1861 (株)熊谷組の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	782	785	774	777	233,774	44,052.60
1985-12-27	788	790	782	782	557,847	44,336.10
1985-12-26	799	799	787	792	3,018,996	44,903.10
1985-12-25	782	797	774	797	3,056,119	45,186.50
1985-12-24	783	785	778	782	1,473,880	44,336.10
1985-12-23	774	792	774	784	3,325,010	44,449.50
1985-12-21	773	776	768	768	641,123	43,542.40
1985-12-20	777	785	765	772	4,048,405	43,769.10
1985-12-19	774	774	764	767	1,974,538	43,485.70
1985-12-18	772	772	765	772	1,792,937	43,769.10
1985-12-17	749	775	748	772	3,129,362	43,769.10
1985-12-16	752	752	743	749	480,591	42,465.10
1985-12-13	752	761	747	747	3,596,910	42,351.70
1985-12-12	748	753	739	752	1,354,485	42,635.20
1985-12-11	731	751	731	747	2,692,917	42,351.70
1985-12-10	713	721	708	721	828,744	40,877.70
1985-12-09	704	716	704	705	434,438	39,970.50
1985-12-07	699	720	698	720	556,844	40,821
1985-12-06	722	722	699	706	722,392	40,027.20
1985-12-05	718	726	718	719	795,634	40,764.30
1985-12-04	710	710	698	708	546,811	40,140.60
1985-12-03	708	713	704	713	581,927	40,424.10
1985-12-02	723	723	713	718	191,635	40,707.60
1985-11-30	726	727	719	719	211,701	40,764.30
1985-11-29	734	734	719	726	722,392	41,161.10
1985-11-28	736	736	723	724	682,259	41,047.70
1985-11-27	745	745	729	736	1,608,325	41,728.10
1985-11-26	750	752	737	740	2,129,050	41,954.90
1985-11-25	732	745	729	737	2,003,634	41,784.80
1985-11-22	726	727	715	722	1,196,963	40,934.30
1985-11-21	681	708	681	701	900,983	39,743.70
1985-11-20	683	689	681	681	815,701	38,609.80
1985-11-19	698	700	683	694	441,462	39,346.90
1985-11-18	707	718	698	704	822,724	39,913.80
1985-11-16	697	708	697	708	525,741	40,140.60
1985-11-15	687	698	683	697	468,551	39,517
1985-11-14	693	698	678	680	959,176	38,553.10
1985-11-13	703	708	699	699	810,684	39,630.30
1985-11-12	708	712	703	703	656,173	39,857.10
1985-11-11	706	707	698	703	691,289	39,857.10
1985-11-08	707	717	698	698	843,794	39,573.60
1985-11-07	738	738	714	727	542,797	41,217.80
1985-11-06	743	743	728	728	538,784	41,274.50
1985-11-05	747	747	738	743	835,767	42,125
1985-11-02	737	747	731	744	630,086	42,181.70
1985-11-01	739	740	721	728	1,271,209	41,274.50
1985-10-31	716	735	708	720	1,595,282	40,821
1985-10-30	714	725	704	704	1,273,216	39,913.80
1985-10-29	703	713	700	708	1,226,060	40,140.60
1985-10-28	713	717	698	703	628,080	39,857.10
1985-10-26	680	713	679	713	812,691	40,424.10
1985-10-25	708	708	688	688	1,865,176	39,006.70
1985-10-24	717	717	698	713	1,660,498	40,424.10
1985-10-23	733	734	725	727	1,094,624	41,217.80
1985-10-22	752	753	735	735	808,678	41,671.40
1985-10-21	757	761	751	752	715,369	42,635.20
1985-10-19	753	761	752	761	1,166,864	43,145.50
1985-10-18	757	766	754	754	846,804	42,748.60
1985-10-17	749	777	748	752	2,669,840	42,635.20
1985-10-16	797	802	767	775	2,056,810	43,939.20
1985-10-15	846	851	812	816	1,229,070	46,263.80
1985-10-14	813	837	810	837	1,251,143	47,454.40
1985-10-11	822	824	810	812	1,172,884	46,037
1985-10-09	824	836	818	826	1,730,731	46,830.70
1985-10-08	813	821	810	817	1,648,458	46,320.40
1985-10-07	833	833	807	812	622,060	46,037
1985-10-05	839	842	824	832	424,405	47,170.90
1985-10-04	842	846	827	838	754,498	47,511.10
1985-10-03	833	851	830	845	630,086	47,907.90
1985-10-02	867	871	838	838	1,596,285	47,511.10
1985-10-01	892	892	863	871	3,266,817	49,382
1985-09-30	843	897	843	882	2,927,694	50,005.70
1985-09-28	835	847	823	839	1,057,502	47,567.80
1985-09-27	872	872	837	847	3,333,036	48,021.30
1985-09-26	863	877	849	864	7,557,022	48,985.10
1985-09-25	932	950	923	950	4,118,637	48,966.50
1985-09-24	917	927	909	927	3,370,159	47,781
1985-09-21	886	907	882	887	2,217,342	45,719.30
1985-09-20	890	890	877	877	2,513,322	45,203.90
1985-09-19	873	885	867	881	3,076,185	45,410
1985-09-18	875	875	859	865	3,021,003	44,585.30
1985-09-17	855	865	855	865	2,093,933	44,585.30
1985-09-13	832	853	832	849	2,386,903	43,760.60
1985-09-12	831	831	824	831	722,392	42,832.80
1985-09-11	837	837	826	826	1,234,086	42,575.10
1985-09-10	811	827	810	825	893,960	42,523.60
1985-09-09	812	812	809	810	304,007	41,750.40
1985-09-07	810	812	809	810	270,897	41,750.40
1985-09-06	812	812	809	810	296,983	41,750.40
1985-09-05	805	815	805	809	409,355	41,698.90
1985-09-04	817	817	803	803	691,289	41,389.60
1985-09-03	820	822	807	809	624,066	41,698.90
1985-09-02	826	827	819	820	799,648	42,265.90
1985-08-31	827	827	822	826	574,904	42,575.10
1985-08-30	824	827	823	827	770,551	42,626.70
1985-08-29	822	822	816	821	576,910	42,317.40
1985-08-28	826	827	814	817	1,701,634	42,111.20
1985-08-27	825	827	821	823	634,100	42,420.50
1985-08-26	809	820	809	820	655,169	42,265.90
1985-08-24	807	809	802	809	375,242	41,698.90
1985-08-23	809	812	805	805	713,362	41,492.70
1985-08-22	807	812	805	812	1,614,345	41,853.50
1985-08-21	804	811	797	807	1,426,724	41,595.80
1985-08-20	808	812	801	810	1,223,050	41,750.40
1985-08-19	816	817	803	805	1,856,146	41,492.70
1985-08-17	816	821	816	816	1,052,485	42,059.70
1985-08-16	825	825	804	805	1,700,631	41,492.70
1985-08-15	827	827	814	817	2,321,687	42,111.20
1985-08-14	784	815	782	815	1,835,076	42,008.10
1985-08-13	787	787	780	782	784,598	40,307.20
1985-08-12	787	791	778	785	1,304,319	40,461.80
1985-08-09	768	777	757	777	1,298,299	40,049.50
1985-08-08	752	763	750	758	996,299	39,070.20
1985-08-07	740	743	728	738	1,193,953	38,039.30
1985-08-06	749	755	738	746	531,761	38,451.60
1985-08-05	748	750	744	744	965,196	38,348.50
1985-08-03	743	750	739	743	567,880	38,297
1985-08-02	767	775	734	753	1,315,355	38,812.40
1985-08-01	757	767	750	767	1,365,521	39,534
1985-07-31	772	777	738	738	2,377,873	38,039.30
1985-07-30	806	812	777	782	2,486,232	40,307.20
1985-07-29	844	845	817	826	3,705,268	42,575.10
1985-07-27	830	846	830	845	2,423,023	43,554.50
1985-07-26	823	831	813	830	1,549,129	42,781.30
1985-07-25	844	844	822	822	2,064,837	42,368.90
1985-07-24	838	847	827	835	5,138,012	43,039
1985-07-23	810	837	810	832	5,448,039	42,884.40
1985-07-22	826	826	801	810	2,044,770	41,750.40
1985-07-20	827	829	809	826	3,179,527	42,575.10
1985-07-19	817	832	812	828	11,961,605	42,678.20
1985-07-18	792	809	782	806	8,569,373	41,544.20
1985-07-17	759	799	757	779	9,473,366	40,152.60
1985-07-16	782	782	755	769	4,676,484	39,637.10
1985-07-15	782	794	748	782	12,527,479	40,307.20
1985-07-12	737	777	731	771	13,906,043	39,740.20
1985-07-11	725	748	723	741	11,121,825	38,193.90
1985-07-10	727	733	711	720	11,119,818	37,111.50
1985-07-09	691	708	684	708	10,013,154	36,493
1985-07-08	663	678	656	676	2,913,647	34,843.60
1985-07-06	658	661	653	660	1,608,325	34,018.90
1985-07-05	651	663	643	651	1,993,601	33,555
1985-07-04	619	633	619	627	815,701	32,317.90
1985-07-03	623	624	618	619	337,116	31,905.60
1985-07-02	625	625	618	623	660,186	32,111.70
1985-07-01	625	625	618	618	215,714	31,854
1985-06-29	625	627	618	618	165,548	31,854
1985-06-28	627	633	618	618	417,382	31,854
1985-06-27	637	638	624	637	473,568	32,833.40
1985-06-26	628	638	618	637	519,721	32,833.40
1985-06-25	623	628	619	623	331,096	32,111.70
1985-06-24	619	627	617	618	368,219	31,854
1985-06-22	621	621	618	621	81,269	32,008.70
1985-06-21	618	621	612	612	476,578	31,544.80
1985-06-20	630	632	612	616	811,688	31,750.90
1985-06-19	635	638	614	622	363,203	32,060.20
1985-06-18	638	643	634	634	609,016	32,678.70
1985-06-17	640	645	634	638	323,070	32,884.90
1985-06-15	637	640	633	635	145,482	32,730.30
1985-06-14	632	637	631	637	281,933	32,833.40
1985-06-13	628	640	624	632	280,930	32,575.60
1985-06-12	642	648	633	638	443,468	32,884.90
1985-06-11	643	647	633	647	641,123	33,348.80
1985-06-10	658	658	644	652	969,209	33,606.50
1985-06-07	667	667	654	658	3,515,640	33,915.80
1985-06-06	661	668	655	660	5,203,228	34,018.90
1985-06-05	647	661	643	655	5,272,457	33,761.10
1985-06-04	636	651	636	643	2,682,883	33,142.60
1985-06-03	631	652	631	643	5,671,779	33,142.60
1985-06-01	615	630	615	626	3,315,979	32,266.40
1985-05-31	610	616	608	615	889,947	31,699.40
1985-05-30	607	610	598	609	545,807	31,390.10
1985-05-29	590	603	588	589	244,811	30,359.30
1985-05-28	589	593	583	583	349,156	30,050
1985-05-27	585	590	584	588	313,036	30,307.70
1985-05-25	580	587	580	581	233,774	29,946.90
1985-05-24	583	584	579	579	320,060	29,843.80
1985-05-23	588	588	583	584	467,548	30,101.50
1985-05-22	598	598	593	593	534,771	30,565.40
1985-05-21	605	605	598	604	349,156	31,132.40
1985-05-20	604	608	596	597	110,365	30,771.60
1985-05-18	598	603	596	596	170,565	30,720.10
1985-05-17	594	598	594	598	412,365	30,823.20
1985-05-16	605	606	598	598	253,840	30,823.20
1985-05-15	610	612	605	605	226,751	31,184
1985-05-14	613	618	610	610	428,419	31,441.70
1985-05-13	618	618	609	616	203,674	31,750.90
1985-05-10	609	622	608	621	754,498	32,008.70
1985-05-09	612	614	608	608	300,997	31,338.60
1985-05-08	621	621	613	614	1,035,428	31,647.90
1985-05-07	623	630	618	621	1,981,561	32,008.70
1985-05-04	623	624	618	623	968,206	32,111.70
1985-05-02	611	625	604	621	2,152,126	32,008.70
1985-05-01	602	609	598	602	2,078,883	31,029.30
1985-04-30	596	607	593	602	1,109,674	31,029.30
1985-04-27	597	602	585	602	539,787	31,029.30
1985-04-26	593	594	578	587	1,031,415	30,256.20
1985-04-25	583	595	573	593	298,990	30,565.40
1985-04-24	582	587	579	583	108,359	30,050
1985-04-23	593	593	579	582	666,206	29,998.50
1985-04-22	594	594	584	594	216,718	30,617
1985-04-20	587	590	584	584	412,365	30,101.50
1985-04-19	578	591	578	588	477,581	30,307.70
1985-04-18	582	587	569	578	263,874	29,792.30
1985-04-17	558	578	558	573	240,797	29,534.60
1985-04-16	578	579	558	558	437,448	28,761.40
1985-04-15	592	592	579	579	159,528	29,843.80
1985-04-12	568	588	568	588	371,229	30,307.70
1985-04-11	592	592	578	578	219,728	29,792.30
1985-04-10	588	592	580	592	179,595	30,513.90
1985-04-09	578	590	571	578	495,641	29,792.30
1985-04-08	573	573	571	571	106,352	29,431.50
1985-04-06	563	569	562	569	147,488	29,328.40
1985-04-05	560	568	559	563	305,010	29,019.10
1985-04-04	581	583	558	569	604,000	29,328.40
1985-04-03	583	585	568	583	585,940	30,050
1985-04-02	590	590	584	586	260,864	30,204.60
1985-04-01	578	592	578	580	411,362	29,895.40
1985-03-30	591	591	577	577	218,724	29,740.70
1985-03-29	598	598	584	584	473,568	30,101.50
1985-03-28	599	617	599	605	1,147,800	31,184
1985-03-27	594	610	588	607	1,200,976	31,287
1985-03-26	593	593	583	584	1,426,724	30,101.50
1985-03-25	593	596	589	593	357,183	30,565.40
1985-03-23	590	596	590	593	297,987	30,565.40
1985-03-22	605	605	588	591	716,372	30,462.30
1985-03-20	587	608	580	608	2,211,322	31,338.60
1985-03-19	583	588	578	578	849,814	29,792.30
1985-03-18	578	583	573	579	395,309	29,843.80
1985-03-16	567	576	564	568	2,570,511	29,276.80
1985-03-15	578	588	569	569	473,568	29,328.40
1985-03-14	589	594	586	588	627,076	30,307.70
1985-03-13	588	593	588	588	661,189	30,307.70
1985-03-12	591	598	581	586	964,192	30,204.60
1985-03-11	605	605	590	590	509,688	30,410.80
1985-03-08	618	620	606	608	486,611	31,338.60
1985-03-07	631	632	618	628	847,807	32,369.50
1985-03-06	623	636	623	633	3,723,328	32,627.20
1985-03-05	618	628	610	628	554,837	32,369.50
1985-03-04	631	633	614	628	606,006	32,369.50
1985-03-02	631	638	631	633	1,214,020	32,627.20
1985-03-01	625	633	624	631	1,696,618	32,524.10
1985-02-28	628	632	621	623	1,291,275	32,111.70
1985-02-27	631	637	614	623	1,308,332	32,111.70
1985-02-26	647	650	628	641	5,458,072	33,039.50
1985-02-25	651	653	643	643	4,237,029	33,142.60
1985-02-23	633	641	631	641	3,733,361	33,039.50
1985-02-22	618	632	618	629	5,589,507	32,421
1985-02-21	617	618	609	617	1,105,661	31,802.50
1985-02-20	613	613	605	610	1,071,548	31,441.70
1985-02-19	598	613	598	613	976,232	31,596.30
1985-02-18	613	613	599	599	557,847	30,874.70
1985-02-16	602	613	597	613	994,292	31,596.30
1985-02-15	588	604	588	593	1,335,422	30,565.40
1985-02-14	599	599	583	584	895,967	30,101.50
1985-02-13	598	606	589	599	1,508,996	30,874.70
1985-02-12	623	626	608	608	2,316,671	31,338.60
1985-02-08	615	635	613	618	9,024,882	31,854
1985-02-07	586	618	583	616	8,369,712	31,750.90
1985-02-06	569	578	566	578	1,629,395	29,792.30
1985-02-05	575	576	565	570	1,769,860	29,379.90
1985-02-04	562	573	555	568	1,610,332	29,276.80
1985-02-02	556	566	556	566	297,987	29,173.80
1985-02-01	565	568	563	566	1,096,631	29,173.80
1985-01-31	568	570	563	565	1,399,634	29,122.20
1985-01-30	568	575	563	563	2,251,455	29,019.10
1985-01-29	558	568	553	563	5,203,228	29,019.10
1985-01-28	546	558	543	548	1,184,923	28,246
1985-01-26	538	543	537	543	1,297,295	27,988.20
1985-01-25	535	546	533	538	1,156,830	27,730.50
1985-01-24	528	538	523	538	372,232	27,730.50
1985-01-23	526	538	523	538	349,156	27,730.50
1985-01-22	533	533	513	522	694,299	26,905.80
1985-01-21	535	538	532	535	231,767	27,575.90
1985-01-19	537	537	529	537	553,834	27,679
1985-01-18	534	543	533	537	1,904,305	27,679
1985-01-17	533	536	532	533	930,080	27,472.80
1985-01-16	526	538	525	533	803,661	27,472.80
1985-01-14	522	527	517	522	329,090	26,905.80
1985-01-11	508	522	508	512	354,173	26,390.40
1985-01-10	510	513	503	508	379,256	26,184.20
1985-01-09	516	518	508	510	268,890	26,287.30
1985-01-08	528	528	518	522	426,412	26,905.80
1985-01-07	533	534	523	528	304,007	27,215.10
1985-01-05	533	538	533	534	254,844	27,524.40
1985-01-04	541	541	533	534	505,674	27,524.40

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 [1985年度]

1861 (株)熊谷組の時系列データ [1985年度]