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
2022-05-202,6752,6832,6392,677239,2002,677
2022-05-192,6332,6772,6302,675169,6002,675
2022-05-182,6522,6762,6342,64562,0002,645
2022-05-172,6502,6902,6302,644333,6002,644
2022-05-162,7442,7442,6632,680318,9002,680
2022-05-132,6832,7292,6562,729124,5002,729
2022-05-122,6792,7032,6572,670161,1002,670
2022-05-112,6932,6932,6532,680147,0002,680
2022-05-102,6702,7112,6702,703119,8002,703
2022-05-092,7462,7472,6962,702133,7002,702
2022-05-062,7222,7622,7182,746173,6002,746
2022-05-022,7162,7302,6912,709116,7002,709
2022-04-282,6552,7172,6462,717175,4002,717
2022-04-272,6552,6552,6142,627298,3002,627
2022-04-262,6662,6802,6512,675133,5002,675
2022-04-252,6762,6772,6382,652185,4002,652
2022-04-222,6942,7102,6842,692120,9002,692
2022-04-212,7332,7422,7052,717125,7002,717
2022-04-202,7082,7242,6932,710149,0002,710
2022-04-192,6992,7022,6682,67874,9002,678
2022-04-182,7172,7312,6692,67881,4002,678
2022-04-152,7342,7522,7122,73582,1002,735
2022-04-142,6912,7422,6892,742190,8002,742
2022-04-132,6702,6872,6652,680142,7002,680
2022-04-122,6752,6902,6682,673203,2002,673
2022-04-112,6662,6902,6532,665126,0002,665
2022-04-082,6732,6922,6642,684139,0002,684
2022-04-072,6852,6852,6492,660144,7002,660
2022-04-062,7302,7432,6962,697155,7002,697
2022-04-052,7642,7642,7242,732116,7002,732
2022-04-042,7552,7722,7372,76698,0002,766
2022-04-012,7092,7622,6962,756166,1002,756
2022-03-312,7602,7622,7102,710172,7002,710
2022-03-302,7672,7852,7332,775276,4002,775
2022-03-292,8662,8852,8422,880328,4002,880
2022-03-282,9022,9072,8692,884180,3002,884
2022-03-252,9202,9262,8902,905201,9002,905
2022-03-242,9002,9082,8792,890215,2002,890
2022-03-232,9232,9492,9002,926210,4002,926
2022-03-222,8952,9182,8812,900225,0002,900
2022-03-182,8452,8702,8392,865383,5002,865
2022-03-172,8552,8712,8172,848245,4002,848
2022-03-162,8542,8592,8182,818139,1002,818
2022-03-152,8252,8512,8122,840143,6002,840
2022-03-142,8052,8422,7832,825149,9002,825
2022-03-112,7442,7802,7412,770205,8002,770
2022-03-102,7252,7922,7252,786292,7002,786
2022-03-092,7262,7402,6982,705228,0002,705
2022-03-082,7462,7562,7152,721230,3002,721
2022-03-072,8542,8542,7552,771313,8002,771
2022-03-042,8882,9102,8622,883144,3002,883
2022-03-032,8742,9042,8542,888231,5002,888
2022-03-022,8592,8712,8372,848232,8002,848
2022-03-012,8992,9132,8852,887224,7002,887
2022-02-282,8382,8852,8382,885189,9002,885
2022-02-252,8682,8762,8252,837139,0002,837
2022-02-242,8432,8672,8342,864172,2002,864
2022-02-222,8532,8722,8422,859149,4002,859
2022-02-212,8912,9122,8692,877171,2002,877
2022-02-182,8892,9232,8892,903192,9002,903
2022-02-172,9002,9572,8902,911357,4002,911
2022-02-163,0103,0252,9903,005228,7003,005
2022-02-153,0003,0152,9522,967161,6002,967
2022-02-142,9303,0052,9113,005244,4003,005
2022-02-103,0153,0152,9002,941427,7002,941
2022-02-092,9873,0052,9622,962211,1002,962
2022-02-082,9732,9782,9512,962102,7002,962
2022-02-072,9492,9842,9382,972238,8002,972
2022-02-042,9132,9572,9022,949163,4002,949
2022-02-032,9002,9212,8902,913137,0002,913
2022-02-022,8572,9122,8522,901117,2002,901
2022-02-012,9132,9142,8802,880106,0002,880
2022-01-312,9112,9252,9062,914128,1002,914
2022-01-282,9002,9322,8982,909151,9002,909
2022-01-272,9082,9562,8492,871318,6002,871
2022-01-262,9082,9082,8802,884134,1002,884
2022-01-252,9402,9402,8742,898258,4002,898
2022-01-242,9472,9792,9312,965149,3002,965
2022-01-212,9362,9732,9122,972146,7002,972
2022-01-202,9312,9742,9312,950149,5002,950
2022-01-192,9252,9432,9112,917166,3002,917
2022-01-183,0203,0302,9652,968157,7002,968
2022-01-172,9573,0252,9573,005130,1003,005
2022-01-143,0003,0052,9352,943245,5002,943
2022-01-132,9552,9992,9542,976146,5002,976
2022-01-122,9342,9872,9292,980228,1002,980
2022-01-112,9342,9402,8872,909139,3002,909
2022-01-072,9342,9472,9092,914138,7002,914
2022-01-062,9012,9352,8912,926203,3002,926
2022-01-052,9202,9272,9102,924165,1002,924
2022-01-042,9082,9192,8902,91492,9002,914

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