2,785	2,800	180,900	2,800
2021-08-05	2,838	2,872	2,794	2,805	216,100	2,805
2021-08-04	2,900	2,900	2,855	2,862	132,700	2,862
2021-08-03	2,861	2,897	2,833	2,897	130,200	2,897
2021-08-02	2,856	2,897	2,841	2,895	118,200	2,895
2021-07-30	2,868	2,875	2,786	2,808	270,000	2,808
2021-07-29	2,877	2,890	2,870	2,879	97,500	2,879
2021-07-28	2,899	2,902	2,861	2,877	91,100	2,877
2021-07-27	2,902	2,909	2,874	2,893	190,100	2,893
2021-07-26	2,912	2,912	2,878	2,897	69,000	2,897
2021-07-21	2,880	2,915	2,869	2,877	159,400	2,877
2021-07-20	2,850	2,852	2,823	2,841	122,700	2,841
2021-07-19	2,868	2,879	2,851	2,875	89,900	2,875
2021-07-16	2,916	2,939	2,899	2,899	104,400	2,899
2021-07-15	2,919	2,929	2,905	2,914	146,700	2,914
2021-07-14	2,879	2,918	2,874	2,904	108,100	2,904
2021-07-13	2,876	2,904	2,867	2,882	198,600	2,882
2021-07-12	2,838	2,857	2,828	2,854	127,700	2,854
2021-07-09	2,769	2,808	2,769	2,804	265,900	2,804
2021-07-08	2,828	2,832	2,795	2,808	131,900	2,808
2021-07-07	2,804	2,835	2,797	2,821	138,500	2,821
2021-07-06	2,864	2,866	2,835	2,839	100,000	2,839
2021-07-05	2,841	2,848	2,827	2,842	187,100	2,842
2021-07-02	2,800	2,834	2,797	2,833	129,400	2,833
2021-07-01	2,804	2,829	2,784	2,786	93,200	2,786
2021-06-30	2,823	2,824	2,777	2,800	138,400	2,800
2021-06-29	2,800	2,809	2,785	2,796	124,100	2,796
2021-06-28	2,820	2,822	2,798	2,813	121,700	2,813
2021-06-25	2,819	2,829	2,791	2,805	109,600	2,805
2021-06-24	2,793	2,829	2,787	2,810	131,600	2,810
2021-06-23	2,798	2,811	2,759	2,777	209,500	2,777
2021-06-22	2,790	2,817	2,767	2,814	209,900	2,814
2021-06-21	2,727	2,727	2,702	2,715	160,700	2,715
2021-06-18	2,779	2,786	2,750	2,758	288,100	2,758
2021-06-17	2,810	2,827	2,794	2,803	202,100	2,803
2021-06-16	2,800	2,836	2,783	2,824	413,900	2,824
2021-06-15	2,833	2,859	2,823	2,825	234,000	2,825
2021-06-14	2,885	2,893	2,861	2,864	85,500	2,864
2021-06-11	2,901	2,913	2,880	2,885	114,800	2,885
2021-06-10	2,932	2,937	2,895	2,912	161,700	2,912
2021-06-09	2,912	3,010	2,912	2,956	231,800	2,956
2021-06-08	2,855	2,920	2,838	2,918	263,800	2,918
2021-06-07	2,872	2,890	2,862	2,874	212,800	2,874
2021-06-04	2,870	2,886	2,861	2,880	196,200	2,880
2021-06-03	2,872	2,892	2,856	2,884	344,400	2,884
2021-06-02	3,000	3,015	2,915	2,922	259,600	2,922
2021-06-01	2,985	2,985	2,918	2,948	155,200	2,948
2021-05-31	3,005	3,005	2,952	2,975	198,100	2,975
2021-05-28	2,996	3,015	2,988	3,015	133,000	3,015
2021-05-27	2,976	2,988	2,957	2,958	345,500	2,958
2021-05-26	3,020	3,020	2,998	3,005	82,700	3,005
2021-05-25	3,040	3,060	3,025	3,045	66,400	3,045
2021-05-24	3,055	3,070	3,040	3,045	113,800	3,045
2021-05-21	3,015	3,025	2,987	3,020	156,700	3,020
2021-05-20	3,010	3,040	3,005	3,030	79,700	3,030
2021-05-19	2,980	3,045	2,968	3,005	153,400	3,005
2021-05-18	2,972	2,985	2,942	2,980	104,300	2,980
2021-05-17	3,015	3,015	2,951	2,976	156,100	2,976
2021-05-14	2,845	3,020	2,842	3,005	367,700	3,005
2021-05-13	3,015	3,055	3,015	3,015	152,900	3,015
2021-05-12	3,115	3,115	3,025	3,075	150,400	3,075
2021-05-11	3,170	3,230	3,125	3,155	251,400	3,155
2021-05-10	3,135	3,160	3,110	3,140	126,900	3,140
2021-05-07	3,110	3,145	3,110	3,120	110,600	3,120
2021-05-06	3,080	3,160	3,080	3,100	234,600	3,100
2021-04-30	3,020	3,070	3,010	3,040	129,000	3,040
2021-04-28	3,040	3,040	3,010	3,015	62,000	3,015
2021-04-27	3,030	3,045	2,992	3,020	141,500	3,020
2021-04-26	3,035	3,035	2,993	2,997	120,300	2,997
2021-04-23	3,035	3,055	3,015	3,025	104,900	3,025
2021-04-22	3,040	3,060	3,005	3,020	199,300	3,020
2021-04-21	2,980	3,025	2,957	3,015	213,400	3,015
2021-04-20	3,015	3,030	3,000	3,005	114,900	3,005
2021-04-19	3,010	3,075	3,000	3,045	175,800	3,045
2021-04-16	2,987	3,010	2,983	3,000	116,400	3,000
2021-04-15	2,977	3,020	2,977	3,000	93,400	3,000
2021-04-14	2,997	2,997	2,964	2,977	117,500	2,977
2021-04-13	3,035	3,060	2,999	3,010	110,400	3,010
2021-04-12	3,045	3,050	3,010	3,040	100,500	3,040
2021-04-09	3,050	3,075	3,035	3,040	113,500	3,040
2021-04-08	3,040	3,060	3,020	3,045	116,700	3,045
2021-04-07	2,990	3,055	2,983	3,055	176,400	3,055
2021-04-06	3,035	3,040	2,980	2,980	166,800	2,980
2021-04-05	3,040	3,040	2,993	3,020	107,600	3,020
2021-04-02	3,030	3,060	2,983	3,015	240,400	3,015
2021-04-01	3,005	3,020	2,965	2,979	204,300	2,979
2021-03-31	3,035	3,035	2,977	3,005	272,000	3,005
2021-03-30	3,015	3,075	3,000	3,065	266,400	3,065
2021-03-29	3,215	3,220	3,140	3,170	394,100	3,170
2021-03-26	3,170	3,200	3,160	3,175	264,800	3,175
2021-03-25	3,145	3,200	3,125	3,135	224,700	3,135
2021-03-24	3,180	3,185	3,090	3,100	365,100	3,100
2021-03-23	3,260	3,295	3,210	3,215	276,400	3,215
2021-03-22	3,215	3,285	3,185	3,265	291,300	3,265
2021-03-19	3,195	3,240	3,155	3,215	824,300	3,215
2021-03-18	3,190	3,220	3,175	3,195	226,600	3,195
2021-03-17	3,200	3,200	3,145	3,185	248,200	3,185
2021-03-16	3,225	3,255	3,215	3,225	190,700	3,225
2021-03-15	3,160	3,225	3,160	3,225	263,300	3,225
2021-03-12	3,140	3,165	3,110	3,160	144,200	3,160
2021-03-11	3,080	3,150	3,060	3,125	204,100	3,125
2021-03-10	3,030	3,090	3,015	3,070	233,300	3,070
2021-03-09	3,020	3,070	3,015	3,040	171,600	3,040
2021-03-08	3,050	3,055	2,985	3,005	179,200	3,005
2021-03-05	2,999	3,025	2,957	3,025	301,200	3,025
2021-03-04	3,010	3,035	2,961	2,992	258,200	2,992
2021-03-03	2,970	3,060	2,953	3,010	322,000	3,010
2021-03-02	2,940	3,000	2,918	2,996	327,300	2,996
2021-03-01	2,839	2,953	2,814	2,946	499,000	2,946
2021-02-26	2,850	2,850	2,789	2,789	297,000	2,789
2021-02-25	2,850	2,884	2,827	2,876	206,400	2,876
2021-02-24	2,823	2,843	2,800	2,803	277,500	2,803
2021-02-22	2,787	2,831	2,787	2,800	149,100	2,800
2021-02-19	2,804	2,809	2,772	2,784	138,500	2,784
2021-02-18	2,853	2,859	2,808	2,811	172,700	2,811
2021-02-17	2,839	2,874	2,831	2,851	217,900	2,851
2021-02-16	2,891	2,891	2,843	2,856	245,900	2,856
2021-02-15	2,862	2,878	2,841	2,874	183,700	2,874
2021-02-12	2,880	2,970	2,847	2,853	388,800	2,853
2021-02-10	2,800	2,858	2,790	2,849	273,700	2,849
2021-02-09	2,823	2,856	2,786	2,810	215,300	2,810
2021-02-08	2,760	2,825	2,760	2,823	176,300	2,823
2021-02-05	2,742	2,759	2,738	2,758	192,200	2,758
2021-02-04	2,706	2,716	2,695	2,711	85,400	2,711
2021-02-03	2,657	2,706	2,656	2,704	143,800	2,704
2021-02-02	2,647	2,656	2,636	2,651	80,500	2,651
2021-02-01	2,584	2,649	2,584	2,642	123,100	2,642
2021-01-29	2,633	2,644	2,580	2,583	257,800	2,583
2021-01-28	2,602	2,665	2,595	2,634	127,000	2,634
2021-01-27	2,646	2,668	2,644	2,652	106,300	2,652
2021-01-26	2,647	2,662	2,636	2,646	79,000	2,646
2021-01-25	2,666	2,670	2,635	2,647	140,200	2,647
2021-01-22	2,659	2,683	2,646	2,681	129,800	2,681
2021-01-21	2,687	2,714	2,674	2,688	102,200	2,688
2021-01-20	2,660	2,682	2,650	2,680	110,400	2,680
2021-01-19	2,669	2,676	2,651	2,654	83,000	2,654
2021-01-18	2,660	2,673	2,633	2,659	114,500	2,659
2021-01-15	2,704	2,704	2,660	2,660	125,700	2,660
2021-01-14	2,665	2,695	2,657	2,695	131,800	2,695
2021-01-13	2,690	2,709	2,661	2,661	193,700	2,661
2021-01-12	2,707	2,719	2,683	2,693	168,700	2,693
2021-01-08	2,640	2,742	2,631	2,742	312,300	2,742
2021-01-07	2,671	2,683	2,641	2,644	202,200	2,644
2021-01-06	2,615	2,645	2,611	2,641	99,400	2,641
2021-01-05	2,578	2,618	2,569	2,611	166,600	2,611
2021-01-04	2,598	2,598	2,544	2,574	97,900	2,574

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

1861 (株)熊谷組 の時系列データ [2021年度]

1861 (株)熊谷組の時系列データ [2021年度]