1861 (株)熊谷組の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	799	812	799	812	309,023	51,240
1987-12-26	838	848	828	829	271,900	52,312.70
1987-12-25	852	857	837	848	595,973	53,511.70
1987-12-24	858	867	857	867	342,133	54,710.70
1987-12-23	860	860	852	857	639,116	54,079.60
1987-12-22	887	889	869	870	341,129	54,900
1987-12-21	897	902	885	887	412,365	55,972.70
1987-12-18	892	897	887	897	367,216	56,603.80
1987-12-17	894	900	892	897	887,940	56,603.80
1987-12-16	893	893	887	892	542,797	56,288.30
1987-12-15	885	888	882	883	373,236	55,720.30
1987-12-14	882	897	882	887	444,472	55,972.70
1987-12-11	885	892	877	877	503,668	55,341.70
1987-12-10	899	901	887	895	636,106	56,477.60
1987-12-09	911	911	893	897	842,790	56,603.80
1987-12-08	888	897	878	891	406,345	56,225.20
1987-12-07	889	907	887	887	284,943	55,972.70
1987-12-05	882	892	877	887	140,465	55,972.70
1987-12-04	877	888	876	888	232,771	56,035.80
1987-12-03	883	891	877	877	379,256	55,341.70
1987-12-02	896	906	888	889	414,372	56,098.90
1987-12-01	887	896	877	896	597,980	56,540.70
1987-11-30	907	909	897	897	124,412	56,603.80
1987-11-28	917	917	907	917	195,648	57,865.80
1987-11-27	928	928	908	912	612,026	57,550.30
1987-11-26	908	927	902	927	620,053	58,496.90
1987-11-25	907	910	898	906	688,279	57,171.70
1987-11-24	900	910	895	897	501,661	56,603.80
1987-11-20	882	892	873	880	422,399	55,531
1987-11-19	897	904	887	902	399,322	56,919.30
1987-11-18	857	895	852	895	802,658	56,477.60
1987-11-17	889	891	858	868	875,900	54,773.80
1987-11-16	892	902	887	887	626,073	55,972.70
1987-11-13	911	917	907	912	765,535	57,550.30
1987-11-12	905	910	886	897	635,103	56,603.80
1987-11-11	887	895	837	895	1,369,534	56,477.60
1987-11-10	910	917	902	903	437,448	56,982.40
1987-11-09	947	947	927	937	387,282	59,127.90
1987-11-07	953	953	947	947	344,139	59,758.90
1987-11-06	967	967	952	953	441,462	60,137.60
1987-11-05	972	972	942	942	790,618	59,443.40
1987-11-04	986	996	982	983	502,664	62,030.70
1987-11-02	996	997	988	996	580,923	62,851
1987-10-31	1,017	1,027	997	997	1,063,521	62,914.10
1987-10-30	997	1,007	988	997	1,269,202	62,914.10
1987-10-29	977	1,007	977	977	2,637,733	61,652
1987-10-28	1,086	1,116	1,017	1,037	3,837,706	65,438.30
1987-10-27	1,007	1,086	993	1,086	3,681,188	68,530.30
1987-10-26	1,086	1,096	969	1,027	1,523,043	64,807.20
1987-10-24	1,096	1,106	1,066	1,076	1,322,378	67,899.30
1987-10-23	1,076	1,136	1,027	1,047	5,801,207	66,069.30
1987-10-22	1,037	1,076	1,017	1,076	2,398,943	67,899.30
1987-10-21	977	977	977	977	1,426,724	61,652
1987-10-20	877	877	877	877	677,242	55,341.70
1987-10-19	1,047	1,076	1,047	1,076	738,445	67,899.30
1987-10-16	1,096	1,116	1,066	1,106	1,156,830	69,792.40
1987-10-15	1,086	1,146	1,076	1,116	2,321,687	70,423.40
1987-10-14	1,086	1,106	1,056	1,106	978,239	69,792.40
1987-10-13	1,086	1,086	1,056	1,076	507,681	67,899.30
1987-10-12	1,096	1,096	1,086	1,086	321,063	68,530.30
1987-10-09	1,106	1,106	1,076	1,096	1,275,222	69,161.40
1987-10-08	1,106	1,116	1,076	1,086	2,669,840	68,530.30
1987-10-07	1,027	1,116	1,017	1,076	2,782,212	67,899.30
1987-10-06	1,047	1,056	1,027	1,047	1,102,651	66,069.30
1987-10-05	1,017	1,047	1,007	1,027	887,940	64,807.20
1987-10-03	1,017	1,027	1,007	1,017	569,887	64,176.20
1987-10-02	1,037	1,037	1,017	1,017	811,687	64,176.20
1987-10-01	1,017	1,037	1,007	1,037	2,364,830	65,438.30
1987-09-30	1,017	1,037	997	1,027	1,222,046	64,807.20
1987-09-29	1,056	1,066	1,037	1,037	1,225,056	65,438.30
1987-09-28	1,027	1,047	1,027	1,037	1,675,548	65,438.30
1987-09-26	997	1,017	987	1,017	2,392,923	64,176.20
1987-09-25	1,037	1,086	1,027	1,086	1,554,146	64,650.60
1987-09-24	1,037	1,047	1,027	1,037	1,722,704	61,733.50
1987-09-22	1,037	1,037	1,027	1,037	668,213	61,733.50
1987-09-21	1,037	1,037	1,027	1,037	1,092,618	61,733.50
1987-09-18	1,037	1,047	1,027	1,027	776,571	61,138.20
1987-09-17	1,047	1,056	1,037	1,047	494,638	62,328.80
1987-09-16	1,047	1,056	1,047	1,056	403,336	62,864.60
1987-09-14	1,056	1,076	1,047	1,047	451,495	62,328.80
1987-09-11	1,047	1,066	1,027	1,047	872,890	62,328.80
1987-09-10	1,056	1,066	1,037	1,047	1,035,428	62,328.80
1987-09-09	1,086	1,086	1,056	1,056	488,618	62,864.60
1987-09-08	1,066	1,086	1,066	1,076	426,412	64,055.20
1987-09-07	1,086	1,086	1,066	1,076	520,724	64,055.20
1987-09-05	1,086	1,096	1,076	1,076	364,206	64,055.20
1987-09-04	1,116	1,116	1,086	1,086	866,870	64,650.60
1987-09-03	1,086	1,116	1,076	1,106	1,374,551	65,841.20
1987-09-02	1,086	1,116	1,076	1,086	2,757,129	64,650.60
1987-09-01	1,086	1,096	1,076	1,076	697,309	64,055.20
1987-08-31	1,096	1,096	1,066	1,076	513,701	64,055.20
1987-08-29	1,096	1,096	1,086	1,096	497,648	65,245.90
1987-08-28	1,086	1,096	1,066	1,086	1,432,744	64,650.60
1987-08-27	1,086	1,096	1,076	1,086	452,498	64,650.60
1987-08-26	1,066	1,086	1,066	1,086	245,814	64,650.60
1987-08-25	1,076	1,086	1,066	1,066	308,020	63,459.90
1987-08-24	1,106	1,106	1,086	1,096	475,575	65,245.90
1987-08-22	1,116	1,116	1,086	1,106	434,438	65,841.20
1987-08-21	1,096	1,116	1,066	1,116	849,814	66,436.50
1987-08-20	1,096	1,116	1,096	1,096	421,395	65,245.90
1987-08-19	1,106	1,116	1,086	1,106	330,093	65,841.20
1987-08-18	1,106	1,106	1,076	1,096	429,422	65,245.90
1987-08-17	1,096	1,106	1,086	1,086	570,890	64,650.60
1987-08-14	1,076	1,106	1,066	1,096	665,203	65,245.90
1987-08-13	1,096	1,096	1,076	1,076	467,548	64,055.20
1987-08-12	1,126	1,126	1,076	1,076	446,478	64,055.20
1987-08-11	1,136	1,146	1,096	1,126	605,003	67,031.80
1987-08-10	1,116	1,136	1,106	1,126	738,445	67,031.80
1987-08-07	1,116	1,126	1,096	1,116	1,650,465	66,436.50
1987-08-06	1,066	1,106	1,047	1,106	1,412,678	65,841.20
1987-08-05	1,027	1,047	1,017	1,047	847,807	62,328.80
1987-08-04	1,007	1,037	997	1,037	623,063	61,733.50
1987-08-03	1,027	1,037	1,007	1,007	350,159	59,947.60
1987-08-01	997	1,017	997	1,007	441,462	59,947.60
1987-07-31	997	1,017	997	997	884,930	59,352.30
1987-07-30	997	1,027	997	997	594,970	59,352.30
1987-07-29	1,037	1,056	992	995	1,187,933	59,233.20
1987-07-28	1,037	1,056	1,037	1,037	510,691	61,733.50
1987-07-27	1,047	1,056	1,037	1,056	232,771	62,864.60
1987-07-25	1,037	1,037	1,027	1,037	528,751	61,733.50
1987-07-24	1,007	1,047	997	1,017	2,685,893	60,542.90
1987-07-23	987	1,027	982	1,027	1,122,718	61,138.20
1987-07-22	1,007	1,007	990	996	360,193	59,292.80
1987-07-21	997	1,017	988	1,017	578,917	60,542.90
1987-07-20	1,017	1,027	997	997	891,953	59,352.30
1987-07-17	1,066	1,076	1,007	1,007	589,953	59,947.60
1987-07-16	1,076	1,086	1,056	1,076	379,256	64,055.20
1987-07-15	1,056	1,076	1,056	1,076	367,216	64,055.20
1987-07-14	1,066	1,076	1,056	1,056	170,565	62,864.60
1987-07-13	1,066	1,096	1,056	1,086	334,106	64,650.60
1987-07-10	1,047	1,076	1,037	1,066	485,608	63,459.90
1987-07-09	1,007	1,047	997	1,037	607,010	61,733.50
1987-07-08	1,047	1,056	997	997	996,299	59,352.30
1987-07-07	1,017	1,047	1,007	1,047	693,296	62,328.80
1987-07-06	1,017	1,027	997	1,017	756,505	60,542.90
1987-07-04	1,017	1,037	1,017	1,017	519,721	60,542.90
1987-07-03	1,047	1,056	1,027	1,027	763,528	61,138.20
1987-07-02	1,047	1,056	1,037	1,037	711,355	61,733.50
1987-07-01	1,027	1,096	1,007	1,027	1,769,860	61,138.20
1987-06-30	1,047	1,056	1,017	1,027	1,285,256	61,138.20
1987-06-29	1,086	1,096	1,066	1,066	511,694	63,459.90
1987-06-27	1,116	1,126	1,086	1,086	376,246	64,650.60
1987-06-26	1,076	1,096	1,076	1,096	1,018,372	65,245.90
1987-06-25	1,096	1,106	1,076	1,086	615,036	64,650.60
1987-06-24	1,047	1,076	1,037	1,076	1,359,502	64,055.20
1987-06-23	1,076	1,086	1,037	1,047	1,946,445	62,328.80
1987-06-22	1,106	1,106	1,076	1,076	940,113	64,055.20
1987-06-19	1,146	1,156	1,086	1,116	2,450,113	66,436.50
1987-06-18	1,156	1,166	1,136	1,146	663,196	68,222.40
1987-06-17	1,166	1,186	1,156	1,156	852,824	68,817.70
1987-06-16	1,126	1,166	1,126	1,166	1,483,913	69,413
1987-06-15	1,176	1,186	1,136	1,146	1,661,502	68,222.40
1987-06-12	1,206	1,206	1,176	1,176	1,870,193	70,008.30
1987-06-11	1,206	1,226	1,206	1,216	968,206	72,389.60
1987-06-10	1,186	1,216	1,186	1,206	967,203	71,794.30
1987-06-09	1,196	1,206	1,176	1,176	946,133	70,008.30
1987-06-08	1,216	1,216	1,196	1,206	394,306	71,794.30
1987-06-06	1,226	1,236	1,196	1,196	707,342	71,199
1987-06-05	1,236	1,246	1,186	1,226	2,617,668	72,984.90
1987-06-04	1,186	1,206	1,166	1,206	2,380,884	71,794.30
1987-06-03	1,186	1,186	1,146	1,176	2,498,272	70,008.30
1987-06-02	1,216	1,216	1,186	1,196	961,183	71,199
1987-06-01	1,186	1,206	1,186	1,196	996,299	71,199
1987-05-30	1,186	1,196	1,176	1,186	596,977	70,603.60
1987-05-29	1,216	1,216	1,186	1,206	1,029,409	71,794.30
1987-05-28	1,216	1,216	1,156	1,166	2,396,937	69,413
1987-05-27	1,226	1,236	1,196	1,206	2,174,199	71,794.30
1987-05-26	1,236	1,256	1,216	1,216	948,139	72,389.60
1987-05-25	1,226	1,246	1,226	1,246	772,558	74,175.50
1987-05-23	1,226	1,256	1,216	1,216	967,203	72,389.60
1987-05-22	1,226	1,236	1,176	1,186	1,187,933	70,603.60
1987-05-21	1,176	1,206	1,136	1,206	1,131,747	71,794.30
1987-05-20	1,106	1,146	1,106	1,116	1,714,678	66,436.50
1987-05-19	1,226	1,236	1,196	1,196	1,037,435	71,199
1987-05-18	1,256	1,256	1,236	1,246	618,046	74,175.50
1987-05-15	1,276	1,276	1,246	1,246	1,209,003	74,175.50
1987-05-14	1,216	1,276	1,206	1,236	1,556,153	73,580.20
1987-05-13	1,256	1,266	1,216	1,216	1,001,316	72,389.60
1987-05-12	1,256	1,256	1,226	1,236	904,997	73,580.20
1987-05-11	1,286	1,296	1,256	1,276	982,252	75,961.40
1987-05-08	1,286	1,296	1,266	1,276	1,629,395	75,961.40
1987-05-07	1,266	1,286	1,246	1,286	383,269	76,556.70
1987-05-06	1,246	1,266	1,236	1,266	604,000	75,366.10
1987-05-02	1,216	1,236	1,196	1,226	1,157,834	72,984.90
1987-05-01	1,206	1,236	1,196	1,206	1,886,246	71,794.30
1987-04-30	1,166	1,216	1,166	1,196	744,465	71,199
1987-04-28	1,176	1,206	1,106	1,186	2,277,541	70,603.60
1987-04-27	1,266	1,286	1,166	1,176	1,871,196	70,008.30
1987-04-25	1,266	1,286	1,246	1,286	776,571	76,556.70
1987-04-24	1,286	1,316	1,256	1,256	1,892,266	74,770.80
1987-04-23	1,326	1,326	1,286	1,296	1,439,767	77,152
1987-04-22	1,346	1,346	1,296	1,306	3,887,873	77,747.40
1987-04-21	1,286	1,336	1,266	1,336	2,529,375	79,533.30
1987-04-20	1,336	1,336	1,296	1,296	1,388,598	77,152
1987-04-17	1,296	1,336	1,286	1,326	3,853,760	78,938
1987-04-16	1,286	1,336	1,256	1,256	3,290,897	74,770.80
1987-04-15	1,256	1,256	1,206	1,246	2,663,820	74,175.50
1987-04-14	1,226	1,286	1,226	1,256	1,749,794	74,770.80
1987-04-13	1,266	1,296	1,216	1,256	1,480,904	74,770.80
1987-04-10	1,256	1,306	1,236	1,296	1,462,844	77,152
1987-04-09	1,306	1,306	1,276	1,276	1,378,565	75,961.40
1987-04-08	1,296	1,306	1,276	1,296	2,109,987	77,152
1987-04-07	1,316	1,326	1,276	1,276	3,290,897	75,961.40
1987-04-06	1,346	1,365	1,306	1,316	7,139,641	78,342.70
1987-04-04	1,316	1,336	1,296	1,326	2,210,319	78,938
1987-04-03	1,316	1,346	1,296	1,306	2,616,664	77,747.40
1987-04-02	1,365	1,365	1,296	1,296	8,624,557	77,152
1987-04-01	1,326	1,355	1,306	1,346	19,216,629	80,128.60
1987-03-31	1,246	1,326	1,226	1,316	4,153,754	78,342.70
1987-03-30	1,326	1,326	1,256	1,286	4,368,465	76,556.70
1987-03-28	1,316	1,336	1,286	1,306	7,664,378	77,747.40
1987-03-27	1,346	1,355	1,316	1,336	16,547,793	79,533.30
1987-03-26	1,316	1,336	1,296	1,326	10,748,590	78,938
1987-03-25	1,266	1,306	1,266	1,296	16,099,308	77,152
1987-03-24	1,246	1,276	1,236	1,266	9,099,129	75,366.10
1987-03-23	1,226	1,256	1,216	1,256	3,117,322	74,770.80
1987-03-20	1,226	1,236	1,216	1,226	2,972,844	72,984.90
1987-03-19	1,256	1,266	1,206	1,236	5,657,734	73,580.20
1987-03-18	1,256	1,276	1,236	1,256	10,870,996	74,770.80
1987-03-17	1,146	1,256	1,136	1,236	10,341,242	73,580.20
1987-03-16	1,166	1,166	1,136	1,146	510,691	68,222.40
1987-03-13	1,146	1,186	1,146	1,166	2,828,365	69,413
1987-03-12	1,116	1,146	1,106	1,136	2,780,206	67,627.10
1987-03-11	1,126	1,136	1,116	1,116	1,290,272	66,436.50
1987-03-10	1,126	1,136	1,116	1,126	1,739,761	67,031.80
1987-03-09	1,146	1,146	1,126	1,126	475,575	67,031.80
1987-03-07	1,126	1,146	1,126	1,126	606,007	67,031.80
1987-03-06	1,136	1,156	1,126	1,126	717,375	67,031.80
1987-03-05	1,156	1,166	1,136	1,136	1,906,312	67,627.10
1987-03-04	1,186	1,186	1,156	1,176	2,067,847	70,008.30
1987-03-03	1,186	1,196	1,156	1,166	1,719,694	69,413
1987-03-02	1,156	1,206	1,136	1,176	2,704,957	70,008.30
1987-02-28	1,156	1,166	1,146	1,146	408,352	68,222.40
1987-02-27	1,156	1,176	1,146	1,156	1,094,624	68,817.70
1987-02-26	1,166	1,186	1,146	1,176	1,167,867	70,008.30
1987-02-25	1,196	1,206	1,096	1,146	3,737,375	68,222.40
1987-02-24	1,206	1,216	1,166	1,176	1,568,193	70,008.30
1987-02-23	1,166	1,216	1,166	1,206	4,168,804	71,794.30
1987-02-20	1,146	1,186	1,136	1,146	2,606,631	68,222.40
1987-02-19	1,106	1,176	1,096	1,156	1,689,595	68,817.70
1987-02-18	1,096	1,096	1,076	1,086	1,168,870	64,650.60
1987-02-17	1,106	1,106	1,086	1,096	782,591	65,245.90
1987-02-16	1,116	1,116	1,096	1,116	897,973	66,436.50
1987-02-13	1,136	1,136	1,116	1,116	410,359	66,436.50
1987-02-12	1,116	1,156	1,116	1,126	640,120	67,031.80
1987-02-10	1,106	1,136	1,106	1,106	672,226	65,841.20
1987-02-09	1,126	1,126	1,106	1,106	524,737	65,841.20
1987-02-07	1,126	1,146	1,116	1,116	519,721	66,436.50
1987-02-06	1,146	1,146	1,136	1,136	576,910	67,627.10
1987-02-05	1,156	1,156	1,136	1,136	741,455	67,627.10
1987-02-04	1,156	1,156	1,136	1,146	1,200,977	68,222.40
1987-02-03	1,166	1,176	1,156	1,156	721,389	68,817.70
1987-02-02	1,176	1,196	1,166	1,176	1,045,462	70,008.30
1987-01-31	1,196	1,196	1,166	1,196	818,711	71,199
1987-01-30	1,226	1,226	1,196	1,196	1,123,721	71,199
1987-01-29	1,176	1,246	1,176	1,246	1,808,990	74,175.50
1987-01-28	1,196	1,216	1,176	1,216	1,377,561	72,389.60
1987-01-27	1,206	1,216	1,186	1,206	944,126	71,794.30
1987-01-26	1,216	1,216	1,186	1,186	797,641	70,603.60
1987-01-24	1,216	1,216	1,186	1,196	594,970	71,199
1987-01-23	1,196	1,216	1,166	1,206	1,467,860	71,794.30
1987-01-22	1,226	1,236	1,206	1,216	753,495	72,389.60
1987-01-21	1,246	1,256	1,226	1,246	1,411,674	74,175.50
1987-01-20	1,236	1,236	1,206	1,236	952,153	73,580.20
1987-01-19	1,236	1,236	1,196	1,216	1,068,538	72,389.60
1987-01-16	1,196	1,246	1,196	1,206	2,907,628	71,794.30
1987-01-14	1,176	1,196	1,166	1,176	1,944,438	70,008.30
1987-01-13	1,156	1,196	1,146	1,176	996,299	70,008.30
1987-01-12	1,196	1,196	1,166	1,176	548,817	70,008.30
1987-01-09	1,226	1,246	1,166	1,176	2,276,538	70,008.30
1987-01-08	1,276	1,296	1,236	1,236	2,747,096	73,580.20
1987-01-07	1,286	1,306	1,246	1,276	5,290,518	75,961.40
1987-01-06	1,246	1,296	1,246	1,286	5,381,820	76,556.70
1987-01-05	1,196	1,226	1,186	1,226	1,114,691	72,984.90

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 [1987年度]

1861 (株)熊谷組の時系列データ [1987年度]