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
1983-12-28	448	456	448	451	111,369	23,246.20
1983-12-27	449	453	445	446	265,880	22,988.50
1983-12-26	449	451	439	444	101,336	22,885.40
1983-12-24	439	449	439	444	46,153	22,885.40
1983-12-23	435	441	435	439	216,718	22,627.70
1983-12-22	437	437	432	432	138,458	22,266.90
1983-12-21	434	437	429	434	167,555	22,370
1983-12-20	429	430	429	429	204,678	22,112.30
1983-12-19	427	434	427	429	187,621	22,112.30
1983-12-17	428	429	427	429	122,405	22,112.30
1983-12-16	429	429	424	428	262,870	22,060.70
1983-12-15	429	429	428	429	85,282	22,112.30
1983-12-14	429	429	424	429	54,179	22,112.30
1983-12-13	429	429	424	428	76,252	22,060.70
1983-12-12	424	431	424	431	74,246	22,215.30
1983-12-09	426	429	424	424	112,372	21,854.50
1983-12-08	425	425	425	425	81,269	21,906.10
1983-12-07	424	429	424	425	65,216	21,906.10
1983-12-06	429	430	424	424	201,668	21,854.50
1983-12-05	422	431	421	424	110,365	21,854.50
1983-12-03	419	421	419	421	46,153	21,699.90
1983-12-02	419	419	419	419	77,256	21,596.80
1983-12-01	419	420	414	419	60,199	21,596.80
1983-11-30	411	420	410	419	74,246	21,596.80
1983-11-29	425	431	410	410	108,359	21,132.90
1983-11-28	432	434	425	425	215,714	21,906.10
1983-11-26	436	439	436	437	43,143	22,524.60
1983-11-25	437	439	437	437	164,545	22,524.60
1983-11-24	435	439	435	437	332,100	22,524.60
1983-11-22	443	443	435	435	321,063	22,421.50
1983-11-21	441	444	440	441	203,674	22,730.80
1983-11-19	440	442	439	440	105,349	22,679.20
1983-11-18	440	441	440	440	216,718	22,679.20
1983-11-17	446	446	440	440	131,435	22,679.20
1983-11-16	448	453	445	446	275,914	22,988.50
1983-11-15	445	449	445	448	182,605	23,091.60
1983-11-14	445	448	445	446	105,349	22,988.50
1983-11-11	449	449	445	446	146,485	22,988.50
1983-11-10	448	453	448	450	116,385	23,194.70
1983-11-09	449	456	445	445	260,864	22,937
1983-11-08	449	450	449	449	101,336	23,143.10
1983-11-07	453	453	444	449	121,402	23,143.10
1983-11-05	451	455	450	450	97,322	23,194.70
1983-11-04	451	458	451	457	161,535	23,555.50
1983-11-02	451	453	451	451	396,312	23,246.20
1983-11-01	451	458	451	451	203,674	23,246.20
1983-10-31	459	459	452	452	441,462	23,297.80
1983-10-29	472	472	454	454	546,810	23,400.90
1983-10-28	468	478	468	472	886,937	24,328.60
1983-10-27	468	473	463	468	657,176	24,122.50
1983-10-26	468	473	468	468	274,910	24,122.50
1983-10-25	464	478	464	468	588,950	24,122.50
1983-10-24	474	474	463	463	390,292	23,864.80
1983-10-22	475	482	474	474	416,379	24,431.70
1983-10-21	493	498	486	489	856,837	25,204.90
1983-10-20	493	497	488	493	1,237,096	25,411.10
1983-10-19	493	495	483	483	1,466,857	24,895.60
1983-10-18	514	514	495	495	5,133,999	25,514.10
1983-10-17	494	517	491	514	7,715,546	26,493.50
1983-10-15	473	495	472	492	4,077,501	25,359.50
1983-10-14	472	476	464	471	2,110,990	24,277.10
1983-10-13	467	482	465	471	4,421,640	24,277.10
1983-10-12	440	461	440	461	1,055,495	23,761.70
1983-10-11	446	449	439	444	175,581	22,885.40
1983-10-07	451	451	444	444	412,365	22,885.40
1983-10-06	450	453	446	450	640,119	23,194.70
1983-10-05	444	453	444	449	590,957	23,143.10
1983-10-04	455	455	442	442	519,721	22,782.30
1983-10-03	442	467	442	458	978,239	23,607
1983-10-01	441	447	439	447	334,106	23,040
1983-09-30	442	444	440	440	170,565	22,679.20
1983-09-29	442	443	439	443	215,714	22,833.90
1983-09-28	443	443	434	436	159,528	22,473.10
1983-09-27	438	443	427	429	517,714	22,112.30
1983-09-26	451	453	449	451	560,857	23,246.20
1983-09-24	452	453	451	451	165,548	23,246.20
1983-09-22	452	453	450	450	273,907	23,194.70
1983-09-21	450	451	446	446	576,910	22,988.50
1983-09-20	449	449	440	445	306,013	22,937
1983-09-19	445	453	443	445	376,246	22,937
1983-09-17	446	458	445	458	433,435	23,607
1983-09-16	445	448	441	446	617,043	22,988.50
1983-09-14	445	445	439	439	344,139	22,627.70
1983-09-13	435	440	435	440	143,475	22,679.20
1983-09-12	446	449	435	435	210,698	22,421.50
1983-09-09	449	452	440	440	485,608	22,679.20
1983-09-08	460	460	446	449	512,698	23,143.10
1983-09-07	439	463	437	462	726,405	23,813.20
1983-09-06	444	458	440	440	623,063	22,679.20
1983-09-05	441	446	434	443	272,904	22,833.90
1983-09-03	439	446	439	440	264,877	22,679.20
1983-09-02	448	448	435	444	650,153	22,885.40
1983-09-01	448	453	442	447	876,903	23,040
1983-08-31	468	470	449	451	2,735,056	23,246.20
1983-08-30	444	468	438	468	5,472,118	24,122.50
1983-08-29	438	447	432	446	1,423,714	22,988.50
1983-08-27	443	444	433	439	2,137,076	22,627.70
1983-08-26	420	444	420	434	2,332,724	22,370
1983-08-25	424	426	419	420	666,206	21,648.40
1983-08-24	428	428	423	426	386,279	21,957.60
1983-08-23	410	438	410	434	974,226	22,370
1983-08-22	409	413	409	412	126,419	21,236
1983-08-20	409	412	409	409	37,123	21,081.40
1983-08-19	409	409	406	409	136,452	21,081.40
1983-08-18	409	409	406	409	183,608	21,081.40
1983-08-17	409	409	408	409	132,439	21,081.40
1983-08-16	409	413	407	409	162,538	21,081.40
1983-08-15	417	417	407	407	39,130	20,978.30
1983-08-12	417	419	412	418	418,385	21,545.30
1983-08-11	419	419	409	415	237,787	21,390.70
1983-08-10	411	418	410	418	418,385	21,545.30
1983-08-09	409	411	406	409	251,834	21,081.40
1983-08-08	409	409	408	409	138,458	21,081.40
1983-08-06	409	411	408	411	106,352	21,184.50
1983-08-05	409	409	407	409	292,970	21,081.40
1983-08-04	410	413	410	410	364,206	21,132.90
1983-08-03	410	413	409	411	624,066	21,184.50
1983-08-02	409	411	402	409	242,804	21,081.40
1983-08-01	408	411	407	408	245,814	21,029.80
1983-07-30	409	409	404	406	217,721	20,926.80
1983-07-29	404	409	404	408	355,176	21,029.80
1983-07-28	399	404	398	404	350,159	20,823.70
1983-07-27	399	399	393	393	183,608	20,256.70
1983-07-26	394	401	394	399	121,402	20,566
1983-07-25	396	396	388	389	230,764	20,050.50
1983-07-23	399	399	396	396	42,140	20,411.30
1983-07-22	399	404	399	399	277,920	20,566
1983-07-21	394	399	394	399	194,644	20,566
1983-07-20	394	396	394	394	76,252	20,308.20
1983-07-19	394	395	394	394	62,206	20,308.20
1983-07-18	394	398	393	393	41,136	20,256.70
1983-07-15	396	396	394	394	110,365	20,308.20
1983-07-14	398	398	396	396	113,375	20,411.30
1983-07-13	398	399	398	398	97,322	20,514.40
1983-07-12	397	399	397	398	179,595	20,514.40
1983-07-11	399	401	395	397	108,359	20,462.90
1983-07-09	391	399	391	399	114,379	20,566
1983-07-08	396	396	394	394	45,149	20,308.20
1983-07-07	399	399	395	396	170,565	20,411.30
1983-07-06	396	398	395	398	191,635	20,514.40
1983-07-05	399	399	398	398	135,448	20,514.40
1983-07-04	399	406	399	399	248,824	20,566
1983-07-02	397	399	396	399	43,143	20,566
1983-07-01	399	404	394	394	92,306	20,308.20
1983-06-30	392	406	391	406	89,296	20,926.80
1983-06-29	394	395	393	394	121,402	20,308.20
1983-06-28	404	404	394	394	185,615	20,308.20
1983-06-27	406	409	402	406	468,551	20,926.80
1983-06-25	409	409	404	405	396,312	20,875.20
1983-06-24	396	409	396	408	977,236	21,029.80
1983-06-23	393	394	387	394	322,066	20,308.20
1983-06-22	380	399	379	393	421,395	20,256.70
1983-06-21	379	380	378	380	170,565	19,586.60
1983-06-20	379	380	379	380	160,532	19,586.60
1983-06-17	385	385	380	381	95,316	19,638.20
1983-06-16	382	387	379	387	275,914	19,947.40
1983-06-15	383	387	383	384	75,249	19,792.80
1983-06-14	388	389	382	384	87,289	19,792.80
1983-06-13	388	389	388	389	136,452	20,050.50
1983-06-11	384	388	381	384	57,189	19,792.80
1983-06-10	383	384	379	379	61,203	19,535.10
1983-06-09	384	384	381	384	76,252	19,792.80
1983-06-08	381	384	381	383	33,110	19,741.20
1983-06-07	381	388	381	383	38,126	19,741.20
1983-06-06	383	388	381	381	61,203	19,638.20
1983-06-04	381	388	379	388	109,362	19,999
1983-06-03	385	389	379	382	42,140	19,689.70
1983-06-02	386	388	384	384	58,193	19,792.80
1983-06-01	389	392	388	388	65,216	19,999
1983-05-31	394	394	386	386	178,591	19,895.90
1983-05-30	386	391	384	391	187,621	20,153.60
1983-05-28	387	389	385	385	99,329	19,844.30
1983-05-27	391	391	387	387	79,262	19,947.40
1983-05-26	389	391	384	391	152,505	20,153.60
1983-05-25	389	390	387	387	89,296	19,947.40
1983-05-24	389	389	387	389	68,226	20,050.50
1983-05-23	386	389	384	386	159,528	19,895.90
1983-05-20	385	386	384	385	220,731	19,844.30
1983-05-19	386	386	385	386	107,355	19,895.90
1983-05-18	388	391	386	386	132,439	19,895.90
1983-05-17	388	390	388	388	40,133	19,999
1983-05-16	394	394	389	389	60,199	20,050.50
1983-05-14	395	395	390	390	140,465	20,102.10
1983-05-13	396	396	395	395	194,644	20,359.80
1983-05-12	395	397	395	396	101,336	20,411.30
1983-05-11	396	397	395	396	93,309	20,411.30
1983-05-10	398	399	397	397	106,352	20,462.90
1983-05-09	398	399	397	399	104,345	20,566
1983-05-07	398	399	398	398	313,036	20,514.40
1983-05-06	398	399	397	398	262,870	20,514.40
1983-05-04	399	402	397	398	267,887	20,514.40
1983-05-02	399	402	398	400	103,342	20,617.50
1983-04-30	397	399	397	397	123,409	20,462.90
1983-04-28	408	408	396	397	504,671	20,462.90
1983-04-27	411	413	404	411	316,046	21,184.50
1983-04-26	413	413	409	413	600,990	21,287.60
1983-04-25	409	416	409	414	275,914	21,339.10
1983-04-23	396	407	395	407	484,605	20,978.30
1983-04-22	397	398	396	396	380,259	20,411.30
1983-04-21	395	399	395	397	129,429	20,462.90
1983-04-20	395	397	395	397	102,339	20,462.90
1983-04-19	397	398	395	396	237,787	20,411.30
1983-04-18	399	399	395	397	478,585	20,462.90
1983-04-15	398	404	398	399	140,465	20,566
1983-04-14	404	404	400	403	71,236	20,772.10
1983-04-13	403	409	399	404	213,708	20,823.70
1983-04-12	407	407	404	404	127,422	20,823.70
1983-04-11	413	416	406	406	862,857	20,926.80
1983-04-09	413	413	408	413	313,036	21,287.60
1983-04-08	414	418	411	414	664,199	21,339.10
1983-04-07	417	421	409	410	899,980	21,132.90
1983-04-06	410	421	409	417	732,425	21,493.70
1983-04-05	409	415	406	410	530,757	21,132.90
1983-04-04	408	410	407	407	307,017	20,978.30
1983-04-02	409	411	407	408	325,076	21,029.80
1983-04-01	405	409	405	406	282,937	20,926.80
1983-03-31	400	404	399	404	70,233	20,823.70
1983-03-30	408	409	403	403	306,013	20,772.10
1983-03-29	409	412	404	408	392,299	21,029.80
1983-03-28	399	402	397	400	224,744	20,617.50
1983-03-26	396	398	394	394	31,103	20,308.20
1983-03-25	399	399	393	394	142,472	20,308.20
1983-03-24	399	399	392	399	126,419	20,566
1983-03-23	403	403	394	397	214,711	20,462.90
1983-03-22	389	403	389	403	419,389	20,772.10
1983-03-18	384	389	383	386	69,229	19,895.90
1983-03-17	377	384	377	384	127,422	19,792.80
1983-03-16	377	379	376	377	110,365	19,432
1983-03-15	377	378	376	376	52,173	19,380.40
1983-03-14	377	378	375	377	92,306	19,432
1983-03-12	377	378	376	376	55,183	19,380.40
1983-03-11	378	378	377	378	147,488	19,483.50
1983-03-10	379	379	376	378	106,352	19,483.50
1983-03-09	379	380	379	379	33,110	19,535.10
1983-03-08	379	382	379	382	29,096	19,689.70
1983-03-07	383	384	379	379	43,143	19,535.10
1983-03-05	384	384	379	383	23,076	19,741.20
1983-03-04	389	389	384	384	34,113	19,792.80
1983-03-03	389	389	388	388	249,827	19,999
1983-03-02	389	390	384	390	714,365	20,102.10
1983-03-01	399	399	384	390	109,362	20,102.10
1983-02-28	379	399	379	399	173,575	20,566
1983-02-26	376	376	376	376	95,316	19,380.40
1983-02-25	377	377	375	376	102,339	19,380.40
1983-02-24	375	376	375	376	62,206	19,380.40
1983-02-23	379	379	375	375	73,243	19,328.90
1983-02-22	377	377	376	376	58,193	19,380.40
1983-02-21	380	382	379	379	111,369	19,535.10
1983-02-18	381	381	380	380	63,209	19,586.60
1983-02-17	383	384	381	381	38,126	19,638.20
1983-02-16	380	382	379	382	60,199	19,689.70
1983-02-15	379	381	379	379	73,243	19,535.10
1983-02-14	376	383	376	382	48,159	19,689.70
1983-02-12	378	378	375	377	117,389	19,432
1983-02-10	377	377	374	374	62,206	19,277.40
1983-02-09	375	379	375	375	127,422	19,328.90
1983-02-08	379	382	375	375	92,306	19,328.90
1983-02-07	379	382	379	382	35,116	19,689.70
1983-02-05	377	379	377	379	98,326	19,535.10
1983-02-04	379	380	378	378	135,448	19,483.50
1983-02-03	382	384	379	379	30,100	19,535.10
1983-02-02	381	389	380	382	107,355	19,689.70
1983-02-01	381	384	379	379	60,199	19,535.10
1983-01-31	381	384	379	379	104,345	19,535.10
1983-01-29	379	380	379	379	43,143	19,535.10
1983-01-28	376	379	376	376	62,206	19,380.40
1983-01-27	380	382	374	377	94,312	19,432
1983-01-26	378	383	378	380	71,236	19,586.60
1983-01-25	378	378	375	378	259,860	19,483.50
1983-01-24	378	379	378	378	149,495	19,483.50
1983-01-22	385	385	375	376	284,943	19,380.40
1983-01-21	387	389	385	385	90,299	19,844.30
1983-01-20	389	394	387	387	91,302	19,947.40
1983-01-19	391	397	389	397	211,701	20,462.90
1983-01-18	399	399	391	391	85,282	20,153.60
1983-01-17	391	404	389	399	191,635	20,566
1983-01-14	394	399	389	391	444,472	20,153.60
1983-01-13	391	399	387	399	128,425	20,566
1983-01-12	396	396	391	391	46,153	20,153.60
1983-01-11	394	398	390	398	52,173	20,514.40
1983-01-10	389	399	389	399	92,306	20,566
1983-01-08	389	391	385	387	98,326	19,947.40
1983-01-07	394	394	385	389	73,243	20,050.50
1983-01-06	389	394	384	394	107,355	20,308.20
1983-01-05	389	389	384	384	68,226	19,792.80
1983-01-04	384	386	382	384	45,149	19,792.80

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1861 (株)熊谷組 の時系列データ [1983年度]

1861 (株)熊谷組の時系列データ [1983年度]