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
2021-12-032,7612,8102,7462,810308,3002,810
2021-12-022,6902,7602,6802,744254,7002,744
2021-12-012,6282,7202,6282,705198,9002,705
2021-11-302,6512,6992,6282,628273,7002,628
2021-11-292,6822,6902,6572,664269,7002,664
2021-11-262,7432,7602,6982,709208,5002,709
2021-11-252,7402,7482,7292,73869,5002,738
2021-11-242,7222,7422,7172,732202,5002,732
2021-11-222,7302,7442,7112,718170,7002,718
2021-11-192,7562,7662,7352,754322,1002,754
2021-11-182,8252,8422,7442,785331,3002,785
2021-11-172,8082,8592,7852,840273,4002,840
2021-11-162,8882,8972,8082,808220,1002,808
2021-11-152,8932,9252,8862,896194,6002,896
2021-11-122,8652,9352,8512,920516,2002,920
2021-11-112,7532,7752,7212,730122,8002,730
2021-11-102,7732,7752,7522,75694,8002,756
2021-11-092,7902,8202,7522,774224,1002,774
2021-11-082,8832,8832,7932,809156,3002,809
2021-11-052,8492,8742,8372,871127,2002,871
2021-11-042,8682,8872,8512,869150,2002,869
2021-11-022,8662,8702,8262,83296,6002,832
2021-11-012,8662,8912,8502,866100,9002,866
2021-10-292,8322,8322,7902,81698,2002,816
2021-10-282,8752,8832,8222,833475,3002,833
2021-10-272,9002,9202,8672,892301,1002,892
2021-10-262,7902,8202,7732,804110,1002,804
2021-10-252,7952,8192,7722,773114,4002,773
2021-10-222,7912,8272,7712,801116,5002,801
2021-10-212,8502,8572,8022,802113,4002,802
2021-10-202,8942,9052,8512,853130,2002,853
2021-10-192,9152,9192,8922,896100,2002,896
2021-10-182,8922,9052,8692,89385,3002,893
2021-10-152,8692,8902,8572,88974,4002,889
2021-10-142,8692,8692,8332,84997,3002,849
2021-10-132,8752,8932,8592,86995,8002,869
2021-10-122,8602,8752,8452,85196,8002,851
2021-10-112,8792,8962,8632,896122,8002,896
2021-10-082,8902,9062,8652,870162,3002,870
2021-10-072,8602,8892,8382,856174,9002,856
2021-10-062,8512,8782,8152,837174,9002,837
2021-10-052,8632,8872,8282,846155,7002,846
2021-10-042,8432,8742,8192,871174,3002,871
2021-10-012,8632,8802,8062,815235,2002,815
2021-09-302,8892,9612,8872,903343,3002,903
2021-09-292,8442,8882,8432,869288,5002,869
2021-09-282,8652,9052,8512,894315,3002,894
2021-09-272,8322,8612,8262,854256,1002,854
2021-09-242,8302,8382,7972,813178,6002,813
2021-09-222,7592,7732,7462,765164,2002,765
2021-09-212,7592,7762,7382,766230,2002,766
2021-09-172,8322,8472,8132,833172,6002,833
2021-09-162,8172,8492,8102,844185,9002,844
2021-09-152,8322,8392,8062,808155,4002,808
2021-09-142,8412,8722,8322,855187,2002,855
2021-09-132,7922,8282,7882,828110,6002,828
2021-09-102,8252,8302,7912,811223,8002,811
2021-09-092,8002,8162,7782,787141,3002,787
2021-09-082,7902,8332,7872,826191,4002,826
2021-09-072,8112,8252,7892,795184,3002,795
2021-09-062,7662,7822,7502,761183,9002,761
2021-09-032,7212,7492,6942,738206,2002,738
2021-09-022,7032,7142,6872,695116,8002,695
2021-09-012,6892,7082,6832,697220,5002,697
2021-08-312,6832,7022,6762,689183,7002,689
2021-08-302,6962,6992,6662,698212,8002,698
2021-08-272,6562,6892,6562,685110,3002,685
2021-08-262,6672,6752,6552,662131,0002,662
2021-08-252,6882,6942,6582,662176,9002,662
2021-08-242,6752,6942,6622,678186,6002,678
2021-08-232,6842,6992,6602,675126,7002,675
2021-08-202,7102,7222,6612,669198,8002,669
2021-08-192,7202,7392,7032,703136,0002,703
2021-08-182,7262,7672,7252,758136,8002,758
2021-08-172,7062,7222,7012,701144,7002,701
2021-08-162,7632,7722,7242,727142,1002,727
2021-08-132,7902,8162,7582,763110,3002,763
2021-08-122,7482,7992,7302,783247,8002,783
2021-08-112,7402,7462,7092,741206,7002,741
2021-08-102,7502,7582,6982,719426,0002,719
2021-08-062,7902,8172,7852,800180,9002,800
2021-08-052,8382,8722,7942,805216,1002,805
2021-08-042,9002,9002,8552,862132,7002,862
2021-08-032,8612,8972,8332,897130,2002,897
2021-08-022,8562,8972,8412,895118,2002,895
2021-07-302,8682,8752,7862,808270,0002,808
2021-07-292,8772,8902,8702,87997,5002,879
2021-07-282,8992,9022,8612,87791,1002,877
2021-07-272,9022,9092,8742,893190,1002,893
2021-07-262,9122,9122,8782,89769,0002,897
2021-07-212,8802,9152,8692,877159,4002,877
2021-07-202,8502,8522,8232,841122,7002,841
2021-07-192,8682,8792,8512,87589,9002,875
2021-07-162,9162,9392,8992,899104,4002,899
2021-07-152,9192,9292,9052,914146,7002,914
2021-07-142,8792,9182,8742,904108,1002,904
2021-07-132,8762,9042,8672,882198,6002,882
2021-07-122,8382,8572,8282,854127,7002,854
2021-07-092,7692,8082,7692,804265,9002,804
2021-07-082,8282,8322,7952,808131,9002,808
2021-07-072,8042,8352,7972,821138,5002,821
2021-07-062,8642,8662,8352,839100,0002,839
2021-07-052,8412,8482,8272,842187,1002,842
2021-07-022,8002,8342,7972,833129,4002,833
2021-07-012,8042,8292,7842,78693,2002,786
2021-06-302,8232,8242,7772,800138,4002,800
2021-06-292,8002,8092,7852,796124,1002,796
2021-06-282,8202,8222,7982,813121,7002,813
2021-06-252,8192,8292,7912,805109,6002,805
2021-06-242,7932,8292,7872,810131,6002,810
2021-06-232,7982,8112,7592,777209,5002,777
2021-06-222,7902,8172,7672,814209,9002,814
2021-06-212,7272,7272,7022,715160,7002,715
2021-06-182,7792,7862,7502,758288,1002,758
2021-06-172,8102,8272,7942,803202,1002,803
2021-06-162,8002,8362,7832,824413,9002,824
2021-06-152,8332,8592,8232,825234,0002,825
2021-06-142,8852,8932,8612,86485,5002,864
2021-06-112,9012,9132,8802,885114,8002,885
2021-06-102,9322,9372,8952,912161,7002,912
2021-06-092,9123,0102,9122,956231,8002,956
2021-06-082,8552,9202,8382,918263,8002,918
2021-06-072,8722,8902,8622,874212,8002,874
2021-06-042,8702,8862,8612,880196,2002,880
2021-06-032,8722,8922,8562,884344,4002,884
2021-06-023,0003,0152,9152,922259,6002,922
2021-06-012,9852,9852,9182,948155,2002,948
2021-05-313,0053,0052,9522,975198,1002,975
2021-05-282,9963,0152,9883,015133,0003,015
2021-05-272,9762,9882,9572,958345,5002,958
2021-05-263,0203,0202,9983,00582,7003,005
2021-05-253,0403,0603,0253,04566,4003,045
2021-05-243,0553,0703,0403,045113,8003,045
2021-05-213,0153,0252,9873,020156,7003,020
2021-05-203,0103,0403,0053,03079,7003,030
2021-05-192,9803,0452,9683,005153,4003,005
2021-05-182,9722,9852,9422,980104,3002,980
2021-05-173,0153,0152,9512,976156,1002,976
2021-05-142,8453,0202,8423,005367,7003,005
2021-05-133,0153,0553,0153,015152,9003,015
2021-05-123,1153,1153,0253,075150,4003,075
2021-05-113,1703,2303,1253,155251,4003,155
2021-05-103,1353,1603,1103,140126,9003,140
2021-05-073,1103,1453,1103,120110,6003,120
2021-05-063,0803,1603,0803,100234,6003,100
2021-04-303,0203,0703,0103,040129,0003,040
2021-04-283,0403,0403,0103,01562,0003,015
2021-04-273,0303,0452,9923,020141,5003,020
2021-04-263,0353,0352,9932,997120,3002,997
2021-04-233,0353,0553,0153,025104,9003,025
2021-04-223,0403,0603,0053,020199,3003,020
2021-04-212,9803,0252,9573,015213,4003,015
2021-04-203,0153,0303,0003,005114,9003,005
2021-04-193,0103,0753,0003,045175,8003,045
2021-04-162,9873,0102,9833,000116,4003,000
2021-04-152,9773,0202,9773,00093,4003,000
2021-04-142,9972,9972,9642,977117,5002,977
2021-04-133,0353,0602,9993,010110,4003,010
2021-04-123,0453,0503,0103,040100,5003,040
2021-04-093,0503,0753,0353,040113,5003,040
2021-04-083,0403,0603,0203,045116,7003,045
2021-04-072,9903,0552,9833,055176,4003,055
2021-04-063,0353,0402,9802,980166,8002,980
2021-04-053,0403,0402,9933,020107,6003,020
2021-04-023,0303,0602,9833,015240,4003,015
2021-04-013,0053,0202,9652,979204,3002,979
2021-03-313,0353,0352,9773,005272,0003,005
2021-03-303,0153,0753,0003,065266,4003,065
2021-03-293,2153,2203,1403,170394,1003,170
2021-03-263,1703,2003,1603,175264,8003,175
2021-03-253,1453,2003,1253,135224,7003,135
2021-03-243,1803,1853,0903,100365,1003,100
2021-03-233,2603,2953,2103,215276,4003,215
2021-03-223,2153,2853,1853,265291,3003,265
2021-03-193,1953,2403,1553,215824,3003,215
2021-03-183,1903,2203,1753,195226,6003,195
2021-03-173,2003,2003,1453,185248,2003,185
2021-03-163,2253,2553,2153,225190,7003,225
2021-03-153,1603,2253,1603,225263,3003,225
2021-03-123,1403,1653,1103,160144,2003,160
2021-03-113,0803,1503,0603,125204,1003,125
2021-03-103,0303,0903,0153,070233,3003,070
2021-03-093,0203,0703,0153,040171,6003,040
2021-03-083,0503,0552,9853,005179,2003,005
2021-03-052,9993,0252,9573,025301,2003,025
2021-03-043,0103,0352,9612,992258,2002,992
2021-03-032,9703,0602,9533,010322,0003,010
2021-03-022,9403,0002,9182,996327,3002,996
2021-03-012,8392,9532,8142,946499,0002,946
2021-02-262,8502,8502,7892,789297,0002,789
2021-02-252,8502,8842,8272,876206,4002,876
2021-02-242,8232,8432,8002,803277,5002,803
2021-02-222,7872,8312,7872,800149,1002,800
2021-02-192,8042,8092,7722,784138,5002,784
2021-02-182,8532,8592,8082,811172,7002,811
2021-02-172,8392,8742,8312,851217,9002,851
2021-02-162,8912,8912,8432,856245,9002,856
2021-02-152,8622,8782,8412,874183,7002,874
2021-02-122,8802,9702,8472,853388,8002,853
2021-02-102,8002,8582,7902,849273,7002,849
2021-02-092,8232,8562,7862,810215,3002,810
2021-02-082,7602,8252,7602,823176,3002,823
2021-02-052,7422,7592,7382,758192,2002,758
2021-02-042,7062,7162,6952,71185,4002,711
2021-02-032,6572,7062,6562,704143,8002,704
2021-02-022,6472,6562,6362,65180,5002,651
2021-02-012,5842,6492,5842,642123,1002,642
2021-01-292,6332,6442,5802,583257,8002,583
2021-01-282,6022,6652,5952,634127,0002,634
2021-01-272,6462,6682,6442,652106,3002,652
2021-01-262,6472,6622,6362,64679,0002,646
2021-01-252,6662,6702,6352,647140,2002,647
2021-01-222,6592,6832,6462,681129,8002,681
2021-01-212,6872,7142,6742,688102,2002,688
2021-01-202,6602,6822,6502,680110,4002,680
2021-01-192,6692,6762,6512,65483,0002,654
2021-01-182,6602,6732,6332,659114,5002,659
2021-01-152,7042,7042,6602,660125,7002,660
2021-01-142,6652,6952,6572,695131,8002,695
2021-01-132,6902,7092,6612,661193,7002,661
2021-01-122,7072,7192,6832,693168,7002,693
2021-01-082,6402,7422,6312,742312,3002,742
2021-01-072,6712,6832,6412,644202,2002,644
2021-01-062,6152,6452,6112,64199,4002,641
2021-01-052,5782,6182,5692,611166,6002,611
2021-01-042,5982,5982,5442,57497,9002,574

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