1861 (株)熊谷組 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28448456448451111,36923,246.20
1983-12-27449453445446265,88022,988.50
1983-12-26449451439444101,33622,885.40
1983-12-2443944943944446,15322,885.40
1983-12-23435441435439216,71822,627.70
1983-12-22437437432432138,45822,266.90
1983-12-21434437429434167,55522,370
1983-12-20429430429429204,67822,112.30
1983-12-19427434427429187,62122,112.30
1983-12-17428429427429122,40522,112.30
1983-12-16429429424428262,87022,060.70
1983-12-1542942942842985,28222,112.30
1983-12-1442942942442954,17922,112.30
1983-12-1342942942442876,25222,060.70
1983-12-1242443142443174,24622,215.30
1983-12-09426429424424112,37221,854.50
1983-12-0842542542542581,26921,906.10
1983-12-0742442942442565,21621,906.10
1983-12-06429430424424201,66821,854.50
1983-12-05422431421424110,36521,854.50
1983-12-0341942141942146,15321,699.90
1983-12-0241941941941977,25621,596.80
1983-12-0141942041441960,19921,596.80
1983-11-3041142041041974,24621,596.80
1983-11-29425431410410108,35921,132.90
1983-11-28432434425425215,71421,906.10
1983-11-2643643943643743,14322,524.60
1983-11-25437439437437164,54522,524.60
1983-11-24435439435437332,10022,524.60
1983-11-22443443435435321,06322,421.50
1983-11-21441444440441203,67422,730.80
1983-11-19440442439440105,34922,679.20
1983-11-18440441440440216,71822,679.20
1983-11-17446446440440131,43522,679.20
1983-11-16448453445446275,91422,988.50
1983-11-15445449445448182,60523,091.60
1983-11-14445448445446105,34922,988.50
1983-11-11449449445446146,48522,988.50
1983-11-10448453448450116,38523,194.70
1983-11-09449456445445260,86422,937
1983-11-08449450449449101,33623,143.10
1983-11-07453453444449121,40223,143.10
1983-11-0545145545045097,32223,194.70
1983-11-04451458451457161,53523,555.50
1983-11-02451453451451396,31223,246.20
1983-11-01451458451451203,67423,246.20
1983-10-31459459452452441,46223,297.80
1983-10-29472472454454546,81023,400.90
1983-10-28468478468472886,93724,328.60
1983-10-27468473463468657,17624,122.50
1983-10-26468473468468274,91024,122.50
1983-10-25464478464468588,95024,122.50
1983-10-24474474463463390,29223,864.80
1983-10-22475482474474416,37924,431.70
1983-10-21493498486489856,83725,204.90
1983-10-204934974884931,237,09625,411.10
1983-10-194934954834831,466,85724,895.60
1983-10-185145144954955,133,99925,514.10
1983-10-174945174915147,715,54626,493.50
1983-10-154734954724924,077,50125,359.50
1983-10-144724764644712,110,99024,277.10
1983-10-134674824654714,421,64024,277.10
1983-10-124404614404611,055,49523,761.70
1983-10-11446449439444175,58122,885.40
1983-10-07451451444444412,36522,885.40
1983-10-06450453446450640,11923,194.70
1983-10-05444453444449590,95723,143.10
1983-10-04455455442442519,72122,782.30
1983-10-03442467442458978,23923,607
1983-10-01441447439447334,10623,040
1983-09-30442444440440170,56522,679.20
1983-09-29442443439443215,71422,833.90
1983-09-28443443434436159,52822,473.10
1983-09-27438443427429517,71422,112.30
1983-09-26451453449451560,85723,246.20
1983-09-24452453451451165,54823,246.20
1983-09-22452453450450273,90723,194.70
1983-09-21450451446446576,91022,988.50
1983-09-20449449440445306,01322,937
1983-09-19445453443445376,24622,937
1983-09-17446458445458433,43523,607
1983-09-16445448441446617,04322,988.50
1983-09-14445445439439344,13922,627.70
1983-09-13435440435440143,47522,679.20
1983-09-12446449435435210,69822,421.50
1983-09-09449452440440485,60822,679.20
1983-09-08460460446449512,69823,143.10
1983-09-07439463437462726,40523,813.20
1983-09-06444458440440623,06322,679.20
1983-09-05441446434443272,90422,833.90
1983-09-03439446439440264,87722,679.20
1983-09-02448448435444650,15322,885.40
1983-09-01448453442447876,90323,040
1983-08-314684704494512,735,05623,246.20
1983-08-304444684384685,472,11824,122.50
1983-08-294384474324461,423,71422,988.50
1983-08-274434444334392,137,07622,627.70
1983-08-264204444204342,332,72422,370
1983-08-25424426419420666,20621,648.40
1983-08-24428428423426386,27921,957.60
1983-08-23410438410434974,22622,370
1983-08-22409413409412126,41921,236
1983-08-2040941240940937,12321,081.40
1983-08-19409409406409136,45221,081.40
1983-08-18409409406409183,60821,081.40
1983-08-17409409408409132,43921,081.40
1983-08-16409413407409162,53821,081.40
1983-08-1541741740740739,13020,978.30
1983-08-12417419412418418,38521,545.30
1983-08-11419419409415237,78721,390.70
1983-08-10411418410418418,38521,545.30
1983-08-09409411406409251,83421,081.40
1983-08-08409409408409138,45821,081.40
1983-08-06409411408411106,35221,184.50
1983-08-05409409407409292,97021,081.40
1983-08-04410413410410364,20621,132.90
1983-08-03410413409411624,06621,184.50
1983-08-02409411402409242,80421,081.40
1983-08-01408411407408245,81421,029.80
1983-07-30409409404406217,72120,926.80
1983-07-29404409404408355,17621,029.80
1983-07-28399404398404350,15920,823.70
1983-07-27399399393393183,60820,256.70
1983-07-26394401394399121,40220,566
1983-07-25396396388389230,76420,050.50
1983-07-2339939939639642,14020,411.30
1983-07-22399404399399277,92020,566
1983-07-21394399394399194,64420,566
1983-07-2039439639439476,25220,308.20
1983-07-1939439539439462,20620,308.20
1983-07-1839439839339341,13620,256.70
1983-07-15396396394394110,36520,308.20
1983-07-14398398396396113,37520,411.30
1983-07-1339839939839897,32220,514.40
1983-07-12397399397398179,59520,514.40
1983-07-11399401395397108,35920,462.90
1983-07-09391399391399114,37920,566
1983-07-0839639639439445,14920,308.20
1983-07-07399399395396170,56520,411.30
1983-07-06396398395398191,63520,514.40
1983-07-05399399398398135,44820,514.40
1983-07-04399406399399248,82420,566
1983-07-0239739939639943,14320,566
1983-07-0139940439439492,30620,308.20
1983-06-3039240639140689,29620,926.80
1983-06-29394395393394121,40220,308.20
1983-06-28404404394394185,61520,308.20
1983-06-27406409402406468,55120,926.80
1983-06-25409409404405396,31220,875.20
1983-06-24396409396408977,23621,029.80
1983-06-23393394387394322,06620,308.20
1983-06-22380399379393421,39520,256.70
1983-06-21379380378380170,56519,586.60
1983-06-20379380379380160,53219,586.60
1983-06-1738538538038195,31619,638.20
1983-06-16382387379387275,91419,947.40
1983-06-1538338738338475,24919,792.80
1983-06-1438838938238487,28919,792.80
1983-06-13388389388389136,45220,050.50
1983-06-1138438838138457,18919,792.80
1983-06-1038338437937961,20319,535.10
1983-06-0938438438138476,25219,792.80
1983-06-0838138438138333,11019,741.20
1983-06-0738138838138338,12619,741.20
1983-06-0638338838138161,20319,638.20
1983-06-04381388379388109,36219,999
1983-06-0338538937938242,14019,689.70
1983-06-0238638838438458,19319,792.80
1983-06-0138939238838865,21619,999
1983-05-31394394386386178,59119,895.90
1983-05-30386391384391187,62120,153.60
1983-05-2838738938538599,32919,844.30
1983-05-2739139138738779,26219,947.40
1983-05-26389391384391152,50520,153.60
1983-05-2538939038738789,29619,947.40
1983-05-2438938938738968,22620,050.50
1983-05-23386389384386159,52819,895.90
1983-05-20385386384385220,73119,844.30
1983-05-19386386385386107,35519,895.90
1983-05-18388391386386132,43919,895.90
1983-05-1738839038838840,13319,999
1983-05-1639439438938960,19920,050.50
1983-05-14395395390390140,46520,102.10
1983-05-13396396395395194,64420,359.80
1983-05-12395397395396101,33620,411.30
1983-05-1139639739539693,30920,411.30
1983-05-10398399397397106,35220,462.90
1983-05-09398399397399104,34520,566
1983-05-07398399398398313,03620,514.40
1983-05-06398399397398262,87020,514.40
1983-05-04399402397398267,88720,514.40
1983-05-02399402398400103,34220,617.50
1983-04-30397399397397123,40920,462.90
1983-04-28408408396397504,67120,462.90
1983-04-27411413404411316,04621,184.50
1983-04-26413413409413600,99021,287.60
1983-04-25409416409414275,91421,339.10
1983-04-23396407395407484,60520,978.30
1983-04-22397398396396380,25920,411.30
1983-04-21395399395397129,42920,462.90
1983-04-20395397395397102,33920,462.90
1983-04-19397398395396237,78720,411.30
1983-04-18399399395397478,58520,462.90
1983-04-15398404398399140,46520,566
1983-04-1440440440040371,23620,772.10
1983-04-13403409399404213,70820,823.70
1983-04-12407407404404127,42220,823.70
1983-04-11413416406406862,85720,926.80
1983-04-09413413408413313,03621,287.60
1983-04-08414418411414664,19921,339.10
1983-04-07417421409410899,98021,132.90
1983-04-06410421409417732,42521,493.70
1983-04-05409415406410530,75721,132.90
1983-04-04408410407407307,01720,978.30
1983-04-02409411407408325,07621,029.80
1983-04-01405409405406282,93720,926.80
1983-03-3140040439940470,23320,823.70
1983-03-30408409403403306,01320,772.10
1983-03-29409412404408392,29921,029.80
1983-03-28399402397400224,74420,617.50
1983-03-2639639839439431,10320,308.20
1983-03-25399399393394142,47220,308.20
1983-03-24399399392399126,41920,566
1983-03-23403403394397214,71120,462.90
1983-03-22389403389403419,38920,772.10
1983-03-1838438938338669,22919,895.90
1983-03-17377384377384127,42219,792.80
1983-03-16377379376377110,36519,432
1983-03-1537737837637652,17319,380.40
1983-03-1437737837537792,30619,432
1983-03-1237737837637655,18319,380.40
1983-03-11378378377378147,48819,483.50
1983-03-10379379376378106,35219,483.50
1983-03-0937938037937933,11019,535.10
1983-03-0837938237938229,09619,689.70
1983-03-0738338437937943,14319,535.10
1983-03-0538438437938323,07619,741.20
1983-03-0438938938438434,11319,792.80
1983-03-03389389388388249,82719,999
1983-03-02389390384390714,36520,102.10
1983-03-01399399384390109,36220,102.10
1983-02-28379399379399173,57520,566
1983-02-2637637637637695,31619,380.40
1983-02-25377377375376102,33919,380.40
1983-02-2437537637537662,20619,380.40
1983-02-2337937937537573,24319,328.90
1983-02-2237737737637658,19319,380.40
1983-02-21380382379379111,36919,535.10
1983-02-1838138138038063,20919,586.60
1983-02-1738338438138138,12619,638.20
1983-02-1638038237938260,19919,689.70
1983-02-1537938137937973,24319,535.10
1983-02-1437638337638248,15919,689.70
1983-02-12378378375377117,38919,432
1983-02-1037737737437462,20619,277.40
1983-02-09375379375375127,42219,328.90
1983-02-0837938237537592,30619,328.90
1983-02-0737938237938235,11619,689.70
1983-02-0537737937737998,32619,535.10
1983-02-04379380378378135,44819,483.50
1983-02-0338238437937930,10019,535.10
1983-02-02381389380382107,35519,689.70
1983-02-0138138437937960,19919,535.10
1983-01-31381384379379104,34519,535.10
1983-01-2937938037937943,14319,535.10
1983-01-2837637937637662,20619,380.40
1983-01-2738038237437794,31219,432
1983-01-2637838337838071,23619,586.60
1983-01-25378378375378259,86019,483.50
1983-01-24378379378378149,49519,483.50
1983-01-22385385375376284,94319,380.40
1983-01-2138738938538590,29919,844.30
1983-01-2038939438738791,30219,947.40
1983-01-19391397389397211,70120,462.90
1983-01-1839939939139185,28220,153.60
1983-01-17391404389399191,63520,566
1983-01-14394399389391444,47220,153.60
1983-01-13391399387399128,42520,566
1983-01-1239639639139146,15320,153.60
1983-01-1139439839039852,17320,514.40
1983-01-1038939938939992,30620,566
1983-01-0838939138538798,32619,947.40
1983-01-0739439438538973,24320,050.50
1983-01-06389394384394107,35520,308.20
1983-01-0538938938438468,22619,792.80
1983-01-0438438638238445,14919,792.80

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