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
1987-12-28799812799812309,02351,240
1987-12-26838848828829271,90052,312.70
1987-12-25852857837848595,97353,511.70
1987-12-24858867857867342,13354,710.70
1987-12-23860860852857639,11654,079.60
1987-12-22887889869870341,12954,900
1987-12-21897902885887412,36555,972.70
1987-12-18892897887897367,21656,603.80
1987-12-17894900892897887,94056,603.80
1987-12-16893893887892542,79756,288.30
1987-12-15885888882883373,23655,720.30
1987-12-14882897882887444,47255,972.70
1987-12-11885892877877503,66855,341.70
1987-12-10899901887895636,10656,477.60
1987-12-09911911893897842,79056,603.80
1987-12-08888897878891406,34556,225.20
1987-12-07889907887887284,94355,972.70
1987-12-05882892877887140,46555,972.70
1987-12-04877888876888232,77156,035.80
1987-12-03883891877877379,25655,341.70
1987-12-02896906888889414,37256,098.90
1987-12-01887896877896597,98056,540.70
1987-11-30907909897897124,41256,603.80
1987-11-28917917907917195,64857,865.80
1987-11-27928928908912612,02657,550.30
1987-11-26908927902927620,05358,496.90
1987-11-25907910898906688,27957,171.70
1987-11-24900910895897501,66156,603.80
1987-11-20882892873880422,39955,531
1987-11-19897904887902399,32256,919.30
1987-11-18857895852895802,65856,477.60
1987-11-17889891858868875,90054,773.80
1987-11-16892902887887626,07355,972.70
1987-11-13911917907912765,53557,550.30
1987-11-12905910886897635,10356,603.80
1987-11-118878958378951,369,53456,477.60
1987-11-10910917902903437,44856,982.40
1987-11-09947947927937387,28259,127.90
1987-11-07953953947947344,13959,758.90
1987-11-06967967952953441,46260,137.60
1987-11-05972972942942790,61859,443.40
1987-11-04986996982983502,66462,030.70
1987-11-02996997988996580,92362,851
1987-10-311,0171,0279979971,063,52162,914.10
1987-10-309971,0079889971,269,20262,914.10
1987-10-299771,0079779772,637,73361,652
1987-10-281,0861,1161,0171,0373,837,70665,438.30
1987-10-271,0071,0869931,0863,681,18868,530.30
1987-10-261,0861,0969691,0271,523,04364,807.20
1987-10-241,0961,1061,0661,0761,322,37867,899.30
1987-10-231,0761,1361,0271,0475,801,20766,069.30
1987-10-221,0371,0761,0171,0762,398,94367,899.30
1987-10-219779779779771,426,72461,652
1987-10-20877877877877677,24255,341.70
1987-10-191,0471,0761,0471,076738,44567,899.30
1987-10-161,0961,1161,0661,1061,156,83069,792.40
1987-10-151,0861,1461,0761,1162,321,68770,423.40
1987-10-141,0861,1061,0561,106978,23969,792.40
1987-10-131,0861,0861,0561,076507,68167,899.30
1987-10-121,0961,0961,0861,086321,06368,530.30
1987-10-091,1061,1061,0761,0961,275,22269,161.40
1987-10-081,1061,1161,0761,0862,669,84068,530.30
1987-10-071,0271,1161,0171,0762,782,21267,899.30
1987-10-061,0471,0561,0271,0471,102,65166,069.30
1987-10-051,0171,0471,0071,027887,94064,807.20
1987-10-031,0171,0271,0071,017569,88764,176.20
1987-10-021,0371,0371,0171,017811,68764,176.20
1987-10-011,0171,0371,0071,0372,364,83065,438.30
1987-09-301,0171,0379971,0271,222,04664,807.20
1987-09-291,0561,0661,0371,0371,225,05665,438.30
1987-09-281,0271,0471,0271,0371,675,54865,438.30
1987-09-269971,0179871,0172,392,92364,176.20
1987-09-251,0371,0861,0271,0861,554,14664,650.60
1987-09-241,0371,0471,0271,0371,722,70461,733.50
1987-09-221,0371,0371,0271,037668,21361,733.50
1987-09-211,0371,0371,0271,0371,092,61861,733.50
1987-09-181,0371,0471,0271,027776,57161,138.20
1987-09-171,0471,0561,0371,047494,63862,328.80
1987-09-161,0471,0561,0471,056403,33662,864.60
1987-09-141,0561,0761,0471,047451,49562,328.80
1987-09-111,0471,0661,0271,047872,89062,328.80
1987-09-101,0561,0661,0371,0471,035,42862,328.80
1987-09-091,0861,0861,0561,056488,61862,864.60
1987-09-081,0661,0861,0661,076426,41264,055.20
1987-09-071,0861,0861,0661,076520,72464,055.20
1987-09-051,0861,0961,0761,076364,20664,055.20
1987-09-041,1161,1161,0861,086866,87064,650.60
1987-09-031,0861,1161,0761,1061,374,55165,841.20
1987-09-021,0861,1161,0761,0862,757,12964,650.60
1987-09-011,0861,0961,0761,076697,30964,055.20
1987-08-311,0961,0961,0661,076513,70164,055.20
1987-08-291,0961,0961,0861,096497,64865,245.90
1987-08-281,0861,0961,0661,0861,432,74464,650.60
1987-08-271,0861,0961,0761,086452,49864,650.60
1987-08-261,0661,0861,0661,086245,81464,650.60
1987-08-251,0761,0861,0661,066308,02063,459.90
1987-08-241,1061,1061,0861,096475,57565,245.90
1987-08-221,1161,1161,0861,106434,43865,841.20
1987-08-211,0961,1161,0661,116849,81466,436.50
1987-08-201,0961,1161,0961,096421,39565,245.90
1987-08-191,1061,1161,0861,106330,09365,841.20
1987-08-181,1061,1061,0761,096429,42265,245.90
1987-08-171,0961,1061,0861,086570,89064,650.60
1987-08-141,0761,1061,0661,096665,20365,245.90
1987-08-131,0961,0961,0761,076467,54864,055.20
1987-08-121,1261,1261,0761,076446,47864,055.20
1987-08-111,1361,1461,0961,126605,00367,031.80
1987-08-101,1161,1361,1061,126738,44567,031.80
1987-08-071,1161,1261,0961,1161,650,46566,436.50
1987-08-061,0661,1061,0471,1061,412,67865,841.20
1987-08-051,0271,0471,0171,047847,80762,328.80
1987-08-041,0071,0379971,037623,06361,733.50
1987-08-031,0271,0371,0071,007350,15959,947.60
1987-08-019971,0179971,007441,46259,947.60
1987-07-319971,017997997884,93059,352.30
1987-07-309971,027997997594,97059,352.30
1987-07-291,0371,0569929951,187,93359,233.20
1987-07-281,0371,0561,0371,037510,69161,733.50
1987-07-271,0471,0561,0371,056232,77162,864.60
1987-07-251,0371,0371,0271,037528,75161,733.50
1987-07-241,0071,0479971,0172,685,89360,542.90
1987-07-239871,0279821,0271,122,71861,138.20
1987-07-221,0071,007990996360,19359,292.80
1987-07-219971,0179881,017578,91760,542.90
1987-07-201,0171,027997997891,95359,352.30
1987-07-171,0661,0761,0071,007589,95359,947.60
1987-07-161,0761,0861,0561,076379,25664,055.20
1987-07-151,0561,0761,0561,076367,21664,055.20
1987-07-141,0661,0761,0561,056170,56562,864.60
1987-07-131,0661,0961,0561,086334,10664,650.60
1987-07-101,0471,0761,0371,066485,60863,459.90
1987-07-091,0071,0479971,037607,01061,733.50
1987-07-081,0471,056997997996,29959,352.30
1987-07-071,0171,0471,0071,047693,29662,328.80
1987-07-061,0171,0279971,017756,50560,542.90
1987-07-041,0171,0371,0171,017519,72160,542.90
1987-07-031,0471,0561,0271,027763,52861,138.20
1987-07-021,0471,0561,0371,037711,35561,733.50
1987-07-011,0271,0961,0071,0271,769,86061,138.20
1987-06-301,0471,0561,0171,0271,285,25661,138.20
1987-06-291,0861,0961,0661,066511,69463,459.90
1987-06-271,1161,1261,0861,086376,24664,650.60
1987-06-261,0761,0961,0761,0961,018,37265,245.90
1987-06-251,0961,1061,0761,086615,03664,650.60
1987-06-241,0471,0761,0371,0761,359,50264,055.20
1987-06-231,0761,0861,0371,0471,946,44562,328.80
1987-06-221,1061,1061,0761,076940,11364,055.20
1987-06-191,1461,1561,0861,1162,450,11366,436.50
1987-06-181,1561,1661,1361,146663,19668,222.40
1987-06-171,1661,1861,1561,156852,82468,817.70
1987-06-161,1261,1661,1261,1661,483,91369,413
1987-06-151,1761,1861,1361,1461,661,50268,222.40
1987-06-121,2061,2061,1761,1761,870,19370,008.30
1987-06-111,2061,2261,2061,216968,20672,389.60
1987-06-101,1861,2161,1861,206967,20371,794.30
1987-06-091,1961,2061,1761,176946,13370,008.30
1987-06-081,2161,2161,1961,206394,30671,794.30
1987-06-061,2261,2361,1961,196707,34271,199
1987-06-051,2361,2461,1861,2262,617,66872,984.90
1987-06-041,1861,2061,1661,2062,380,88471,794.30
1987-06-031,1861,1861,1461,1762,498,27270,008.30
1987-06-021,2161,2161,1861,196961,18371,199
1987-06-011,1861,2061,1861,196996,29971,199
1987-05-301,1861,1961,1761,186596,97770,603.60
1987-05-291,2161,2161,1861,2061,029,40971,794.30
1987-05-281,2161,2161,1561,1662,396,93769,413
1987-05-271,2261,2361,1961,2062,174,19971,794.30
1987-05-261,2361,2561,2161,216948,13972,389.60
1987-05-251,2261,2461,2261,246772,55874,175.50
1987-05-231,2261,2561,2161,216967,20372,389.60
1987-05-221,2261,2361,1761,1861,187,93370,603.60
1987-05-211,1761,2061,1361,2061,131,74771,794.30
1987-05-201,1061,1461,1061,1161,714,67866,436.50
1987-05-191,2261,2361,1961,1961,037,43571,199
1987-05-181,2561,2561,2361,246618,04674,175.50
1987-05-151,2761,2761,2461,2461,209,00374,175.50
1987-05-141,2161,2761,2061,2361,556,15373,580.20
1987-05-131,2561,2661,2161,2161,001,31672,389.60
1987-05-121,2561,2561,2261,236904,99773,580.20
1987-05-111,2861,2961,2561,276982,25275,961.40
1987-05-081,2861,2961,2661,2761,629,39575,961.40
1987-05-071,2661,2861,2461,286383,26976,556.70
1987-05-061,2461,2661,2361,266604,00075,366.10
1987-05-021,2161,2361,1961,2261,157,83472,984.90
1987-05-011,2061,2361,1961,2061,886,24671,794.30
1987-04-301,1661,2161,1661,196744,46571,199
1987-04-281,1761,2061,1061,1862,277,54170,603.60
1987-04-271,2661,2861,1661,1761,871,19670,008.30
1987-04-251,2661,2861,2461,286776,57176,556.70
1987-04-241,2861,3161,2561,2561,892,26674,770.80
1987-04-231,3261,3261,2861,2961,439,76777,152
1987-04-221,3461,3461,2961,3063,887,87377,747.40
1987-04-211,2861,3361,2661,3362,529,37579,533.30
1987-04-201,3361,3361,2961,2961,388,59877,152
1987-04-171,2961,3361,2861,3263,853,76078,938
1987-04-161,2861,3361,2561,2563,290,89774,770.80
1987-04-151,2561,2561,2061,2462,663,82074,175.50
1987-04-141,2261,2861,2261,2561,749,79474,770.80
1987-04-131,2661,2961,2161,2561,480,90474,770.80
1987-04-101,2561,3061,2361,2961,462,84477,152
1987-04-091,3061,3061,2761,2761,378,56575,961.40
1987-04-081,2961,3061,2761,2962,109,98777,152
1987-04-071,3161,3261,2761,2763,290,89775,961.40
1987-04-061,3461,3651,3061,3167,139,64178,342.70
1987-04-041,3161,3361,2961,3262,210,31978,938
1987-04-031,3161,3461,2961,3062,616,66477,747.40
1987-04-021,3651,3651,2961,2968,624,55777,152
1987-04-011,3261,3551,3061,34619,216,62980,128.60
1987-03-311,2461,3261,2261,3164,153,75478,342.70
1987-03-301,3261,3261,2561,2864,368,46576,556.70
1987-03-281,3161,3361,2861,3067,664,37877,747.40
1987-03-271,3461,3551,3161,33616,547,79379,533.30
1987-03-261,3161,3361,2961,32610,748,59078,938
1987-03-251,2661,3061,2661,29616,099,30877,152
1987-03-241,2461,2761,2361,2669,099,12975,366.10
1987-03-231,2261,2561,2161,2563,117,32274,770.80
1987-03-201,2261,2361,2161,2262,972,84472,984.90
1987-03-191,2561,2661,2061,2365,657,73473,580.20
1987-03-181,2561,2761,2361,25610,870,99674,770.80
1987-03-171,1461,2561,1361,23610,341,24273,580.20
1987-03-161,1661,1661,1361,146510,69168,222.40
1987-03-131,1461,1861,1461,1662,828,36569,413
1987-03-121,1161,1461,1061,1362,780,20667,627.10
1987-03-111,1261,1361,1161,1161,290,27266,436.50
1987-03-101,1261,1361,1161,1261,739,76167,031.80
1987-03-091,1461,1461,1261,126475,57567,031.80
1987-03-071,1261,1461,1261,126606,00767,031.80
1987-03-061,1361,1561,1261,126717,37567,031.80
1987-03-051,1561,1661,1361,1361,906,31267,627.10
1987-03-041,1861,1861,1561,1762,067,84770,008.30
1987-03-031,1861,1961,1561,1661,719,69469,413
1987-03-021,1561,2061,1361,1762,704,95770,008.30
1987-02-281,1561,1661,1461,146408,35268,222.40
1987-02-271,1561,1761,1461,1561,094,62468,817.70
1987-02-261,1661,1861,1461,1761,167,86770,008.30
1987-02-251,1961,2061,0961,1463,737,37568,222.40
1987-02-241,2061,2161,1661,1761,568,19370,008.30
1987-02-231,1661,2161,1661,2064,168,80471,794.30
1987-02-201,1461,1861,1361,1462,606,63168,222.40
1987-02-191,1061,1761,0961,1561,689,59568,817.70
1987-02-181,0961,0961,0761,0861,168,87064,650.60
1987-02-171,1061,1061,0861,096782,59165,245.90
1987-02-161,1161,1161,0961,116897,97366,436.50
1987-02-131,1361,1361,1161,116410,35966,436.50
1987-02-121,1161,1561,1161,126640,12067,031.80
1987-02-101,1061,1361,1061,106672,22665,841.20
1987-02-091,1261,1261,1061,106524,73765,841.20
1987-02-071,1261,1461,1161,116519,72166,436.50
1987-02-061,1461,1461,1361,136576,91067,627.10
1987-02-051,1561,1561,1361,136741,45567,627.10
1987-02-041,1561,1561,1361,1461,200,97768,222.40
1987-02-031,1661,1761,1561,156721,38968,817.70
1987-02-021,1761,1961,1661,1761,045,46270,008.30
1987-01-311,1961,1961,1661,196818,71171,199
1987-01-301,2261,2261,1961,1961,123,72171,199
1987-01-291,1761,2461,1761,2461,808,99074,175.50
1987-01-281,1961,2161,1761,2161,377,56172,389.60
1987-01-271,2061,2161,1861,206944,12671,794.30
1987-01-261,2161,2161,1861,186797,64170,603.60
1987-01-241,2161,2161,1861,196594,97071,199
1987-01-231,1961,2161,1661,2061,467,86071,794.30
1987-01-221,2261,2361,2061,216753,49572,389.60
1987-01-211,2461,2561,2261,2461,411,67474,175.50
1987-01-201,2361,2361,2061,236952,15373,580.20
1987-01-191,2361,2361,1961,2161,068,53872,389.60
1987-01-161,1961,2461,1961,2062,907,62871,794.30
1987-01-141,1761,1961,1661,1761,944,43870,008.30
1987-01-131,1561,1961,1461,176996,29970,008.30
1987-01-121,1961,1961,1661,176548,81770,008.30
1987-01-091,2261,2461,1661,1762,276,53870,008.30
1987-01-081,2761,2961,2361,2362,747,09673,580.20
1987-01-071,2861,3061,2461,2765,290,51875,961.40
1987-01-061,2461,2961,2461,2865,381,82076,556.70
1987-01-051,1961,2261,1861,2261,114,69172,984.90

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