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
2021-04-203,0153,0303,0003,005114,9003,005
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