1861 (株)熊谷組の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,196	1,216	1,186	1,196	4,993,532	80,000
1988-12-27	1,176	1,216	1,166	1,216	11,612,445	81,337.80
1988-12-26	1,196	1,196	1,156	1,166	2,777,194	77,993.30
1988-12-24	1,156	1,186	1,136	1,186	3,209,626	79,331.10
1988-12-23	1,146	1,166	1,136	1,136	3,972,151	75,986.60
1988-12-22	1,136	1,156	1,126	1,146	3,633,028	76,655.50
1988-12-21	1,086	1,136	1,086	1,126	4,757,751	75,317.70
1988-12-20	1,076	1,106	1,066	1,086	1,343,448	72,642.10
1988-12-19	1,096	1,096	1,076	1,076	512,697	71,973.20
1988-12-16	1,086	1,096	1,066	1,096	682,259	73,311
1988-12-15	1,096	1,106	1,086	1,086	1,323,381	72,642.10
1988-12-14	1,086	1,096	1,086	1,096	397,315	73,311
1988-12-13	1,086	1,096	1,076	1,086	621,056	72,642.10
1988-12-12	1,106	1,106	1,086	1,096	436,445	73,311
1988-12-09	1,106	1,116	1,096	1,106	1,107,667	73,979.90
1988-12-08	1,106	1,116	1,086	1,086	1,111,680	72,642.10
1988-12-07	1,136	1,146	1,116	1,126	1,086,597	75,317.70
1988-12-06	1,136	1,156	1,126	1,126	1,087,601	75,317.70
1988-12-05	1,116	1,136	1,106	1,136	1,267,195	75,986.60
1988-12-03	1,116	1,126	1,106	1,116	648,146	74,648.80
1988-12-02	1,106	1,126	1,106	1,106	1,044,458	73,979.90
1988-12-01	1,126	1,136	1,126	1,126	673,229	75,317.70
1988-11-30	1,146	1,156	1,126	1,136	1,718,690	75,986.60
1988-11-29	1,106	1,146	1,106	1,146	1,298,298	76,655.50
1988-11-28	1,146	1,156	1,116	1,126	1,666,517	75,317.70
1988-11-26	1,126	1,146	1,126	1,146	739,448	76,655.50
1988-11-25	1,156	1,166	1,146	1,146	1,034,425	76,655.50
1988-11-24	1,186	1,186	1,156	1,156	3,295,912	77,324.40
1988-11-22	1,136	1,176	1,136	1,176	3,850,749	78,662.20
1988-11-21	1,166	1,176	1,146	1,156	1,888,251	77,324.40
1988-11-18	1,156	1,166	1,146	1,166	2,501,281	77,993.30
1988-11-17	1,166	1,176	1,136	1,156	1,440,770	77,324.40
1988-11-16	1,186	1,196	1,156	1,156	5,140,017	77,324.40
1988-11-15	1,146	1,176	1,146	1,176	4,518,961	78,662.20
1988-11-14	1,156	1,176	1,146	1,156	2,197,274	77,324.40
1988-11-11	1,176	1,176	1,156	1,176	4,020,310	78,662.20
1988-11-10	1,176	1,186	1,156	1,166	4,644,376	77,993.30
1988-11-09	1,126	1,166	1,116	1,156	9,074,041	77,324.40
1988-11-08	1,106	1,126	1,106	1,116	1,596,285	74,648.80
1988-11-07	1,126	1,136	1,106	1,116	967,202	74,648.80
1988-11-05	1,116	1,146	1,096	1,146	6,647,006	76,655.50
1988-11-04	1,116	1,146	1,096	1,116	4,906,243	74,648.80
1988-11-02	1,106	1,126	1,096	1,116	3,613,965	74,648.80
1988-11-01	1,106	1,116	1,086	1,106	2,126,039	73,979.90
1988-10-31	1,126	1,136	1,096	1,106	5,820,269	73,979.90
1988-10-29	1,066	1,146	1,056	1,126	9,866,665	75,317.70
1988-10-28	1,076	1,086	1,056	1,066	4,022,317	71,304.40
1988-10-27	1,066	1,086	1,056	1,076	3,596,908	71,973.20
1988-10-26	1,056	1,086	1,056	1,066	5,490,176	71,304.40
1988-10-25	1,027	1,056	1,017	1,056	2,929,699	70,635.50
1988-10-24	1,037	1,047	1,027	1,027	700,319	68,695.60
1988-10-22	1,047	1,056	1,037	1,037	1,575,215	69,364.50
1988-10-21	1,037	1,056	1,027	1,047	6,030,967	70,033.40
1988-10-20	1,017	1,037	1,007	1,017	4,411,605	68,026.80
1988-10-19	997	1,017	997	997	1,458,830	66,689
1988-10-18	1,027	1,037	987	997	2,422,019	66,689
1988-10-17	1,017	1,027	997	1,027	3,535,706	68,695.60
1988-10-14	997	1,017	992	997	3,514,636	66,689
1988-10-13	978	1,017	978	989	3,292,902	66,153.80
1988-10-12	977	987	962	987	2,336,736	66,020.10
1988-10-11	957	967	957	967	840,784	64,682.30
1988-10-07	937	952	924	947	804,664	63,344.50
1988-10-06	957	957	937	947	822,724	63,344.50
1988-10-05	962	967	947	957	923,056	64,013.40
1988-10-04	942	967	940	962	558,850	64,347.80
1988-10-03	952	953	942	946	328,086	63,277.60
1988-10-01	969	969	947	950	399,322	63,545.20
1988-09-30	976	976	960	969	690,285	64,816.10
1988-09-29	979	988	957	969	1,743,773	64,816.10
1988-09-28	937	960	932	959	1,964,504	64,147.20
1988-09-27	915	927	907	917	1,481,906	61,337.80
1988-09-26	950	967	947	958	1,449,800	60,453.10
1988-09-24	957	957	950	954	654,166	60,200.70
1988-09-22	967	967	957	957	794,631	60,390
1988-09-21	971	971	947	957	534,771	60,390
1988-09-20	987	987	972	972	355,176	61,336.50
1988-09-19	1,007	1,007	977	987	773,561	62,283.10
1988-09-16	1,007	1,017	987	991	367,216	62,535.50
1988-09-14	1,007	1,017	996	997	738,445	62,914.10
1988-09-13	1,007	1,017	992	997	1,892,265	62,914.10
1988-09-12	992	1,007	987	997	1,480,903	62,914.10
1988-09-09	978	996	972	988	2,267,508	62,346.20
1988-09-08	957	969	952	958	1,396,624	60,453.10
1988-09-07	947	951	937	947	445,475	59,758.90
1988-09-06	938	942	927	933	336,113	58,875.50
1988-09-05	955	955	940	948	350,159	59,822
1988-09-03	922	941	922	925	645,136	58,370.70
1988-09-02	912	918	908	918	255,847	57,928.90
1988-09-01	933	933	916	919	398,319	57,992.10
1988-08-31	937	943	932	932	535,774	58,812.40
1988-08-30	937	940	927	932	268,890	58,812.40
1988-08-29	945	945	917	917	267,887	57,865.80
1988-08-27	917	947	912	945	145,482	59,632.70
1988-08-26	912	923	905	907	433,435	57,234.80
1988-08-25	917	922	912	913	352,166	57,613.40
1988-08-24	917	920	906	907	817,707	57,234.80
1988-08-23	927	927	924	925	413,369	58,370.70
1988-08-22	926	927	922	925	216,718	58,370.70
1988-08-19	930	930	914	916	548,817	57,802.70
1988-08-18	932	935	928	932	411,362	58,812.40
1988-08-17	942	942	932	932	260,864	58,812.40
1988-08-16	956	956	932	932	148,492	58,812.40
1988-08-15	965	965	947	957	119,395	60,390
1988-08-12	955	955	937	955	120,399	60,263.80
1988-08-11	927	947	927	945	226,751	59,632.70
1988-08-10	937	952	927	932	440,458	58,812.40
1988-08-09	951	957	947	947	358,186	59,758.90
1988-08-08	948	958	948	949	228,757	59,885.20
1988-08-06	982	982	967	968	103,342	61,084.10
1988-08-05	997	997	982	982	213,708	61,967.60
1988-08-04	992	992	982	987	192,638	62,283.10
1988-08-03	993	997	982	982	235,781	61,967.60
1988-08-02	992	1,017	987	1,007	577,913	63,545.20
1988-08-01	974	992	974	982	396,312	61,967.60
1988-07-30	979	979	972	973	111,369	61,399.60
1988-07-29	987	990	969	969	641,123	61,147.20
1988-07-28	977	987	972	977	512,698	61,652
1988-07-27	957	973	948	969	646,139	61,147.20
1988-07-26	927	946	917	937	844,797	59,127.90
1988-07-25	935	937	922	932	299,993	58,812.40
1988-07-23	941	941	919	927	267,887	58,496.90
1988-07-22	950	950	927	927	615,036	58,496.90
1988-07-21	951	957	942	950	787,608	59,948.30
1988-07-20	952	960	942	942	585,940	59,443.40
1988-07-19	957	966	942	942	681,256	59,443.40
1988-07-18	977	986	964	965	794,631	60,894.80
1988-07-15	1,007	1,007	985	987	795,634	62,283.10
1988-07-14	1,017	1,027	1,007	1,027	567,880	64,807.20
1988-07-13	1,017	1,027	1,007	1,027	630,086	64,807.20
1988-07-12	1,007	1,027	997	1,027	592,963	64,807.20
1988-07-11	1,017	1,027	1,007	1,017	531,761	64,176.20
1988-07-08	997	1,027	997	1,017	663,196	64,176.20
1988-07-07	990	1,007	990	993	508,684	62,661.70
1988-07-06	997	997	987	987	584,937	62,283.10
1988-07-05	987	996	983	987	205,681	62,283.10
1988-07-04	988	997	987	987	118,392	62,283.10
1988-07-02	992	996	987	987	182,605	62,283.10
1988-07-01	1,007	1,017	992	993	465,541	62,661.70
1988-06-30	1,007	1,017	997	1,007	762,525	63,545.20
1988-06-29	993	1,007	992	997	487,614	62,914.10
1988-06-28	997	997	987	992	592,963	62,598.60
1988-06-27	1,007	1,017	997	997	384,272	62,914.10
1988-06-25	1,017	1,027	997	1,007	376,246	63,545.20
1988-06-24	1,027	1,037	1,017	1,017	510,691	64,176.20
1988-06-23	1,066	1,066	1,017	1,027	531,761	64,807.20
1988-06-22	1,076	1,076	1,047	1,047	806,671	66,069.30
1988-06-21	1,076	1,086	1,066	1,076	831,754	67,899.30
1988-06-20	1,076	1,096	1,076	1,086	634,099	68,530.30
1988-06-17	1,106	1,106	1,076	1,086	1,065,528	68,530.30
1988-06-16	1,106	1,116	1,096	1,116	1,884,239	70,423.40
1988-06-15	1,116	1,116	1,096	1,116	2,724,019	70,423.40
1988-06-14	1,096	1,106	1,076	1,096	817,707	69,161.40
1988-06-13	1,106	1,116	1,086	1,106	1,072,551	69,792.40
1988-06-10	1,116	1,126	1,096	1,116	5,816,257	70,423.40
1988-06-09	1,076	1,106	1,066	1,106	10,693,405	69,792.40
1988-06-08	1,056	1,066	1,047	1,066	1,366,524	67,268.20
1988-06-07	1,056	1,076	1,047	1,056	4,413,613	66,637.20
1988-06-06	1,047	1,066	1,047	1,047	1,753,807	66,069.30
1988-06-04	1,027	1,037	1,017	1,037	1,009,342	65,438.30
1988-06-03	1,007	1,037	1,007	1,017	1,600,298	64,176.20
1988-06-02	1,017	1,027	997	1,007	1,100,644	63,545.20
1988-06-01	1,017	1,027	1,007	1,017	1,138,770	64,176.20
1988-05-31	1,007	1,017	996	997	699,315	62,914.10
1988-05-30	997	1,007	996	997	1,179,907	62,914.10
1988-05-28	1,027	1,027	1,007	1,017	658,179	64,176.20
1988-05-27	1,037	1,037	1,027	1,037	754,498	65,438.30
1988-05-26	1,047	1,047	1,027	1,037	2,174,199	65,438.30
1988-05-25	1,017	1,037	1,007	1,037	1,532,073	65,438.30
1988-05-24	1,007	1,027	1,007	1,007	663,196	63,545.20
1988-05-23	1,027	1,027	1,007	1,017	592,963	64,176.20
1988-05-20	1,007	1,027	1,007	1,027	970,212	64,807.20
1988-05-19	1,017	1,017	997	1,007	1,212,013	63,545.20
1988-05-18	1,027	1,037	1,017	1,017	1,079,574	64,176.20
1988-05-17	1,047	1,047	1,027	1,027	1,288,265	64,807.20
1988-05-16	1,017	1,047	1,017	1,037	2,300,617	65,438.30
1988-05-13	989	1,027	989	1,017	1,447,794	64,176.20
1988-05-12	978	997	978	995	581,927	62,787.90
1988-05-11	1,017	1,027	997	997	1,037,435	62,914.10
1988-05-10	997	1,017	996	1,017	1,046,465	64,176.20
1988-05-09	1,017	1,017	997	997	606,006	62,914.10
1988-05-07	1,017	1,017	1,007	1,007	345,143	63,545.20
1988-05-06	1,027	1,027	1,007	1,017	779,581	64,176.20
1988-05-02	1,007	1,037	1,007	1,037	1,478,897	65,438.30
1988-04-30	1,007	1,017	997	1,007	362,199	63,545.20
1988-04-28	1,007	1,017	997	1,017	863,860	64,176.20
1988-04-27	1,007	1,017	997	1,007	960,179	63,545.20
1988-04-26	1,017	1,027	997	1,007	2,104,969	63,545.20
1988-04-25	1,027	1,027	1,007	1,017	796,638	64,176.20
1988-04-23	1,007	1,027	1,007	1,017	1,154,824	64,176.20
1988-04-22	1,027	1,047	1,017	1,017	1,323,382	64,176.20
1988-04-21	1,047	1,056	1,017	1,017	1,877,215	64,176.20
1988-04-20	1,066	1,076	1,047	1,056	3,933,022	66,637.20
1988-04-19	1,047	1,056	1,037	1,056	3,449,421	66,637.20
1988-04-18	1,056	1,066	1,037	1,037	3,185,547	65,438.30
1988-04-15	1,027	1,066	1,017	1,037	11,274,329	65,438.30
1988-04-14	1,007	1,047	1,007	1,037	7,269,067	65,438.30
1988-04-13	993	1,007	993	1,007	1,996,611	63,545.20
1988-04-12	1,007	1,017	989	992	4,231,009	62,598.60
1988-04-11	982	1,017	972	1,007	5,315,600	63,545.20
1988-04-08	973	979	962	962	1,694,611	60,705.50
1988-04-07	992	997	972	973	3,270,829	61,399.60
1988-04-06	972	1,007	968	981	10,121,512	61,904.50
1988-04-05	940	963	937	961	4,963,434	60,642.40
1988-04-04	924	932	917	931	1,366,524	58,749.30
1988-04-02	908	916	902	914	341,129	57,676.50
1988-04-01	917	919	908	914	937,103	57,676.50
1988-03-31	920	922	898	898	2,829,368	56,666.90
1988-03-30	912	925	910	920	3,200,597	58,055.20
1988-03-29	868	911	868	902	1,080,578	56,919.30
1988-03-28	863	877	863	866	720,385	54,647.60
1988-03-26	877	877	862	863	859,847	54,458.30
1988-03-25	869	897	868	883	659,183	55,720.30
1988-03-24	867	872	862	872	824,731	55,026.20
1988-03-23	867	872	866	871	670,219	54,963.10
1988-03-22	866	872	858	864	815,701	54,521.40
1988-03-18	866	871	857	866	1,199,973	54,647.60
1988-03-17	866	871	858	862	658,179	54,395.20
1988-03-16	857	872	857	871	1,005,329	54,963.10
1988-03-15	860	860	848	854	548,817	53,890.30
1988-03-14	876	877	862	862	588,950	54,395.20
1988-03-11	882	887	875	875	599,987	55,215.50
1988-03-10	897	897	887	892	748,478	56,288.30
1988-03-09	904	904	897	897	373,236	56,603.80
1988-03-08	904	907	897	897	470,558	56,603.80
1988-03-07	901	907	897	903	270,897	56,982.40
1988-03-05	903	908	899	901	334,106	56,856.20
1988-03-04	912	916	907	912	854,830	57,550.30
1988-03-03	922	926	908	908	1,140,777	57,297.90
1988-03-02	911	927	908	922	1,354,485	58,181.40
1988-03-01	908	912	907	908	767,541	57,297.90
1988-02-29	911	911	902	907	501,661	57,234.80
1988-02-27	908	915	907	908	398,319	57,297.90
1988-02-26	917	919	908	915	848,810	57,739.60
1988-02-25	915	923	908	921	1,325,388	58,118.30
1988-02-24	906	907	897	907	881,920	57,234.80
1988-02-23	905	911	897	910	833,761	57,424.10
1988-02-22	888	902	888	897	1,820,026	56,603.80
1988-02-19	877	885	868	878	1,375,554	55,404.80
1988-02-18	858	886	858	882	756,505	55,657.20
1988-02-17	855	866	847	863	608,013	54,458.30
1988-02-16	867	870	856	856	641,123	54,016.50
1988-02-15	848	867	848	866	438,452	54,647.60
1988-02-12	839	842	833	842	275,914	53,133.10
1988-02-10	837	841	833	833	298,990	52,565.20
1988-02-09	842	851	837	839	613,030	52,943.80
1988-02-08	845	846	842	843	168,558	53,196.20
1988-02-06	847	847	842	842	235,781	53,133.10
1988-02-05	852	857	847	849	317,050	53,574.80
1988-02-04	852	857	848	856	242,804	54,016.50
1988-02-03	858	867	852	852	178,591	53,764.10
1988-02-02	867	871	862	862	414,372	54,395.20
1988-02-01	866	872	862	867	232,771	54,710.70
1988-01-30	857	861	852	857	398,319	54,079.60
1988-01-29	866	871	858	858	406,345	54,142.70
1988-01-28	855	863	855	857	375,242	54,079.60
1988-01-27	857	864	852	852	506,678	53,764.10
1988-01-26	864	865	852	864	945,129	54,521.40
1988-01-25	831	847	827	836	872,890	52,754.50
1988-01-23	820	831	818	831	767,541	52,438.90
1988-01-22	799	810	791	810	1,132,750	51,113.80
1988-01-21	789	802	789	802	621,056	50,608.90
1988-01-20	792	804	792	794	1,746,783	50,104.10
1988-01-19	799	800	788	792	1,475,887	49,977.90
1988-01-18	802	812	794	794	978,239	50,104.10
1988-01-14	794	796	787	792	593,967	49,977.90
1988-01-13	798	802	791	794	356,179	50,104.10
1988-01-12	802	812	797	799	348,153	50,419.60
1988-01-11	807	807	799	803	249,827	50,672.10
1988-01-08	827	836	807	812	1,324,385	51,240
1988-01-07	828	837	822	827	486,611	52,186.50
1988-01-06	807	847	807	822	936,099	51,871
1988-01-05	798	806	789	797	451,495	50,293.40
1988-01-04	807	812	797	797	274,910	50,293.40

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 [1988年度]

1861 (株)熊谷組の時系列データ [1988年度]