1861 (株)熊谷組 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3,470 | 3,485 | 3,425 | 3,465 | 167,400 | 3,465 |
| 2023-09-21 | 3,580 | 3,615 | 3,500 | 3,500 | 313,900 | 3,500 |
| 2023-09-20 | 3,500 | 3,505 | 3,440 | 3,440 | 111,800 | 3,440 |
| 2023-09-19 | 3,490 | 3,495 | 3,460 | 3,495 | 82,700 | 3,495 |
| 2023-09-15 | 3,440 | 3,515 | 3,440 | 3,490 | 242,400 | 3,490 |
| 2023-09-14 | 3,380 | 3,420 | 3,380 | 3,415 | 72,000 | 3,415 |
| 2023-09-13 | 3,405 | 3,410 | 3,380 | 3,395 | 70,300 | 3,395 |
| 2023-09-12 | 3,370 | 3,400 | 3,370 | 3,395 | 54,900 | 3,395 |
| 2023-09-11 | 3,415 | 3,435 | 3,380 | 3,380 | 78,000 | 3,380 |
| 2023-09-08 | 3,395 | 3,445 | 3,395 | 3,420 | 111,800 | 3,420 |
| 2023-09-07 | 3,385 | 3,465 | 3,380 | 3,450 | 217,400 | 3,450 |
| 2023-09-06 | 3,395 | 3,420 | 3,370 | 3,385 | 124,100 | 3,385 |
| 2023-09-05 | 3,400 | 3,425 | 3,360 | 3,395 | 170,100 | 3,395 |
| 2023-09-04 | 3,365 | 3,390 | 3,350 | 3,375 | 146,800 | 3,375 |
| 2023-09-01 | 3,295 | 3,390 | 3,290 | 3,390 | 353,900 | 3,390 |
| 2023-08-31 | 3,210 | 3,285 | 3,205 | 3,255 | 225,500 | 3,255 |
| 2023-08-30 | 3,235 | 3,265 | 3,225 | 3,250 | 335,100 | 3,250 |
| 2023-08-29 | 3,230 | 3,265 | 3,230 | 3,230 | 133,400 | 3,230 |
| 2023-08-28 | 3,200 | 3,260 | 3,195 | 3,255 | 169,300 | 3,255 |
| 2023-08-25 | 3,145 | 3,195 | 3,115 | 3,175 | 169,900 | 3,175 |
| 2023-08-24 | 3,130 | 3,165 | 3,115 | 3,150 | 80,300 | 3,150 |
| 2023-08-23 | 3,110 | 3,135 | 3,080 | 3,135 | 87,900 | 3,135 |
| 2023-08-22 | 3,105 | 3,155 | 3,090 | 3,125 | 127,600 | 3,125 |
| 2023-08-21 | 3,065 | 3,105 | 3,065 | 3,090 | 126,400 | 3,090 |
| 2023-08-18 | 3,070 | 3,080 | 3,035 | 3,045 | 81,300 | 3,045 |
| 2023-08-17 | 3,080 | 3,080 | 3,040 | 3,080 | 86,500 | 3,080 |
| 2023-08-16 | 3,030 | 3,090 | 3,030 | 3,080 | 112,200 | 3,080 |
| 2023-08-15 | 3,030 | 3,065 | 3,020 | 3,040 | 135,900 | 3,040 |
| 2023-08-14 | 3,085 | 3,120 | 3,025 | 3,030 | 202,400 | 3,030 |
| 2023-08-10 | 3,005 | 3,085 | 2,989 | 3,055 | 260,700 | 3,055 |
| 2023-08-09 | 3,100 | 3,120 | 3,020 | 3,030 | 300,200 | 3,030 |
| 2023-08-08 | 3,140 | 3,165 | 3,120 | 3,135 | 197,600 | 3,135 |
| 2023-08-07 | 3,175 | 3,200 | 3,110 | 3,135 | 194,400 | 3,135 |
| 2023-08-04 | 3,180 | 3,205 | 3,175 | 3,190 | 79,000 | 3,190 |
| 2023-08-03 | 3,200 | 3,220 | 3,180 | 3,180 | 94,800 | 3,180 |
| 2023-08-02 | 3,215 | 3,265 | 3,205 | 3,235 | 124,100 | 3,235 |
| 2023-08-01 | 3,230 | 3,245 | 3,205 | 3,230 | 112,500 | 3,230 |
| 2023-07-31 | 3,225 | 3,240 | 3,205 | 3,220 | 108,700 | 3,220 |
| 2023-07-28 | 3,165 | 3,210 | 3,150 | 3,190 | 139,700 | 3,190 |
| 2023-07-27 | 3,175 | 3,195 | 3,155 | 3,195 | 67,200 | 3,195 |
| 2023-07-26 | 3,185 | 3,185 | 3,155 | 3,175 | 69,600 | 3,175 |
| 2023-07-25 | 3,170 | 3,190 | 3,160 | 3,180 | 109,800 | 3,180 |
| 2023-07-24 | 3,165 | 3,165 | 3,145 | 3,165 | 99,200 | 3,165 |
| 2023-07-21 | 3,150 | 3,160 | 3,125 | 3,150 | 104,500 | 3,150 |
| 2023-07-20 | 3,125 | 3,150 | 3,125 | 3,140 | 88,100 | 3,140 |
| 2023-07-19 | 3,125 | 3,130 | 3,105 | 3,120 | 76,700 | 3,120 |
| 2023-07-18 | 3,080 | 3,110 | 3,075 | 3,110 | 69,100 | 3,110 |
| 2023-07-14 | 3,085 | 3,120 | 3,050 | 3,080 | 90,500 | 3,080 |
| 2023-07-13 | 3,095 | 3,095 | 3,060 | 3,075 | 89,000 | 3,075 |
| 2023-07-12 | 3,115 | 3,140 | 3,080 | 3,095 | 105,500 | 3,095 |
| 2023-07-11 | 3,100 | 3,120 | 3,095 | 3,100 | 91,900 | 3,100 |
| 2023-07-10 | 3,100 | 3,105 | 3,075 | 3,085 | 90,100 | 3,085 |
| 2023-07-07 | 3,080 | 3,100 | 3,055 | 3,065 | 88,800 | 3,065 |
| 2023-07-06 | 3,095 | 3,105 | 3,075 | 3,090 | 69,900 | 3,090 |
| 2023-07-05 | 3,130 | 3,145 | 3,100 | 3,130 | 173,700 | 3,130 |
| 2023-07-04 | 3,105 | 3,120 | 3,095 | 3,100 | 111,000 | 3,100 |
| 2023-07-03 | 3,095 | 3,135 | 3,090 | 3,120 | 110,500 | 3,120 |
| 2023-06-30 | 3,110 | 3,110 | 3,065 | 3,080 | 84,000 | 3,080 |
| 2023-06-29 | 3,140 | 3,140 | 3,090 | 3,100 | 92,700 | 3,100 |
| 2023-06-28 | 3,090 | 3,125 | 3,075 | 3,120 | 94,100 | 3,120 |
| 2023-06-27 | 3,070 | 3,085 | 3,060 | 3,085 | 62,100 | 3,085 |
| 2023-06-26 | 3,095 | 3,110 | 3,070 | 3,070 | 67,700 | 3,070 |
| 2023-06-23 | 3,115 | 3,135 | 3,075 | 3,080 | 104,900 | 3,080 |
| 2023-06-22 | 3,085 | 3,140 | 3,070 | 3,110 | 154,700 | 3,110 |
| 2023-06-21 | 3,075 | 3,085 | 3,060 | 3,085 | 81,800 | 3,085 |
| 2023-06-20 | 3,090 | 3,090 | 3,050 | 3,060 | 122,700 | 3,060 |
| 2023-06-19 | 3,150 | 3,150 | 3,100 | 3,110 | 119,600 | 3,110 |
| 2023-06-16 | 3,115 | 3,150 | 3,100 | 3,150 | 115,100 | 3,150 |
| 2023-06-15 | 3,120 | 3,170 | 3,095 | 3,155 | 117,200 | 3,155 |
| 2023-06-14 | 3,150 | 3,160 | 3,090 | 3,115 | 165,600 | 3,115 |
| 2023-06-13 | 3,140 | 3,165 | 3,115 | 3,150 | 161,500 | 3,150 |
| 2023-06-12 | 3,145 | 3,150 | 3,130 | 3,140 | 76,500 | 3,140 |
| 2023-06-09 | 3,125 | 3,145 | 3,105 | 3,130 | 144,300 | 3,130 |
| 2023-06-08 | 3,125 | 3,150 | 3,105 | 3,115 | 180,500 | 3,115 |
| 2023-06-07 | 3,120 | 3,140 | 3,085 | 3,090 | 196,500 | 3,090 |
| 2023-06-06 | 3,085 | 3,125 | 3,075 | 3,120 | 193,700 | 3,120 |
| 2023-06-05 | 3,100 | 3,110 | 3,065 | 3,085 | 191,100 | 3,085 |
| 2023-06-02 | 3,005 | 3,075 | 2,999 | 3,065 | 175,800 | 3,065 |
| 2023-06-01 | 2,986 | 3,015 | 2,975 | 3,000 | 141,500 | 3,000 |
| 2023-05-31 | 3,030 | 3,035 | 2,976 | 2,995 | 385,500 | 2,995 |
| 2023-05-30 | 3,140 | 3,145 | 3,010 | 3,060 | 463,600 | 3,060 |
| 2023-05-29 | 2,907 | 2,929 | 2,907 | 2,909 | 175,500 | 2,909 |
| 2023-05-26 | 2,921 | 2,922 | 2,888 | 2,888 | 131,500 | 2,888 |
| 2023-05-25 | 2,904 | 2,932 | 2,901 | 2,921 | 106,600 | 2,921 |
| 2023-05-24 | 2,935 | 2,935 | 2,904 | 2,920 | 112,200 | 2,920 |
| 2023-05-23 | 2,950 | 2,968 | 2,918 | 2,937 | 166,400 | 2,937 |
| 2023-05-22 | 2,910 | 2,953 | 2,910 | 2,931 | 143,900 | 2,931 |
| 2023-05-19 | 2,920 | 2,926 | 2,915 | 2,920 | 126,400 | 2,920 |
| 2023-05-18 | 2,929 | 2,947 | 2,909 | 2,932 | 240,600 | 2,932 |
| 2023-05-17 | 2,924 | 2,935 | 2,902 | 2,929 | 266,800 | 2,929 |
| 2023-05-16 | 2,927 | 2,939 | 2,907 | 2,924 | 267,000 | 2,924 |
| 2023-05-15 | 2,883 | 2,995 | 2,845 | 2,925 | 693,600 | 2,925 |
| 2023-05-12 | 2,880 | 2,940 | 2,868 | 2,928 | 311,400 | 2,928 |
| 2023-05-11 | 2,920 | 2,950 | 2,880 | 2,880 | 319,400 | 2,880 |
| 2023-05-10 | 2,931 | 2,954 | 2,914 | 2,953 | 239,000 | 2,953 |
| 2023-05-09 | 2,830 | 2,916 | 2,818 | 2,904 | 319,600 | 2,904 |
| 2023-05-08 | 2,699 | 2,829 | 2,674 | 2,821 | 853,000 | 2,821 |
| 2023-05-02 | 2,900 | 2,907 | 2,878 | 2,899 | 184,400 | 2,899 |
| 2023-05-01 | 2,899 | 2,905 | 2,875 | 2,882 | 112,200 | 2,882 |
| 2023-04-28 | 2,891 | 2,899 | 2,866 | 2,886 | 196,100 | 2,886 |
| 2023-04-27 | 2,849 | 2,860 | 2,835 | 2,853 | 199,200 | 2,853 |
| 2023-04-26 | 2,831 | 2,875 | 2,823 | 2,870 | 205,700 | 2,870 |
| 2023-04-25 | 2,802 | 2,836 | 2,802 | 2,831 | 125,700 | 2,831 |
| 2023-04-24 | 2,799 | 2,802 | 2,787 | 2,796 | 55,700 | 2,796 |
| 2023-04-21 | 2,775 | 2,802 | 2,772 | 2,800 | 108,000 | 2,800 |
| 2023-04-20 | 2,760 | 2,784 | 2,749 | 2,775 | 111,000 | 2,775 |
| 2023-04-19 | 2,765 | 2,778 | 2,751 | 2,758 | 130,800 | 2,758 |
| 2023-04-18 | 2,790 | 2,790 | 2,775 | 2,784 | 89,000 | 2,784 |
| 2023-04-17 | 2,770 | 2,788 | 2,758 | 2,788 | 140,900 | 2,788 |
| 2023-04-14 | 2,754 | 2,769 | 2,730 | 2,761 | 137,000 | 2,761 |
| 2023-04-13 | 2,753 | 2,753 | 2,728 | 2,731 | 73,400 | 2,731 |
| 2023-04-12 | 2,738 | 2,757 | 2,733 | 2,754 | 125,900 | 2,754 |
| 2023-04-11 | 2,739 | 2,748 | 2,720 | 2,728 | 80,500 | 2,728 |
| 2023-04-10 | 2,712 | 2,717 | 2,703 | 2,716 | 101,500 | 2,716 |
| 2023-04-07 | 2,697 | 2,717 | 2,693 | 2,699 | 88,500 | 2,699 |
| 2023-04-06 | 2,684 | 2,720 | 2,683 | 2,698 | 123,700 | 2,698 |
| 2023-04-05 | 2,747 | 2,777 | 2,712 | 2,714 | 245,700 | 2,714 |
| 2023-04-04 | 2,724 | 2,775 | 2,722 | 2,772 | 275,100 | 2,772 |
| 2023-04-03 | 2,685 | 2,702 | 2,665 | 2,698 | 162,500 | 2,698 |
| 2023-03-31 | 2,658 | 2,666 | 2,642 | 2,659 | 111,400 | 2,659 |
| 2023-03-30 | 2,606 | 2,629 | 2,585 | 2,628 | 230,600 | 2,628 |
| 2023-03-29 | 2,745 | 2,745 | 2,713 | 2,741 | 311,700 | 2,741 |
| 2023-03-28 | 2,723 | 2,725 | 2,702 | 2,715 | 135,300 | 2,715 |
| 2023-03-27 | 2,734 | 2,736 | 2,709 | 2,717 | 117,000 | 2,717 |
| 2023-03-24 | 2,679 | 2,728 | 2,655 | 2,724 | 175,500 | 2,724 |
| 2023-03-23 | 2,700 | 2,729 | 2,686 | 2,724 | 126,200 | 2,724 |
| 2023-03-22 | 2,741 | 2,742 | 2,707 | 2,723 | 142,800 | 2,723 |
| 2023-03-20 | 2,701 | 2,719 | 2,678 | 2,691 | 157,700 | 2,691 |
| 2023-03-17 | 2,787 | 2,787 | 2,730 | 2,730 | 204,100 | 2,730 |
| 2023-03-16 | 2,756 | 2,765 | 2,736 | 2,760 | 167,700 | 2,760 |
| 2023-03-15 | 2,800 | 2,828 | 2,799 | 2,821 | 154,300 | 2,821 |
| 2023-03-14 | 2,821 | 2,831 | 2,768 | 2,770 | 242,500 | 2,770 |
| 2023-03-13 | 2,885 | 2,886 | 2,820 | 2,851 | 253,200 | 2,851 |
| 2023-03-10 | 2,900 | 2,936 | 2,897 | 2,917 | 222,800 | 2,917 |
| 2023-03-09 | 2,899 | 2,935 | 2,894 | 2,927 | 195,900 | 2,927 |
| 2023-03-08 | 2,883 | 2,899 | 2,880 | 2,893 | 147,700 | 2,893 |
| 2023-03-07 | 2,831 | 2,893 | 2,824 | 2,881 | 269,100 | 2,881 |
| 2023-03-06 | 2,841 | 2,846 | 2,823 | 2,826 | 154,900 | 2,826 |
| 2023-03-03 | 2,817 | 2,832 | 2,814 | 2,826 | 152,100 | 2,826 |
| 2023-03-02 | 2,829 | 2,836 | 2,807 | 2,818 | 99,200 | 2,818 |
| 2023-03-01 | 2,788 | 2,814 | 2,788 | 2,806 | 159,800 | 2,806 |
| 2023-02-28 | 2,821 | 2,821 | 2,781 | 2,781 | 105,900 | 2,781 |
| 2023-02-27 | 2,781 | 2,818 | 2,781 | 2,818 | 133,400 | 2,818 |
| 2023-02-24 | 2,780 | 2,796 | 2,773 | 2,780 | 141,400 | 2,780 |
| 2023-02-22 | 2,780 | 2,792 | 2,767 | 2,774 | 161,300 | 2,774 |
| 2023-02-21 | 2,774 | 2,805 | 2,758 | 2,788 | 213,000 | 2,788 |
| 2023-02-20 | 2,727 | 2,770 | 2,727 | 2,751 | 251,800 | 2,751 |
| 2023-02-17 | 2,667 | 2,718 | 2,667 | 2,715 | 202,900 | 2,715 |
| 2023-02-16 | 2,691 | 2,696 | 2,650 | 2,667 | 147,500 | 2,667 |
| 2023-02-15 | 2,666 | 2,688 | 2,649 | 2,686 | 177,700 | 2,686 |
| 2023-02-14 | 2,619 | 2,669 | 2,617 | 2,667 | 194,800 | 2,667 |
| 2023-02-13 | 2,623 | 2,639 | 2,599 | 2,608 | 195,200 | 2,608 |
| 2023-02-10 | 2,591 | 2,614 | 2,590 | 2,596 | 172,700 | 2,596 |
| 2023-02-09 | 2,578 | 2,593 | 2,576 | 2,586 | 119,800 | 2,586 |
| 2023-02-08 | 2,572 | 2,589 | 2,569 | 2,578 | 140,100 | 2,578 |
| 2023-02-07 | 2,586 | 2,590 | 2,568 | 2,572 | 136,600 | 2,572 |
| 2023-02-06 | 2,589 | 2,598 | 2,569 | 2,587 | 156,000 | 2,587 |
| 2023-02-03 | 2,567 | 2,573 | 2,550 | 2,570 | 164,300 | 2,570 |
| 2023-02-02 | 2,620 | 2,620 | 2,587 | 2,590 | 163,800 | 2,590 |
| 2023-02-01 | 2,667 | 2,667 | 2,625 | 2,632 | 182,500 | 2,632 |
| 2023-01-31 | 2,650 | 2,674 | 2,646 | 2,666 | 139,200 | 2,666 |
| 2023-01-30 | 2,644 | 2,659 | 2,638 | 2,648 | 103,200 | 2,648 |
| 2023-01-27 | 2,655 | 2,655 | 2,638 | 2,643 | 95,400 | 2,643 |
| 2023-01-26 | 2,652 | 2,670 | 2,633 | 2,646 | 130,700 | 2,646 |
| 2023-01-25 | 2,652 | 2,656 | 2,638 | 2,650 | 104,500 | 2,650 |
| 2023-01-24 | 2,630 | 2,653 | 2,630 | 2,643 | 109,700 | 2,643 |
| 2023-01-23 | 2,620 | 2,633 | 2,604 | 2,623 | 98,500 | 2,623 |
| 2023-01-20 | 2,586 | 2,614 | 2,583 | 2,604 | 157,700 | 2,604 |
| 2023-01-19 | 2,582 | 2,598 | 2,576 | 2,586 | 137,500 | 2,586 |
| 2023-01-18 | 2,570 | 2,586 | 2,556 | 2,582 | 128,000 | 2,582 |
| 2023-01-17 | 2,557 | 2,577 | 2,545 | 2,571 | 117,200 | 2,571 |
| 2023-01-16 | 2,549 | 2,560 | 2,545 | 2,550 | 191,200 | 2,550 |
| 2023-01-13 | 2,549 | 2,578 | 2,547 | 2,554 | 122,500 | 2,554 |
| 2023-01-12 | 2,550 | 2,558 | 2,546 | 2,550 | 151,100 | 2,550 |
| 2023-01-11 | 2,570 | 2,577 | 2,547 | 2,551 | 183,700 | 2,551 |
| 2023-01-10 | 2,562 | 2,564 | 2,539 | 2,551 | 197,400 | 2,551 |
| 2023-01-06 | 2,541 | 2,564 | 2,536 | 2,550 | 203,900 | 2,550 |
| 2023-01-05 | 2,595 | 2,595 | 2,561 | 2,569 | 158,000 | 2,569 |
| 2023-01-04 | 2,623 | 2,623 | 2,598 | 2,601 | 164,000 | 2,601 |
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
