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
1984-12-28	538	546	533	546	1,683,574	28,142.90
1984-12-27	533	548	529	548	1,575,216	28,246
1984-12-26	545	561	536	553	6,266,749	28,503.70
1984-12-25	505	533	503	525	3,655,102	27,060.50
1984-12-24	492	506	492	498	1,200,976	25,668.80
1984-12-22	493	498	488	488	635,103	25,153.30
1984-12-21	472	488	472	488	497,648	25,153.30
1984-12-20	478	479	470	471	460,525	24,277.10
1984-12-19	479	480	477	477	151,502	24,586.40
1984-12-18	481	481	473	474	641,123	24,431.70
1984-12-17	478	481	477	481	178,591	24,792.50
1984-12-15	483	483	481	481	268,890	24,792.50
1984-12-14	483	488	481	488	599,987	25,153.30
1984-12-13	483	485	478	483	769,548	24,895.60
1984-12-12	477	481	473	478	828,744	24,637.90
1984-12-11	458	468	458	467	441,462	24,070.90
1984-12-10	449	458	449	453	248,824	23,349.30
1984-12-07	449	454	447	447	338,120	23,040
1984-12-06	445	449	444	449	159,528	23,143.10
1984-12-05	440	449	438	448	281,933	23,091.60
1984-12-04	439	444	439	444	143,475	22,885.40
1984-12-03	442	444	439	439	109,362	22,627.70
1984-12-01	444	444	440	444	49,163	22,885.40
1984-11-30	440	440	434	440	126,419	22,679.20
1984-11-29	439	444	439	444	91,302	22,885.40
1984-11-28	434	438	430	438	29,096	22,576.20
1984-11-27	428	434	428	431	35,116	22,215.30
1984-11-26	439	439	428	428	79,262	22,060.70
1984-11-24	434	444	434	439	92,306	22,627.70
1984-11-22	424	424	422	422	85,282	21,751.50
1984-11-21	426	429	424	424	53,176	21,854.50
1984-11-20	426	427	424	425	92,306	21,906.10
1984-11-19	428	429	425	429	15,050	22,112.30
1984-11-17	424	431	424	425	50,166	21,906.10
1984-11-16	429	431	424	425	113,375	21,906.10
1984-11-15	429	429	426	426	72,239	21,957.60
1984-11-14	438	444	438	443	81,269	22,833.90
1984-11-13	444	445	442	443	105,349	22,833.90
1984-11-12	444	445	440	444	134,445	22,885.40
1984-11-09	439	446	434	446	88,292	22,988.50
1984-11-08	430	439	430	439	51,169	22,627.70
1984-11-07	438	439	436	436	86,286	22,473.10
1984-11-06	446	446	435	438	54,179	22,576.20
1984-11-05	440	455	440	455	303,003	23,452.40
1984-11-02	422	424	421	423	160,532	21,803
1984-11-01	424	427	423	423	235,781	21,803
1984-10-31	429	429	423	424	194,644	21,854.50
1984-10-30	422	427	421	427	94,312	22,009.20
1984-10-29	424	425	419	420	115,382	21,648.40
1984-10-27	424	426	414	426	252,837	21,957.60
1984-10-26	426	426	424	424	64,213	21,854.50
1984-10-25	426	427	424	425	286,950	21,906.10
1984-10-24	427	429	424	427	120,399	22,009.20
1984-10-23	426	427	426	427	59,196	22,009.20
1984-10-22	429	429	426	426	94,312	21,957.60
1984-10-20	431	431	429	430	29,096	22,163.80
1984-10-19	430	434	429	430	79,262	22,163.80
1984-10-18	430	439	429	430	260,864	22,163.80
1984-10-17	430	431	430	431	99,329	22,215.30
1984-10-16	433	434	430	433	123,409	22,318.40
1984-10-15	430	434	430	434	81,269	22,370
1984-10-12	429	430	429	429	67,223	22,112.30
1984-10-11	434	434	429	429	238,791	22,112.30
1984-10-09	434	439	430	434	151,502	22,370
1984-10-08	434	434	429	429	15,050	22,112.30
1984-10-06	431	432	429	429	122,405	22,112.30
1984-10-05	431	434	431	431	101,336	22,215.30
1984-10-04	432	434	430	430	152,505	22,163.80
1984-10-03	434	434	432	432	100,332	22,266.90
1984-10-02	434	439	434	434	163,541	22,370
1984-10-01	439	439	434	439	100,332	22,627.70
1984-09-29	439	443	434	434	137,455	22,370
1984-09-28	440	441	439	439	147,488	22,627.70
1984-09-27	440	449	440	449	66,219	23,143.10
1984-09-26	446	446	439	439	350,159	22,627.70
1984-09-25	442	448	440	443	134,445	22,833.90
1984-09-22	445	446	445	446	31,103	22,988.50
1984-09-21	451	451	445	445	94,312	22,937
1984-09-20	445	453	445	453	33,110	23,349.30
1984-09-19	453	458	453	453	103,342	23,349.30
1984-09-18	447	455	446	447	34,113	23,040
1984-09-17	445	449	445	446	53,176	22,988.50
1984-09-14	453	453	444	445	47,156	22,937
1984-09-13	458	458	452	453	154,512	23,349.30
1984-09-12	463	463	458	463	99,329	23,864.80
1984-09-11	458	458	453	453	53,176	23,349.30
1984-09-10	457	462	457	457	111,369	23,555.50
1984-09-07	454	463	454	458	115,382	23,607
1984-09-06	456	456	453	453	67,223	23,349.30
1984-09-05	453	455	453	453	42,140	23,349.30
1984-09-04	453	456	453	453	40,133	23,349.30
1984-09-03	453	453	453	453	52,173	23,349.30
1984-09-01	454	454	454	454	25,083	23,400.90
1984-08-31	453	456	453	454	33,110	23,400.90
1984-08-30	449	450	449	449	54,179	23,143.10
1984-08-29	439	444	439	439	79,262	22,627.70
1984-08-28	440	441	439	439	67,223	22,627.70
1984-08-27	440	441	439	439	76,252	22,627.70
1984-08-25	440	444	440	444	60,199	22,885.40
1984-08-24	443	444	442	442	109,362	22,782.30
1984-08-23	451	451	444	447	70,233	23,040
1984-08-22	458	458	449	451	70,233	23,246.20
1984-08-21	449	458	446	458	66,219	23,607
1984-08-20	450	455	444	444	45,149	22,885.40
1984-08-18	450	450	449	449	33,110	23,143.10
1984-08-17	449	458	449	458	71,236	23,607
1984-08-16	451	455	449	450	98,326	23,194.70
1984-08-15	458	458	455	455	44,146	23,452.40
1984-08-14	457	458	454	455	35,116	23,452.40
1984-08-13	452	454	452	452	26,086	23,297.80
1984-08-10	458	459	453	454	106,352	23,400.90
1984-08-09	458	458	456	456	77,256	23,503.90
1984-08-08	460	460	456	456	96,319	23,503.90
1984-08-07	460	460	458	458	34,113	23,607
1984-08-06	468	473	468	468	144,478	24,122.50
1984-08-04	465	468	465	468	72,239	24,122.50
1984-08-03	473	474	464	464	130,432	23,916.30
1984-08-02	460	463	459	463	67,223	23,864.80
1984-08-01	463	463	459	459	65,216	23,658.60
1984-07-31	463	464	462	462	59,196	23,813.20
1984-07-30	464	465	462	463	43,143	23,864.80
1984-07-28	465	467	464	465	166,551	23,967.80
1984-07-27	468	468	464	464	120,399	23,916.30
1984-07-26	464	468	464	464	107,355	23,916.30
1984-07-25	467	467	466	466	142,472	24,019.40
1984-07-24	470	470	466	466	142,472	24,019.40
1984-07-23	473	473	470	470	312,033	24,225.60
1984-07-21	473	474	473	473	91,302	24,380.20
1984-07-20	473	473	470	473	156,518	24,380.20
1984-07-19	477	477	473	473	93,309	24,380.20
1984-07-18	474	478	474	478	110,365	24,637.90
1984-07-17	473	478	473	474	189,628	24,431.70
1984-07-16	473	478	473	473	166,551	24,380.20
1984-07-13	478	478	473	473	160,532	24,380.20
1984-07-12	474	480	473	473	387,282	24,380.20
1984-07-11	482	487	474	475	194,644	24,483.30
1984-07-10	492	492	483	491	254,844	25,308
1984-07-09	498	499	488	490	788,611	25,256.40
1984-07-07	492	501	491	501	1,172,883	25,823.40
1984-07-06	482	496	479	489	892,957	25,204.90
1984-07-05	481	481	473	480	639,116	24,741
1984-07-04	478	483	473	478	828,744	24,637.90
1984-07-03	478	478	475	478	355,176	24,637.90
1984-07-02	477	478	474	478	253,840	24,637.90
1984-06-30	477	478	474	478	264,877	24,637.90
1984-06-29	473	477	473	477	286,950	24,586.40
1984-06-28	468	478	467	473	500,658	24,380.20
1984-06-27	463	463	458	463	251,834	23,864.80
1984-06-26	464	468	458	460	108,359	23,710.10
1984-06-25	463	463	462	463	52,173	23,864.80
1984-06-23	460	467	460	462	79,262	23,813.20
1984-06-22	460	463	458	458	125,415	23,607
1984-06-21	469	469	458	458	111,369	23,607
1984-06-20	468	470	468	469	130,432	24,174
1984-06-19	468	472	468	468	152,505	24,122.50
1984-06-18	469	473	468	469	135,448	24,174
1984-06-16	468	473	466	466	76,252	24,019.40
1984-06-15	468	468	463	468	400,325	24,122.50
1984-06-14	468	472	468	468	60,199	24,122.50
1984-06-13	467	472	467	468	92,306	24,122.50
1984-06-12	473	476	465	465	268,890	23,967.80
1984-06-11	467	477	467	467	657,176	24,070.90
1984-06-08	453	462	451	462	476,578	23,813.20
1984-06-07	449	454	449	454	210,698	23,400.90
1984-06-06	440	444	439	444	64,213	22,885.40
1984-06-05	439	444	435	444	23,076	22,885.40
1984-06-04	438	438	425	429	69,229	22,112.30
1984-06-02	435	444	435	441	370,226	22,730.80
1984-06-01	439	439	425	435	406,345	22,421.50
1984-05-31	440	441	439	439	79,262	22,627.70
1984-05-30	439	444	439	439	62,206	22,627.70
1984-05-29	434	444	434	444	172,571	22,885.40
1984-05-28	439	439	420	424	224,744	21,854.50
1984-05-26	442	444	434	434	125,415	22,370
1984-05-25	451	451	442	442	83,276	22,782.30
1984-05-24	444	450	441	441	92,306	22,730.80
1984-05-23	450	450	440	449	417,382	23,143.10
1984-05-22	456	456	449	450	128,425	23,194.70
1984-05-21	464	469	461	462	177,588	23,813.20
1984-05-19	454	468	454	466	139,462	24,019.40
1984-05-18	463	467	453	454	333,103	23,400.90
1984-05-17	479	479	461	468	258,857	24,122.50
1984-05-16	476	487	476	479	598,983	24,689.40
1984-05-15	470	478	464	475	339,123	24,483.30
1984-05-14	479	482	466	471	681,256	24,277.10
1984-05-11	478	487	473	484	1,824,039	24,947.20
1984-05-10	464	483	463	478	788,611	24,637.90
1984-05-09	468	468	463	468	449,488	24,122.50
1984-05-08	466	468	464	464	214,711	23,916.30
1984-05-07	468	468	463	466	120,399	24,019.40
1984-05-04	463	472	463	468	142,472	24,122.50
1984-05-02	463	465	463	465	105,349	23,967.80
1984-05-01	462	463	461	463	140,465	23,864.80
1984-04-28	459	462	459	459	52,173	23,658.60
1984-04-27	456	463	455	458	142,472	23,607
1984-04-26	467	467	454	460	367,216	23,710.10
1984-04-25	473	476	463	468	565,874	24,122.50
1984-04-24	468	472	465	467	214,711	24,070.90
1984-04-23	464	473	463	473	198,658	24,380.20
1984-04-21	460	466	460	463	169,561	23,864.80
1984-04-20	461	472	459	460	168,558	23,710.10
1984-04-19	463	466	459	463	279,927	23,864.80
1984-04-18	462	468	462	464	170,565	23,916.30
1984-04-17	473	473	467	467	290,963	24,070.90
1984-04-16	473	478	471	473	530,757	24,380.20
1984-04-13	468	469	460	468	762,525	24,122.50
1984-04-12	473	473	468	468	333,103	24,122.50
1984-04-11	468	476	468	473	376,246	24,380.20
1984-04-10	468	472	465	466	212,704	24,019.40
1984-04-09	463	468	463	466	148,492	24,019.40
1984-04-07	468	473	463	463	322,066	23,864.80
1984-04-06	468	478	463	468	241,801	24,122.50
1984-04-05	492	493	474	483	412,365	24,895.60
1984-04-04	503	503	490	492	2,318,677	25,359.50
1984-04-03	488	504	483	498	3,022,006	25,668.80
1984-04-02	498	500	473	488	1,942,431	25,153.30
1984-03-31	463	493	463	493	1,820,026	25,411.10
1984-03-30	449	468	449	466	1,048,472	24,019.40
1984-03-29	449	449	444	449	355,176	23,143.10
1984-03-28	445	446	434	439	254,844	22,627.70
1984-03-27	448	448	439	439	209,694	22,627.70
1984-03-26	451	453	447	451	150,498	23,246.20
1984-03-24	447	455	447	452	263,874	23,297.80
1984-03-23	448	448	444	445	176,585	22,937
1984-03-22	434	442	434	439	164,545	22,627.70
1984-03-21	431	431	427	431	278,924	22,215.30
1984-03-19	435	439	430	431	134,445	22,215.30
1984-03-17	444	447	440	440	41,136	22,679.20
1984-03-16	449	455	447	449	382,266	23,143.10
1984-03-15	439	458	434	458	174,578	23,607
1984-03-14	426	439	425	439	149,495	22,627.70
1984-03-13	428	429	425	425	93,309	21,906.10
1984-03-12	429	429	426	428	29,096	22,060.70
1984-03-09	424	425	424	425	29,096	21,906.10
1984-03-08	424	427	424	424	67,223	21,854.50
1984-03-07	425	429	424	424	108,359	21,854.50
1984-03-06	426	429	424	424	172,571	21,854.50
1984-03-05	429	429	424	424	74,246	21,854.50
1984-03-03	422	429	422	429	30,100	22,112.30
1984-03-02	424	429	420	420	72,239	21,648.40
1984-03-01	429	429	425	429	71,236	22,112.30
1984-02-29	430	430	415	415	196,651	21,390.70
1984-02-28	434	439	430	434	196,651	22,370
1984-02-27	434	439	429	439	61,203	22,627.70
1984-02-25	441	441	429	429	126,419	22,112.30
1984-02-24	438	439	431	439	77,256	22,627.70
1984-02-23	440	440	428	439	281,933	22,627.70
1984-02-22	436	440	435	440	90,299	22,679.20
1984-02-21	431	436	431	436	110,365	22,473.10
1984-02-20	434	434	430	430	54,179	22,163.80
1984-02-18	436	436	432	432	50,166	22,266.90
1984-02-17	442	442	437	437	276,917	22,524.60
1984-02-16	444	444	439	442	291,967	22,782.30
1984-02-15	446	449	445	449	72,239	23,143.10
1984-02-14	445	449	445	447	94,312	23,040
1984-02-13	445	449	445	445	58,193	22,937
1984-02-10	445	449	445	445	81,269	22,937
1984-02-09	446	449	445	445	104,345	22,937
1984-02-08	453	453	446	449	98,326	23,143.10
1984-02-07	454	454	453	453	36,120	23,349.30
1984-02-06	458	458	453	453	106,352	23,349.30
1984-02-04	453	455	453	453	42,140	23,349.30
1984-02-03	454	457	450	450	102,339	23,194.70
1984-02-02	457	457	449	457	133,442	23,555.50
1984-02-01	447	449	439	439	351,163	22,627.70
1984-01-31	441	448	441	443	20,066	22,833.90
1984-01-30	444	444	439	441	164,545	22,730.80
1984-01-28	445	449	441	441	118,392	22,730.80
1984-01-27	439	462	439	444	178,591	22,885.40
1984-01-26	445	449	434	439	217,721	22,627.70
1984-01-25	445	449	445	445	135,448	22,937
1984-01-24	449	449	444	444	86,286	22,885.40
1984-01-23	451	453	449	451	81,269	23,246.20
1984-01-21	451	451	450	451	65,216	23,246.20
1984-01-20	463	463	449	449	118,392	23,143.10
1984-01-19	463	464	458	459	137,455	23,658.60
1984-01-18	468	469	465	465	425,409	23,967.80
1984-01-17	460	468	460	463	175,581	23,864.80
1984-01-13	465	465	459	459	118,392	23,658.60
1984-01-12	468	469	458	460	375,242	23,710.10
1984-01-11	469	476	464	476	501,661	24,534.80
1984-01-10	459	462	449	450	177,588	23,194.70
1984-01-09	458	463	453	458	136,452	23,607
1984-01-07	458	461	455	458	101,336	23,607
1984-01-06	458	458	453	458	310,027	23,607
1984-01-05	462	467	458	459	297,987	23,658.60
1984-01-04	455	459	449	458	93,309	23,607

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

1861 (株)熊谷組 の時系列データ [1984年度]

1861 (株)熊谷組の時系列データ [1984年度]