1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1984年

1861 (株)熊谷組 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-285385465335461,683,57428,142.90
1984-12-275335485295481,575,21628,246
1984-12-265455615365536,266,74928,503.70
1984-12-255055335035253,655,10227,060.50
1984-12-244925064924981,200,97625,668.80
1984-12-22493498488488635,10325,153.30
1984-12-21472488472488497,64825,153.30
1984-12-20478479470471460,52524,277.10
1984-12-19479480477477151,50224,586.40
1984-12-18481481473474641,12324,431.70
1984-12-17478481477481178,59124,792.50
1984-12-15483483481481268,89024,792.50
1984-12-14483488481488599,98725,153.30
1984-12-13483485478483769,54824,895.60
1984-12-12477481473478828,74424,637.90
1984-12-11458468458467441,46224,070.90
1984-12-10449458449453248,82423,349.30
1984-12-07449454447447338,12023,040
1984-12-06445449444449159,52823,143.10
1984-12-05440449438448281,93323,091.60
1984-12-04439444439444143,47522,885.40
1984-12-03442444439439109,36222,627.70
1984-12-0144444444044449,16322,885.40
1984-11-30440440434440126,41922,679.20
1984-11-2943944443944491,30222,885.40
1984-11-2843443843043829,09622,576.20
1984-11-2742843442843135,11622,215.30
1984-11-2643943942842879,26222,060.70
1984-11-2443444443443992,30622,627.70
1984-11-2242442442242285,28221,751.50
1984-11-2142642942442453,17621,854.50
1984-11-2042642742442592,30621,906.10
1984-11-1942842942542915,05022,112.30
1984-11-1742443142442550,16621,906.10
1984-11-16429431424425113,37521,906.10
1984-11-1542942942642672,23921,957.60
1984-11-1443844443844381,26922,833.90
1984-11-13444445442443105,34922,833.90
1984-11-12444445440444134,44522,885.40
1984-11-0943944643444688,29222,988.50
1984-11-0843043943043951,16922,627.70
1984-11-0743843943643686,28622,473.10
1984-11-0644644643543854,17922,576.20
1984-11-05440455440455303,00323,452.40
1984-11-02422424421423160,53221,803
1984-11-01424427423423235,78121,803
1984-10-31429429423424194,64421,854.50
1984-10-3042242742142794,31222,009.20
1984-10-29424425419420115,38221,648.40
1984-10-27424426414426252,83721,957.60
1984-10-2642642642442464,21321,854.50
1984-10-25426427424425286,95021,906.10
1984-10-24427429424427120,39922,009.20
1984-10-2342642742642759,19622,009.20
1984-10-2242942942642694,31221,957.60
1984-10-2043143142943029,09622,163.80
1984-10-1943043442943079,26222,163.80
1984-10-18430439429430260,86422,163.80
1984-10-1743043143043199,32922,215.30
1984-10-16433434430433123,40922,318.40
1984-10-1543043443043481,26922,370
1984-10-1242943042942967,22322,112.30
1984-10-11434434429429238,79122,112.30
1984-10-09434439430434151,50222,370
1984-10-0843443442942915,05022,112.30
1984-10-06431432429429122,40522,112.30
1984-10-05431434431431101,33622,215.30
1984-10-04432434430430152,50522,163.80
1984-10-03434434432432100,33222,266.90
1984-10-02434439434434163,54122,370
1984-10-01439439434439100,33222,627.70
1984-09-29439443434434137,45522,370
1984-09-28440441439439147,48822,627.70
1984-09-2744044944044966,21923,143.10
1984-09-26446446439439350,15922,627.70
1984-09-25442448440443134,44522,833.90
1984-09-2244544644544631,10322,988.50
1984-09-2145145144544594,31222,937
1984-09-2044545344545333,11023,349.30
1984-09-19453458453453103,34223,349.30
1984-09-1844745544644734,11323,040
1984-09-1744544944544653,17622,988.50
1984-09-1445345344444547,15622,937
1984-09-13458458452453154,51223,349.30
1984-09-1246346345846399,32923,864.80
1984-09-1145845845345353,17623,349.30
1984-09-10457462457457111,36923,555.50
1984-09-07454463454458115,38223,607
1984-09-0645645645345367,22323,349.30
1984-09-0545345545345342,14023,349.30
1984-09-0445345645345340,13323,349.30
1984-09-0345345345345352,17323,349.30
1984-09-0145445445445425,08323,400.90
1984-08-3145345645345433,11023,400.90
1984-08-3044945044944954,17923,143.10
1984-08-2943944443943979,26222,627.70
1984-08-2844044143943967,22322,627.70
1984-08-2744044143943976,25222,627.70
1984-08-2544044444044460,19922,885.40
1984-08-24443444442442109,36222,782.30
1984-08-2345145144444770,23323,040
1984-08-2245845844945170,23323,246.20
1984-08-2144945844645866,21923,607
1984-08-2045045544444445,14922,885.40
1984-08-1845045044944933,11023,143.10
1984-08-1744945844945871,23623,607
1984-08-1645145544945098,32623,194.70
1984-08-1545845845545544,14623,452.40
1984-08-1445745845445535,11623,452.40
1984-08-1345245445245226,08623,297.80
1984-08-10458459453454106,35223,400.90
1984-08-0945845845645677,25623,503.90
1984-08-0846046045645696,31923,503.90
1984-08-0746046045845834,11323,607
1984-08-06468473468468144,47824,122.50
1984-08-0446546846546872,23924,122.50
1984-08-03473474464464130,43223,916.30
1984-08-0246046345946367,22323,864.80
1984-08-0146346345945965,21623,658.60
1984-07-3146346446246259,19623,813.20
1984-07-3046446546246343,14323,864.80
1984-07-28465467464465166,55123,967.80
1984-07-27468468464464120,39923,916.30
1984-07-26464468464464107,35523,916.30
1984-07-25467467466466142,47224,019.40
1984-07-24470470466466142,47224,019.40
1984-07-23473473470470312,03324,225.60
1984-07-2147347447347391,30224,380.20
1984-07-20473473470473156,51824,380.20
1984-07-1947747747347393,30924,380.20
1984-07-18474478474478110,36524,637.90
1984-07-17473478473474189,62824,431.70
1984-07-16473478473473166,55124,380.20
1984-07-13478478473473160,53224,380.20
1984-07-12474480473473387,28224,380.20
1984-07-11482487474475194,64424,483.30
1984-07-10492492483491254,84425,308
1984-07-09498499488490788,61125,256.40
1984-07-074925014915011,172,88325,823.40
1984-07-06482496479489892,95725,204.90
1984-07-05481481473480639,11624,741
1984-07-04478483473478828,74424,637.90
1984-07-03478478475478355,17624,637.90
1984-07-02477478474478253,84024,637.90
1984-06-30477478474478264,87724,637.90
1984-06-29473477473477286,95024,586.40
1984-06-28468478467473500,65824,380.20
1984-06-27463463458463251,83423,864.80
1984-06-26464468458460108,35923,710.10
1984-06-2546346346246352,17323,864.80
1984-06-2346046746046279,26223,813.20
1984-06-22460463458458125,41523,607
1984-06-21469469458458111,36923,607
1984-06-20468470468469130,43224,174
1984-06-19468472468468152,50524,122.50
1984-06-18469473468469135,44824,174
1984-06-1646847346646676,25224,019.40
1984-06-15468468463468400,32524,122.50
1984-06-1446847246846860,19924,122.50
1984-06-1346747246746892,30624,122.50
1984-06-12473476465465268,89023,967.80
1984-06-11467477467467657,17624,070.90
1984-06-08453462451462476,57823,813.20
1984-06-07449454449454210,69823,400.90
1984-06-0644044443944464,21322,885.40
1984-06-0543944443544423,07622,885.40
1984-06-0443843842542969,22922,112.30
1984-06-02435444435441370,22622,730.80
1984-06-01439439425435406,34522,421.50
1984-05-3144044143943979,26222,627.70
1984-05-3043944443943962,20622,627.70
1984-05-29434444434444172,57122,885.40
1984-05-28439439420424224,74421,854.50
1984-05-26442444434434125,41522,370
1984-05-2545145144244283,27622,782.30
1984-05-2444445044144192,30622,730.80
1984-05-23450450440449417,38223,143.10
1984-05-22456456449450128,42523,194.70
1984-05-21464469461462177,58823,813.20
1984-05-19454468454466139,46224,019.40
1984-05-18463467453454333,10323,400.90
1984-05-17479479461468258,85724,122.50
1984-05-16476487476479598,98324,689.40
1984-05-15470478464475339,12324,483.30
1984-05-14479482466471681,25624,277.10
1984-05-114784874734841,824,03924,947.20
1984-05-10464483463478788,61124,637.90
1984-05-09468468463468449,48824,122.50
1984-05-08466468464464214,71123,916.30
1984-05-07468468463466120,39924,019.40
1984-05-04463472463468142,47224,122.50
1984-05-02463465463465105,34923,967.80
1984-05-01462463461463140,46523,864.80
1984-04-2845946245945952,17323,658.60
1984-04-27456463455458142,47223,607
1984-04-26467467454460367,21623,710.10
1984-04-25473476463468565,87424,122.50
1984-04-24468472465467214,71124,070.90
1984-04-23464473463473198,65824,380.20
1984-04-21460466460463169,56123,864.80
1984-04-20461472459460168,55823,710.10
1984-04-19463466459463279,92723,864.80
1984-04-18462468462464170,56523,916.30
1984-04-17473473467467290,96324,070.90
1984-04-16473478471473530,75724,380.20
1984-04-13468469460468762,52524,122.50
1984-04-12473473468468333,10324,122.50
1984-04-11468476468473376,24624,380.20
1984-04-10468472465466212,70424,019.40
1984-04-09463468463466148,49224,019.40
1984-04-07468473463463322,06623,864.80
1984-04-06468478463468241,80124,122.50
1984-04-05492493474483412,36524,895.60
1984-04-045035034904922,318,67725,359.50
1984-04-034885044834983,022,00625,668.80
1984-04-024985004734881,942,43125,153.30
1984-03-314634934634931,820,02625,411.10
1984-03-304494684494661,048,47224,019.40
1984-03-29449449444449355,17623,143.10
1984-03-28445446434439254,84422,627.70
1984-03-27448448439439209,69422,627.70
1984-03-26451453447451150,49823,246.20
1984-03-24447455447452263,87423,297.80
1984-03-23448448444445176,58522,937
1984-03-22434442434439164,54522,627.70
1984-03-21431431427431278,92422,215.30
1984-03-19435439430431134,44522,215.30
1984-03-1744444744044041,13622,679.20
1984-03-16449455447449382,26623,143.10
1984-03-15439458434458174,57823,607
1984-03-14426439425439149,49522,627.70
1984-03-1342842942542593,30921,906.10
1984-03-1242942942642829,09622,060.70
1984-03-0942442542442529,09621,906.10
1984-03-0842442742442467,22321,854.50
1984-03-07425429424424108,35921,854.50
1984-03-06426429424424172,57121,854.50
1984-03-0542942942442474,24621,854.50
1984-03-0342242942242930,10022,112.30
1984-03-0242442942042072,23921,648.40
1984-03-0142942942542971,23622,112.30
1984-02-29430430415415196,65121,390.70
1984-02-28434439430434196,65122,370
1984-02-2743443942943961,20322,627.70
1984-02-25441441429429126,41922,112.30
1984-02-2443843943143977,25622,627.70
1984-02-23440440428439281,93322,627.70
1984-02-2243644043544090,29922,679.20
1984-02-21431436431436110,36522,473.10
1984-02-2043443443043054,17922,163.80
1984-02-1843643643243250,16622,266.90
1984-02-17442442437437276,91722,524.60
1984-02-16444444439442291,96722,782.30
1984-02-1544644944544972,23923,143.10
1984-02-1444544944544794,31223,040
1984-02-1344544944544558,19322,937
1984-02-1044544944544581,26922,937
1984-02-09446449445445104,34522,937
1984-02-0845345344644998,32623,143.10
1984-02-0745445445345336,12023,349.30
1984-02-06458458453453106,35223,349.30
1984-02-0445345545345342,14023,349.30
1984-02-03454457450450102,33923,194.70
1984-02-02457457449457133,44223,555.50
1984-02-01447449439439351,16322,627.70
1984-01-3144144844144320,06622,833.90
1984-01-30444444439441164,54522,730.80
1984-01-28445449441441118,39222,730.80
1984-01-27439462439444178,59122,885.40
1984-01-26445449434439217,72122,627.70
1984-01-25445449445445135,44822,937
1984-01-2444944944444486,28622,885.40
1984-01-2345145344945181,26923,246.20
1984-01-2145145145045165,21623,246.20
1984-01-20463463449449118,39223,143.10
1984-01-19463464458459137,45523,658.60
1984-01-18468469465465425,40923,967.80
1984-01-17460468460463175,58123,864.80
1984-01-13465465459459118,39223,658.60
1984-01-12468469458460375,24223,710.10
1984-01-11469476464476501,66124,534.80
1984-01-10459462449450177,58823,194.70
1984-01-09458463453458136,45223,607
1984-01-07458461455458101,33623,607
1984-01-06458458453458310,02723,607
1984-01-05462467458459297,98723,658.60
1984-01-0445545944945893,30923,607

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