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
2022-05-20	2,675	2,683	2,639	2,677	239,200	2,677
2022-05-19	2,633	2,677	2,630	2,675	169,600	2,675
2022-05-18	2,652	2,676	2,634	2,645	62,000	2,645
2022-05-17	2,650	2,690	2,630	2,644	333,600	2,644
2022-05-16	2,744	2,744	2,663	2,680	318,900	2,680
2022-05-13	2,683	2,729	2,656	2,729	124,500	2,729
2022-05-12	2,679	2,703	2,657	2,670	161,100	2,670
2022-05-11	2,693	2,693	2,653	2,680	147,000	2,680
2022-05-10	2,670	2,711	2,670	2,703	119,800	2,703
2022-05-09	2,746	2,747	2,696	2,702	133,700	2,702
2022-05-06	2,722	2,762	2,718	2,746	173,600	2,746
2022-05-02	2,716	2,730	2,691	2,709	116,700	2,709
2022-04-28	2,655	2,717	2,646	2,717	175,400	2,717
2022-04-27	2,655	2,655	2,614	2,627	298,300	2,627
2022-04-26	2,666	2,680	2,651	2,675	133,500	2,675
2022-04-25	2,676	2,677	2,638	2,652	185,400	2,652
2022-04-22	2,694	2,710	2,684	2,692	120,900	2,692
2022-04-21	2,733	2,742	2,705	2,717	125,700	2,717
2022-04-20	2,708	2,724	2,693	2,710	149,000	2,710
2022-04-19	2,699	2,702	2,668	2,678	74,900	2,678
2022-04-18	2,717	2,731	2,669	2,678	81,400	2,678
2022-04-15	2,734	2,752	2,712	2,735	82,100	2,735
2022-04-14	2,691	2,742	2,689	2,742	190,800	2,742
2022-04-13	2,670	2,687	2,665	2,680	142,700	2,680
2022-04-12	2,675	2,690	2,668	2,673	203,200	2,673
2022-04-11	2,666	2,690	2,653	2,665	126,000	2,665
2022-04-08	2,673	2,692	2,664	2,684	139,000	2,684
2022-04-07	2,685	2,685	2,649	2,660	144,700	2,660
2022-04-06	2,730	2,743	2,696	2,697	155,700	2,697
2022-04-05	2,764	2,764	2,724	2,732	116,700	2,732
2022-04-04	2,755	2,772	2,737	2,766	98,000	2,766
2022-04-01	2,709	2,762	2,696	2,756	166,100	2,756
2022-03-31	2,760	2,762	2,710	2,710	172,700	2,710
2022-03-30	2,767	2,785	2,733	2,775	276,400	2,775
2022-03-29	2,866	2,885	2,842	2,880	328,400	2,880
2022-03-28	2,902	2,907	2,869	2,884	180,300	2,884
2022-03-25	2,920	2,926	2,890	2,905	201,900	2,905
2022-03-24	2,900	2,908	2,879	2,890	215,200	2,890
2022-03-23	2,923	2,949	2,900	2,926	210,400	2,926
2022-03-22	2,895	2,918	2,881	2,900	225,000	2,900
2022-03-18	2,845	2,870	2,839	2,865	383,500	2,865
2022-03-17	2,855	2,871	2,817	2,848	245,400	2,848
2022-03-16	2,854	2,859	2,818	2,818	139,100	2,818
2022-03-15	2,825	2,851	2,812	2,840	143,600	2,840
2022-03-14	2,805	2,842	2,783	2,825	149,900	2,825
2022-03-11	2,744	2,780	2,741	2,770	205,800	2,770
2022-03-10	2,725	2,792	2,725	2,786	292,700	2,786
2022-03-09	2,726	2,740	2,698	2,705	228,000	2,705
2022-03-08	2,746	2,756	2,715	2,721	230,300	2,721
2022-03-07	2,854	2,854	2,755	2,771	313,800	2,771
2022-03-04	2,888	2,910	2,862	2,883	144,300	2,883
2022-03-03	2,874	2,904	2,854	2,888	231,500	2,888
2022-03-02	2,859	2,871	2,837	2,848	232,800	2,848
2022-03-01	2,899	2,913	2,885	2,887	224,700	2,887
2022-02-28	2,838	2,885	2,838	2,885	189,900	2,885
2022-02-25	2,868	2,876	2,825	2,837	139,000	2,837
2022-02-24	2,843	2,867	2,834	2,864	172,200	2,864
2022-02-22	2,853	2,872	2,842	2,859	149,400	2,859
2022-02-21	2,891	2,912	2,869	2,877	171,200	2,877
2022-02-18	2,889	2,923	2,889	2,903	192,900	2,903
2022-02-17	2,900	2,957	2,890	2,911	357,400	2,911
2022-02-16	3,010	3,025	2,990	3,005	228,700	3,005
2022-02-15	3,000	3,015	2,952	2,967	161,600	2,967
2022-02-14	2,930	3,005	2,911	3,005	244,400	3,005
2022-02-10	3,015	3,015	2,900	2,941	427,700	2,941
2022-02-09	2,987	3,005	2,962	2,962	211,100	2,962
2022-02-08	2,973	2,978	2,951	2,962	102,700	2,962
2022-02-07	2,949	2,984	2,938	2,972	238,800	2,972
2022-02-04	2,913	2,957	2,902	2,949	163,400	2,949
2022-02-03	2,900	2,921	2,890	2,913	137,000	2,913
2022-02-02	2,857	2,912	2,852	2,901	117,200	2,901
2022-02-01	2,913	2,914	2,880	2,880	106,000	2,880
2022-01-31	2,911	2,925	2,906	2,914	128,100	2,914
2022-01-28	2,900	2,932	2,898	2,909	151,900	2,909
2022-01-27	2,908	2,956	2,849	2,871	318,600	2,871
2022-01-26	2,908	2,908	2,880	2,884	134,100	2,884
2022-01-25	2,940	2,940	2,874	2,898	258,400	2,898
2022-01-24	2,947	2,979	2,931	2,965	149,300	2,965
2022-01-21	2,936	2,973	2,912	2,972	146,700	2,972
2022-01-20	2,931	2,974	2,931	2,950	149,500	2,950
2022-01-19	2,925	2,943	2,911	2,917	166,300	2,917
2022-01-18	3,020	3,030	2,965	2,968	157,700	2,968
2022-01-17	2,957	3,025	2,957	3,005	130,100	3,005
2022-01-14	3,000	3,005	2,935	2,943	245,500	2,943
2022-01-13	2,955	2,999	2,954	2,976	146,500	2,976
2022-01-12	2,934	2,987	2,929	2,980	228,100	2,980
2022-01-11	2,934	2,940	2,887	2,909	139,300	2,909
2022-01-07	2,934	2,947	2,909	2,914	138,700	2,914
2022-01-06	2,901	2,935	2,891	2,926	203,300	2,926
2022-01-05	2,920	2,927	2,910	2,924	165,100	2,924
2022-01-04	2,908	2,919	2,890	2,914	92,900	2,914

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

1861 (株)熊谷組 の時系列データ [2022年度]

1861 (株)熊谷組の時系列データ [2022年度]