1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1989年

1861 (株)熊谷組 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4351,4351,4251,425523,73495,317.70
1989-12-281,4451,4451,4251,425764,53195,317.70
1989-12-271,4451,4451,4151,4351,513,00995,986.60
1989-12-261,4651,4751,4351,455948,13997,324.40
1989-12-251,4151,4751,4151,475941,11698,662.20
1989-12-221,4351,4451,4151,4351,216,02695,986.60
1989-12-211,4551,4851,4451,4451,666,51796,655.50
1989-12-201,4551,4651,4451,4551,115,69497,324.40
1989-12-191,4551,4651,4451,4451,411,67496,655.50
1989-12-181,4551,4751,4551,4651,328,39897,993.30
1989-12-151,4451,4551,4451,4551,502,97697,324.40
1989-12-141,4551,4651,4451,4452,671,84696,655.50
1989-12-131,4451,4651,4351,4452,992,90996,655.50
1989-12-121,4751,4751,4251,4354,215,95895,986.60
1989-12-111,4851,4851,4451,4754,648,38998,662.20
1989-12-081,5651,5751,4951,4951,808,989100,000
1989-12-071,5851,5851,5651,5651,607,321104,682
1989-12-061,5751,5951,5751,5751,457,826105,351
1989-12-051,6151,6151,5751,5852,936,723106,020
1989-12-041,5751,6051,5651,6055,226,303107,358
1989-12-011,5351,5651,5351,5452,691,912103,344
1989-11-301,5551,5651,5351,5351,508,996102,676
1989-11-291,5551,5651,5451,5553,137,387104,013
1989-11-281,5451,5551,5251,5452,344,763103,344
1989-11-271,5151,5451,5051,5452,070,856103,344
1989-11-241,4951,5051,4751,4951,608,325100,000
1989-11-221,5051,5051,4851,4852,124,03299,331.10
1989-11-211,4951,5051,4851,485914,02699,331.10
1989-11-201,5051,5051,4851,485732,42599,331.10
1989-11-171,5251,5251,4851,4951,234,086100,000
1989-11-161,5251,5451,4951,5052,709,972100,669
1989-11-151,5151,5451,5051,5151,859,155101,338
1989-11-141,5651,5651,5151,5252,068,849102,007
1989-11-131,5151,5751,5051,5554,055,426104,013
1989-11-101,4651,5051,4651,4953,127,354100,000
1989-11-091,5051,5151,4651,4651,795,94697,993.30
1989-11-081,4151,4951,4151,485949,14299,331.10
1989-11-071,4251,4351,3951,415711,35594,648.80
1989-11-061,4351,4451,4151,4351,014,35895,986.60
1989-11-021,4451,4651,4351,445532,76496,655.50
1989-11-011,4651,4851,4451,455910,01397,324.40
1989-10-311,4751,4951,4551,455669,21697,324.40
1989-10-301,4951,4951,4751,495434,438100,000
1989-10-271,5351,5351,4851,4952,508,304100,000
1989-10-261,5351,5351,5051,5252,748,098102,007
1989-10-251,5151,5551,5151,5354,891,193102,676
1989-10-241,5051,5151,4851,5051,441,773100,669
1989-10-231,5051,5151,4851,4951,202,983100,000
1989-10-201,5051,5151,4751,4952,450,112100,000
1989-10-191,4451,5351,4351,4852,251,45499,331.10
1989-10-181,4651,4651,4351,4451,455,82096,655.50
1989-10-171,3851,4451,3851,4451,759,82696,655.50
1989-10-161,3161,3851,3161,3461,931,39490,033.40
1989-10-131,3261,3461,3261,3461,371,54190,033.40
1989-10-121,3461,3551,3261,3261,791,93388,695.60
1989-10-111,4051,4051,3551,3651,385,58791,304.40
1989-10-091,4351,4351,4051,4051,353,48193,979.90
1989-10-061,4551,4651,4051,4354,439,69895,986.60
1989-10-051,4751,4951,4651,4851,823,03699,331.10
1989-10-041,4951,5051,4751,4752,910,63698,662.20
1989-10-031,5051,5151,4951,4951,774,876100,000
1989-10-021,4851,5151,4851,5052,281,554100,669
1989-09-291,4751,4851,4651,4855,479,14099,331.10
1989-09-281,4651,4851,4551,4752,064,83698,662.20
1989-09-271,4851,4951,4651,4751,926,37898,662.20
1989-09-261,4751,4851,4551,4551,569,19597,324.40
1989-09-251,4951,4951,4651,4752,081,89398,662.20
1989-09-221,4951,5051,4751,4751,747,78698,662.20
1989-09-211,4951,5051,4951,4951,234,086100,000
1989-09-201,5351,5351,4951,4951,802,969100,000
1989-09-191,5451,5451,5151,5152,109,986101,338
1989-09-181,5251,5351,5051,5251,734,743102,007
1989-09-141,4951,5151,4851,5152,544,424101,338
1989-09-131,4951,5051,4851,485935,09699,331.10
1989-09-121,4951,5151,4751,4851,321,37599,331.10
1989-09-111,4451,4851,4451,4751,058,50498,662.20
1989-09-081,4351,4751,4351,4551,493,94697,324.40
1989-09-071,4751,4851,4351,4352,468,17195,986.60
1989-09-061,4951,5051,4751,4751,390,60498,662.20
1989-09-051,5251,5351,4951,4951,296,292100,000
1989-09-041,5051,5351,4851,5152,145,102101,338
1989-09-011,4951,5051,4751,4851,882,23199,331.10
1989-08-311,5051,5051,4851,485846,80499,331.10
1989-08-301,5451,5551,5151,515795,634101,338
1989-08-291,5551,5651,5351,555636,106104,013
1989-08-281,5551,5751,5451,555462,531104,013
1989-08-251,5851,5951,5651,585693,295106,020
1989-08-241,5951,5951,5651,585672,226106,020
1989-08-231,6051,6051,5851,585516,711106,020
1989-08-221,5951,6151,5851,585710,352106,020
1989-08-211,5951,6151,5851,585515,707106,020
1989-08-181,6151,6151,5851,5951,428,730106,689
1989-08-171,6251,6451,6151,615700,319108,027
1989-08-161,6251,6351,6051,615683,262108,027
1989-08-151,6151,6151,5951,595925,063106,689
1989-08-141,5951,6151,5851,585778,578106,020
1989-08-111,6251,6351,5951,625823,727108,696
1989-08-101,6551,6641,6151,6151,462,843108,027
1989-08-091,6451,6841,6451,6741,312,345111,973
1989-08-081,6641,6641,6451,6451,000,312110,033
1989-08-071,6551,6641,6251,6351,000,312109,365
1989-08-041,6641,6841,6451,664475,574111,304
1989-08-031,6941,6941,6641,664660,186111,304
1989-08-021,7041,7141,6841,6941,346,458113,311
1989-08-011,7041,7141,6741,6941,313,348113,311
1989-07-311,6841,7141,6641,6942,964,816113,311
1989-07-281,7241,7541,6741,6748,699,802111,973
1989-07-271,6741,7241,6451,7246,177,452115,318
1989-07-261,6741,6741,6551,6642,308,643111,304
1989-07-251,6251,6641,6151,6453,352,098110,033
1989-07-241,6251,6251,5951,6151,084,591108,027
1989-07-211,5951,6051,5751,6051,586,252107,358
1989-07-201,6251,6251,5951,605970,212107,358
1989-07-191,5951,6051,5851,605704,332107,358
1989-07-181,6151,6151,5851,585766,538106,020
1989-07-171,5951,6451,5851,6251,600,298108,696
1989-07-141,5751,5951,5751,595539,787106,689
1989-07-131,6051,6051,5851,5851,714,677106,020
1989-07-121,5951,6051,5751,6051,886,245107,358
1989-07-111,5651,5951,5651,585837,774106,020
1989-07-101,5651,5751,5551,5751,019,375105,351
1989-07-071,5751,5751,5551,565999,308104,682
1989-07-061,5251,5451,5151,5451,234,086103,344
1989-07-051,4951,5251,4851,5051,421,707100,669
1989-07-041,5251,5251,4851,495998,305100,000
1989-07-031,4951,5251,4851,525978,239102,007
1989-06-301,4951,5051,4751,4851,613,34199,331.10
1989-06-291,5251,5651,4851,485976,23299,331.10
1989-06-281,5851,5851,5051,5151,932,398101,338
1989-06-271,5851,5951,5551,5552,250,451104,013
1989-06-261,5551,6051,5451,5752,828,364105,351
1989-06-231,5451,5651,5351,5452,262,490103,344
1989-06-221,5451,5651,5151,5151,501,973101,338
1989-06-211,5351,5451,5051,5151,231,076101,338
1989-06-201,5051,5351,4951,5252,068,849102,007
1989-06-191,5151,5251,4851,4951,330,405100,000
1989-06-161,5151,5251,4551,5154,609,260101,338
1989-06-151,5651,5651,4551,4551,872,19897,324.40
1989-06-141,5851,6051,5551,5551,327,395104,013
1989-06-131,6051,6151,5651,5952,387,906106,689
1989-06-121,6251,6351,6051,615791,621108,027
1989-06-091,6841,6841,6151,6551,894,271110,702
1989-06-081,6741,7041,6551,6552,076,876110,702
1989-06-071,6351,6741,6251,6743,139,394111,973
1989-06-061,6151,6551,6051,6252,245,434108,696
1989-06-051,6351,6451,6051,6053,798,576107,358
1989-06-021,6641,6741,6251,6252,977,859108,696
1989-06-011,7141,7241,6551,6643,312,968111,304
1989-05-311,7341,7441,6941,7141,663,507114,649
1989-05-301,7841,7941,7441,7443,264,809116,656
1989-05-291,7841,7941,7641,7745,238,343118,662
1989-05-261,6941,7541,6841,7544,429,665117,324
1989-05-251,6941,7041,6641,6742,354,796111,973
1989-05-241,6451,7041,6451,7043,802,589113,980
1989-05-231,6251,6551,6151,6354,273,147109,365
1989-05-221,7041,7041,6741,6741,915,341111,973
1989-05-191,7141,7241,6941,7143,943,054114,649
1989-05-181,7441,7541,7141,7242,299,613115,318
1989-05-171,7341,7741,7341,7742,138,079118,662
1989-05-161,7841,7941,7241,7342,674,856115,987
1989-05-151,8041,8041,7741,7741,795,946118,662
1989-05-121,8441,8541,8041,8142,103,966121,338
1989-05-111,8141,8541,7941,8545,978,794124,013
1989-05-101,7841,8441,7841,8043,280,862120,669
1989-05-091,8041,8141,7841,7842,503,288119,331
1989-05-081,8441,8641,8141,8341,328,398122,676
1989-05-021,8541,8741,8441,8441,511,002123,344
1989-05-011,8841,8841,8541,874917,036125,351
1989-04-281,8541,8841,8441,8542,154,132124,013
1989-04-271,8741,8841,8541,8541,347,461124,013
1989-04-261,9241,9241,8741,8744,714,609125,351
1989-04-251,8541,9241,8541,9245,021,625128,696
1989-04-241,8741,8741,8241,8541,483,913124,013
1989-04-211,8241,8641,7941,8543,922,988124,013
1989-04-201,8341,8741,8241,8242,720,005122,007
1989-04-191,8641,8741,8441,8442,347,773123,344
1989-04-181,8841,8941,8541,8642,043,766124,682
1989-04-171,9341,9341,8841,8941,336,424126,689
1989-04-141,9141,9541,9041,9143,543,732128,027
1989-04-131,9141,9631,8941,9249,378,048128,696
1989-04-121,8841,9541,8841,8845,392,854126,020
1989-04-111,8641,9241,8641,8944,784,841126,689
1989-04-101,9341,9441,8741,8744,094,556125,351
1989-04-071,9341,9831,9141,9346,963,053129,365
1989-04-061,9541,9931,9041,92410,939,216128,696
1989-04-052,0132,0331,9541,96317,333,385131,304
1989-04-041,9442,0431,9442,01347,220,332134,649
1989-04-031,9831,9931,9441,97314,872,237131,973
1989-03-311,9542,0231,9341,99343,406,706133,311
1989-03-301,9731,9831,9241,98333,034,367132,642
1989-03-291,8841,9831,8641,97368,392,426131,973
1989-03-281,8841,8941,8341,89440,037,552126,689
1989-03-271,8441,8841,8141,82413,678,285122,007
1989-03-241,8641,8641,7941,8448,889,430123,344
1989-03-231,8241,8841,8041,86419,718,281124,682
1989-03-221,8841,9341,7941,79432,513,643120,000
1989-03-201,7941,8941,7841,87446,930,372125,351
1989-03-171,7941,8341,7641,82438,169,367122,007
1989-03-161,7141,8041,7041,77441,608,754118,662
1989-03-151,7041,7441,6841,71453,409,823114,649
1989-03-141,5151,6841,5051,67427,093,699111,973
1989-03-131,5351,5451,4951,5152,913,646101,338
1989-03-101,5451,5551,5251,5254,194,888102,007
1989-03-091,5751,5851,5451,5553,756,436104,013
1989-03-081,6151,6251,5551,57513,381,301105,351
1989-03-071,4951,5751,4851,55512,510,418104,013
1989-03-061,5251,5451,4951,5254,227,998102,007
1989-03-031,5251,5451,4851,50512,434,166100,669
1989-03-021,4551,4851,4151,4755,157,07398,662.20
1989-03-011,4951,5051,4351,4553,171,50097,324.40
1989-02-281,4951,5251,4651,4754,835,00798,662.20
1989-02-271,5451,5751,5051,5155,801,206101,338
1989-02-231,5551,5851,5451,5559,741,250104,013
1989-02-221,5451,6251,5351,56518,345,737104,682
1989-02-211,6051,6251,5451,5559,305,809104,013
1989-02-201,5551,6351,5451,60516,013,014107,358
1989-02-171,5851,6151,5351,55514,390,643104,013
1989-02-161,6051,6451,5451,55543,176,945104,013
1989-02-151,4551,5751,4551,57541,194,382105,351
1989-02-141,4751,5151,4351,44519,021,97696,655.50
1989-02-131,4451,5051,4351,49544,238,460100,000
1989-02-101,3551,4551,3551,45543,031,46497,324.40
1989-02-091,3651,3851,3461,3466,856,70090,033.40
1989-02-081,3651,4051,3461,36516,382,23791,304.40
1989-02-071,3751,4351,3651,37537,780,07891,973.20
1989-02-061,3261,3651,3061,36516,400,29691,304.40
1989-02-031,2861,3951,2561,32624,757,96688,695.60
1989-02-021,2361,2861,2361,2768,254,32885,351.20
1989-02-011,2361,2661,2361,2464,015,29383,344.50
1989-01-311,2161,2361,2061,2161,623,37481,337.80
1989-01-301,2561,2661,2161,2261,437,76082,006.70
1989-01-281,2261,2461,2261,2462,393,92683,344.50
1989-01-271,2461,2561,2161,2161,403,64781,337.80
1989-01-261,2561,2561,2061,2462,354,79683,344.50
1989-01-251,2661,2661,2361,2561,852,13284,013.40
1989-01-241,2761,2861,2561,2667,412,54184,682.30
1989-01-231,2461,2761,2361,2767,789,79085,351.20
1989-01-201,2361,2461,2261,2464,252,07783,344.50
1989-01-191,2761,2861,2361,2467,822,89983,344.50
1989-01-181,2261,2761,2161,27619,978,14185,351.20
1989-01-171,1961,2261,1961,2164,894,20381,337.80
1989-01-131,1961,2161,1861,1963,649,08180,000
1989-01-121,2061,2061,1761,1961,568,19280,000
1989-01-111,2061,2161,1861,2062,335,73380,668.90
1989-01-101,2161,2161,1961,2063,585,87280,668.90
1989-01-091,1861,2061,1761,2063,214,64380,668.90
1989-01-061,1861,1961,1761,1863,933,02179,331.10
1989-01-051,1961,2061,1561,1862,039,75379,331.10
1989-01-041,1961,2061,1861,186640,11979,331.10

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