1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1986年

1861 (株)熊谷組 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,2261,2261,1561,176721,38970,008.30
1986-12-261,2761,2761,2261,2261,172,88472,984.90
1986-12-251,3061,3061,2561,2768,311,52175,961.40
1986-12-241,2761,2961,2661,2868,519,20976,556.70
1986-12-231,2861,3061,2561,27613,657,22175,961.40
1986-12-221,2061,2961,1861,28619,380,17176,556.70
1986-12-191,1361,1861,1261,1861,485,92070,603.60
1986-12-181,1261,1361,1161,136957,16967,627.10
1986-12-171,1761,1861,1261,1361,196,96367,627.10
1986-12-161,1761,1961,1661,1661,657,48869,413
1986-12-151,1961,2061,1861,1961,400,63871,199
1986-12-121,2061,2461,1961,1962,815,32271,199
1986-12-111,1961,2061,1861,206871,88771,794.30
1986-12-101,2061,2261,1761,1962,228,37971,199
1986-12-091,2561,2561,2161,2162,843,41572,389.60
1986-12-081,2661,2761,2361,2565,784,15274,770.80
1986-12-061,1961,2561,1961,2462,513,32274,175.50
1986-12-051,2561,2561,2061,2365,972,77773,580.20
1986-12-041,2361,2561,2161,2469,273,70774,175.50
1986-12-031,2161,2361,1961,2169,069,02972,389.60
1986-12-021,1761,2061,1661,1767,466,72470,008.30
1986-12-011,1861,2061,1561,17610,431,54170,008.30
1986-11-291,1561,1961,1361,1667,847,98669,413
1986-11-281,1061,1561,0961,1563,479,52168,817.70
1986-11-271,0661,1161,0561,0861,813,00364,650.60
1986-11-261,0561,0761,0371,0562,500,27962,864.60
1986-11-251,0661,0861,0471,056552,83162,864.60
1986-11-221,0661,0761,0471,056971,21662,864.60
1986-11-211,0661,0861,0561,066868,87763,459.90
1986-11-201,0761,0861,0471,0761,182,91764,055.20
1986-11-191,0861,1061,0761,096952,15365,245.90
1986-11-181,0861,0961,0661,086721,38964,650.60
1986-11-171,1161,1261,0861,096697,30965,245.90
1986-11-141,0961,1261,0761,1161,870,19366,436.50
1986-11-131,1161,1361,1061,1161,409,66866,436.50
1986-11-121,1261,1561,1061,1365,754,05367,627.10
1986-11-111,0961,1261,0761,1262,349,78167,031.80
1986-11-101,0961,1161,0661,0762,220,35264,055.20
1986-11-071,1161,1261,0861,0864,142,71764,650.60
1986-11-061,0961,1061,0761,0762,295,60164,055.20
1986-11-051,0561,1161,0561,0862,442,08664,650.60
1986-11-041,0861,1061,0561,076960,17964,055.20
1986-11-011,0171,0961,0071,0861,899,28964,650.60
1986-10-311,1561,1561,0661,0666,847,67463,459.90
1986-10-301,0661,1561,0271,15612,872,62368,817.70
1986-10-291,0661,0761,0071,0376,747,34261,733.50
1986-10-289871,0769821,0664,900,22563,459.90
1986-10-279379779279771,021,38258,161.70
1986-10-259179629129371,033,42255,780.40
1986-10-241,0371,0379359372,288,57855,780.40
1986-10-239481,0569471,0562,793,24962,864.60
1986-10-229779779429521,568,19356,673.40
1986-10-219789859339571,715,68156,971.10
1986-10-209979979679881,160,84458,816.50
1986-10-171,0171,0379889971,686,58559,352.30
1986-10-161,0471,0569821,0271,624,37961,138.20
1986-10-151,1361,1461,0271,0271,876,21261,138.20
1986-10-141,1961,2061,1361,1463,239,72768,222.40
1986-10-131,2461,2461,1961,216798,64472,389.60
1986-10-091,2161,2661,1861,2664,816,95075,366.10
1986-10-081,2161,2461,1761,1861,339,43570,603.60
1986-10-071,1961,2261,1861,2061,914,33971,794.30
1986-10-061,2361,2561,1861,2161,267,19672,389.60
1986-10-041,2561,2661,2261,2561,989,58874,770.80
1986-10-031,2061,2861,1561,2567,009,20974,770.80
1986-10-021,3551,3551,2061,22610,739,56072,984.90
1986-10-011,2961,3751,2861,35536,316,24980,664.40
1986-09-301,2261,2861,1861,27613,636,15275,961.40
1986-09-291,2661,2761,2361,2467,762,70474,175.50
1986-09-271,2561,2961,2161,24614,791,97974,175.50
1986-09-261,1261,2661,1161,22640,550,26972,984.90
1986-09-251,1361,1661,1061,16612,277,65366,107.30
1986-09-241,1061,1361,0861,11613,730,46363,272.50
1986-09-221,0371,0861,0371,0764,605,24961,004.60
1986-09-191,0171,0471,0071,0272,513,32258,226.60
1986-09-181,0371,0769921,0075,146,03957,092.60
1986-09-171,0761,0961,0371,0379,812,49058,793.50
1986-09-161,0761,1261,0171,0179,594,76957,659.60
1986-09-121,0171,1161,0171,09614,728,76962,138.60
1986-09-111,0561,1261,0471,07624,709,81761,004.60
1986-09-109411,0379411,03722,525,58558,793.50
1986-09-099269329179311,581,23652,783.80
1986-09-089289349089212,295,60152,216.80
1986-09-069229309179182,186,23952,046.70
1986-09-058959278939221,907,31552,273.50
1986-09-04897904890902898,97751,139.60
1986-09-039079078829061,217,03051,366.40
1986-09-029179179029121,407,66151,706.50
1986-09-019229328979072,769,16951,423.10
1986-08-30897912888912821,72151,706.50
1986-08-298579028578871,212,01350,289.10
1986-08-288859118778771,097,63449,722.20
1986-08-278829228698955,944,68450,742.70
1986-08-268518878518771,587,25649,722.20
1986-08-258498628478511,926,37848,248.10
1986-08-23872872837848634,10048,078
1986-08-22887897852862776,57148,871.80
1986-08-219279348978971,048,47250,856.10
1986-08-209239459239372,144,09953,123.90
1986-08-199629629279373,200,59853,123.90
1986-08-189479629389614,428,66454,484.60
1986-08-1592795790795212,419,12153,974.40
1986-08-148789178729175,973,78051,990
1986-08-138828868628771,353,48249,722.20
1986-08-12837882837877636,10649,722.20
1986-08-11830847830832174,57847,170.90
1986-08-08830837822830167,55547,057.50
1986-08-07847847827832108,35947,170.90
1986-08-06847852836852291,96748,304.80
1986-08-05837857837857315,04348,588.30
1986-08-04836837835837134,44547,454.40
1986-08-02841841837837229,76147,454.40
1986-08-01857862843844888,94347,851.20
1986-07-318778808548671,201,98049,155.20
1986-07-308528808528672,242,42549,155.20
1986-07-298458658458601,435,75448,758.40
1986-07-28842865837865491,62849,041.80
1986-07-26842845837845397,31647,907.90
1986-07-25857857842843725,40247,794.50
1986-07-248518638518571,389,60148,588.30
1986-07-23837844827840488,61847,624.40
1986-07-22812837812837297,98747,454.40
1986-07-21842845821826524,73746,830.70
1986-07-19837846832832531,76147,170.90
1986-07-18819846818837914,02647,454.40
1986-07-17822827817818730,41946,377.10
1986-07-16827836818822576,91046,603.90
1986-07-15829842829837717,37547,454.40
1986-07-14837845830839899,98047,567.80
1986-07-11851851838838609,01747,511.10
1986-07-108488528378381,753,80747,511.10
1986-07-098698758578611,032,41848,815.10
1986-07-088578818578681,962,49849,211.90
1986-07-078678878628722,953,78049,438.70
1986-07-05862867859867375,24249,155.20
1986-07-048728758528571,178,90348,588.30
1986-07-038578698578693,228,69149,268.60
1986-07-028378478358441,467,86047,851.20
1986-07-018368478278371,272,21247,454.40
1986-06-30812831809831172,57147,114.20
1986-06-28809819809812412,36546,037
1986-06-278228258078091,288,26645,866.90
1986-06-268278318178221,100,64446,603.90
1986-06-258158268108231,889,25646,660.60
1986-06-24820828815815813,69446,207.10
1986-06-23817822817819208,69146,433.80
1986-06-21818827817822437,44846,603.90
1986-06-20827828822822723,39546,603.90
1986-06-19822830817820555,84046,490.50
1986-06-18807821807815249,82746,207.10
1986-06-17830830812817283,94046,320.40
1986-06-16830831827828259,86046,944.10
1986-06-13817822812821846,80446,547.20
1986-06-12806809803807415,37545,753.50
1986-06-11807812802805880,91745,640.10
1986-06-10792807792806410,35945,696.80
1986-06-09809812806809217,72145,866.90
1986-06-07807812806809440,45845,866.90
1986-06-06814817807807994,29245,753.50
1986-06-05812818812812403,33546,037
1986-06-04828828817817347,14946,320.40
1986-06-038368368178311,253,14947,114.20
1986-06-02842842832840624,06647,624.40
1986-05-31832836826832527,74747,170.90
1986-05-30832833822830453,50247,057.50
1986-05-298378388348371,639,42847,454.40
1986-05-288318428278422,708,97047,737.80
1986-05-278148268148261,947,44846,830.70
1986-05-26809816803804893,96045,583.40
1986-05-247888107888073,733,36245,753.50
1986-05-237907927867872,570,51144,619.60
1986-05-227957977827901,311,34244,789.70
1986-05-21806817801801451,49545,413.30
1986-05-20807811790797654,16645,186.50
1986-05-19802813799805265,88045,640.10
1986-05-17807813807812229,76146,037
1986-05-16838846825827349,15646,887.40
1986-05-15839843838838193,64147,511.10
1986-05-14842852839847390,29248,021.30
1986-05-13859859843853646,13948,361.50
1986-05-12865873852859508,68448,701.70
1986-05-098878888688753,557,78049,608.80
1986-05-088598828578782,385,90049,778.90
1986-05-078658758488573,091,23548,588.30
1986-05-068378568358531,081,58148,361.50
1986-05-028298378228351,620,36547,341
1986-05-018178278178221,002,31946,603.90
1986-04-308178228148171,086,59846,320.40
1986-04-28807817807817322,06646,320.40
1986-04-26798807797807667,20945,753.50
1986-04-25826827802807975,22945,753.50
1986-04-248238358198301,814,00647,057.50
1986-04-23797815792813968,20646,093.70
1986-04-22793797789789482,59844,733
1986-04-21802802793800674,23245,356.60
1986-04-198068067978021,898,28545,470
1986-04-188128148028062,418,00645,696.80
1986-04-178178178078121,140,77746,037
1986-04-16821822800816764,53146,263.80
1986-04-158298298188211,015,36246,547.20
1986-04-14824824812822612,02646,603.90
1986-04-118288358028251,178,90346,774
1986-04-10825826808822427,41546,603.90
1986-04-09827827812826611,02346,830.70
1986-04-08822822797817622,06046,320.40
1986-04-07825826804812357,18346,037
1986-04-05812827807807368,21945,753.50
1986-04-048378407978072,138,07945,753.50
1986-04-038018227918222,142,09346,603.90
1986-04-028078077887911,288,26644,846.40
1986-04-018248248038072,668,83745,753.50
1986-03-318478528128222,290,58446,603.90
1986-03-298678768478473,087,22248,021.30
1986-03-288378468178373,386,21247,454.40
1986-03-278378478228375,434,99647,454.40
1986-03-268178428088171,832,06646,320.40
1986-03-258438468198242,217,34246,717.30
1986-03-248879008488604,021,31548,758.40
1986-03-228979178979171,938,41851,990
1986-03-208879098859072,153,12951,423.10
1986-03-199009098918923,160,46550,572.60
1986-03-189129239059219,663,99952,216.80
1986-03-178858968748883,277,85350,345.80
1986-03-158878988738822,801,27550,005.70
1986-03-148908938778894,135,69450,402.50
1986-03-138858948848929,658,98250,572.60
1986-03-128358768328758,374,73049,608.80
1986-03-118368448328361,493,94747,397.70
1986-03-10836836822829427,41547,000.80
1986-03-078328378268371,729,72747,454.40
1986-03-06812812803812827,74146,037
1986-03-05825825807812403,33546,037
1986-03-04834837828829852,82447,000.80
1986-03-03847849832834799,64847,284.30
1986-03-018518518408471,552,13948,021.30
1986-02-288418518368513,329,02348,248.10
1986-02-27827835823823795,63446,660.60
1986-02-268348428268322,844,41847,170.90
1986-02-25831834827834545,80747,284.30
1986-02-24817832817832570,89047,170.90
1986-02-22834836817818475,57546,377.10
1986-02-21839839818826794,63146,830.70
1986-02-208558558328362,888,56447,397.70
1986-02-198378478278464,286,19247,964.60
1986-02-188458458278371,651,46847,454.40
1986-02-178418518378374,978,48447,454.40
1986-02-158358378288362,590,57847,397.70
1986-02-148228398208365,340,68447,397.70
1986-02-138378388188185,550,37846,377.10
1986-02-1279783479583412,590,68947,284.30
1986-02-107787907757872,439,07644,619.60
1986-02-077707777677681,106,66443,542.40
1986-02-06775777762767385,27643,485.70
1986-02-05771777771775449,48843,939.20
1986-02-047827837687811,202,98344,279.40
1986-02-037777837747811,623,37544,279.40
1986-02-017777827687701,692,60443,655.70
1986-01-317717777637671,785,91343,485.70
1986-01-30764767760761786,60543,145.50
1986-01-29748754743754611,02342,748.60
1986-01-28748748741748513,70142,408.40
1986-01-27751752741748549,82142,408.40
1986-01-25748752748749259,86042,465.10
1986-01-24744753744748653,16342,408.40
1986-01-23766767753753763,52842,691.90
1986-01-227607697587621,233,08343,202.20
1986-01-217627697567571,441,77442,918.70
1986-01-20759759750753803,66142,691.90
1986-01-18743757743750415,37542,521.80
1986-01-177337467337431,049,47542,125
1986-01-16738742731731460,52541,444.60
1986-01-14743746736736397,31641,728.10
1986-01-13747748738748285,94742,408.40
1986-01-10753757749749660,18642,465.10
1986-01-09759759752756654,16642,862
1986-01-08751767751762954,15943,202.20
1986-01-07760761750751464,53842,578.50
1986-01-06777777767770270,89743,655.70
1986-01-04777781773778349,15644,109.30

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