1861 (株)熊谷組の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	733	743	733	743	456,511	49,699
1990-12-27	743	748	738	743	534,770	49,699
1990-12-26	749	753	738	743	557,847	49,699
1990-12-25	757	757	750	750	541,794	50,167.20
1990-12-21	767	787	759	784	742,458	52,441.50
1990-12-20	788	797	783	787	711,355	52,642.10
1990-12-19	804	806	788	796	1,059,508	53,244.10
1990-12-18	792	796	778	778	474,571	52,040.10
1990-12-17	798	805	792	792	467,548	52,976.60
1990-12-14	802	812	797	811	688,279	54,247.50
1990-12-13	798	811	798	811	743,461	54,247.50
1990-12-12	806	807	788	795	1,085,594	53,177.30
1990-12-11	767	799	767	799	765,534	53,444.80
1990-12-10	778	803	767	777	753,495	51,973.20
1990-12-07	747	767	738	763	1,648,458	51,036.80
1990-12-06	698	718	683	718	652,159	48,026.80
1990-12-05	688	692	658	668	1,046,465	44,682.30
1990-12-04	699	699	668	668	817,707	44,682.30
1990-12-03	729	738	707	707	690,285	47,291
1990-11-30	658	699	658	699	989,275	46,755.90
1990-11-29	698	708	688	689	859,847	46,087
1990-11-28	757	757	718	723	1,077,567	48,361.20
1990-11-27	782	782	768	775	514,704	51,839.50
1990-11-26	776	795	770	785	355,176	52,508.40
1990-11-22	749	782	749	776	706,338	51,906.40
1990-11-21	765	771	742	753	913,023	50,367.90
1990-11-20	797	798	787	791	654,166	52,909.70
1990-11-19	827	832	803	815	949,142	54,515.10
1990-11-16	808	825	808	817	790,617	54,648.80
1990-11-15	847	847	812	818	539,787	54,715.70
1990-11-14	867	872	837	847	1,313,348	56,655.50
1990-11-13	858	882	858	876	2,066,843	58,595.30
1990-11-09	830	837	807	837	1,089,607	55,986.60
1990-11-08	850	857	837	850	927,069	56,856.20
1990-11-07	827	877	822	862	1,175,893	57,658.90
1990-11-06	877	887	842	842	659,182	56,321.10
1990-11-05	877	896	872	872	1,030,411	58,327.80
1990-11-02	842	867	842	867	1,223,049	57,993.30
1990-11-01	877	885	847	852	1,016,365	56,990
1990-10-31	916	926	895	897	804,664	60,000
1990-10-30	917	917	892	912	878,910	61,003.30
1990-10-29	937	947	923	932	1,214,019	62,341.10
1990-10-26	928	959	922	937	2,132,059	62,675.60
1990-10-25	947	977	937	938	5,908,561	62,742.50
1990-10-24	871	927	863	925	2,635,726	61,872.90
1990-10-23	907	913	877	881	1,372,544	58,929.80
1990-10-22	907	924	899	904	1,489,933	60,468.20
1990-10-19	897	947	889	898	6,018,927	60,066.90
1990-10-18	827	877	827	877	3,237,719	58,662.20
1990-10-17	789	827	777	818	2,614,656	54,715.70
1990-10-16	828	836	799	799	1,682,570	53,444.80
1990-10-15	799	832	798	822	2,600,610	54,983.30
1990-10-12	746	786	741	786	1,730,730	52,575.20
1990-10-11	754	756	733	755	1,320,371	50,501.70
1990-10-09	743	762	743	761	2,504,291	50,903
1990-10-08	708	747	708	733	1,317,361	49,030.10
1990-10-05	693	727	693	708	1,123,720	47,357.90
1990-10-04	683	698	673	688	545,807	46,020.10
1990-10-03	718	726	668	686	1,410,670	45,886.30
1990-10-02	696	748	688	720	1,420,704	48,160.50
1990-10-01	683	693	603	658	1,274,219	44,013.40
1990-09-28	678	703	649	703	2,070,856	47,023.40
1990-09-27	721	727	683	698	824,730	46,689
1990-09-26	797	797	730	741	867,873	49,565.20
1990-09-25	788	788	778	787	413,369	52,642.10
1990-09-21	799	799	788	788	648,146	52,709
1990-09-20	797	798	788	790	624,066	52,842.80
1990-09-19	797	802	788	790	686,272	52,842.80
1990-09-18	812	812	787	797	576,910	53,311
1990-09-17	832	832	807	816	392,299	54,581.90
1990-09-14	827	832	819	822	643,129	54,983.30
1990-09-13	831	837	822	827	652,159	55,317.70
1990-09-12	821	827	811	826	561,860	55,250.80
1990-09-11	818	826	804	811	432,432	54,247.50
1990-09-10	814	826	807	817	465,541	54,648.80
1990-09-07	776	787	767	784	917,036	52,441.50
1990-09-06	798	807	767	777	822,724	51,973.20
1990-09-05	834	837	787	798	539,787	53,377.90
1990-09-04	863	867	838	842	320,060	56,321.10
1990-09-03	877	877	858	862	525,741	57,658.90
1990-08-31	876	877	867	877	536,777	58,662.20
1990-08-30	853	878	844	878	834,764	58,729.10
1990-08-29	862	864	832	833	734,431	55,719.10
1990-08-28	847	855	827	854	1,188,936	57,123.70
1990-08-27	797	817	797	807	613,030	53,979.90
1990-08-24	748	797	743	797	1,527,056	53,311
1990-08-23	815	827	748	757	1,686,584	50,635.50
1990-08-22	868	870	797	845	1,248,132	56,521.70
1990-08-21	942	942	877	878	439,455	58,729.10
1990-08-20	937	937	927	932	327,083	62,341.10
1990-08-17	957	962	933	947	532,764	63,344.50
1990-08-16	967	972	962	962	529,754	64,347.80
1990-08-15	962	975	957	972	1,146,797	65,016.70
1990-08-14	942	962	942	952	601,993	63,678.90
1990-08-13	968	970	927	937	783,594	62,675.60
1990-08-10	967	992	967	977	491,628	65,351.20
1990-08-09	997	997	967	968	641,123	64,749.20
1990-08-08	967	996	962	996	1,591,268	66,622.10
1990-08-07	952	982	947	975	1,235,089	65,217.40
1990-08-06	1,007	1,017	991	992	839,780	66,354.50
1990-08-03	1,037	1,037	1,007	1,027	713,362	68,695.60
1990-08-02	1,066	1,086	1,047	1,076	655,169	71,973.20
1990-08-01	1,096	1,096	1,076	1,086	623,063	72,642.10
1990-07-31	1,066	1,096	1,066	1,086	1,133,754	72,642.10
1990-07-30	1,106	1,106	1,066	1,066	529,754	71,304.40
1990-07-27	1,106	1,116	1,066	1,086	927,069	72,642.10
1990-07-26	1,126	1,146	1,096	1,106	892,956	73,979.90
1990-07-25	1,116	1,126	1,096	1,126	828,744	75,317.70
1990-07-24	1,116	1,116	1,086	1,096	1,325,388	73,311
1990-07-23	1,146	1,156	1,126	1,126	607,010	75,317.70
1990-07-20	1,156	1,156	1,146	1,146	829,747	76,655.50
1990-07-19	1,176	1,176	1,156	1,156	829,747	77,324.40
1990-07-18	1,196	1,196	1,176	1,176	1,126,730	78,662.20
1990-07-17	1,186	1,196	1,166	1,186	1,453,813	79,331.10
1990-07-16	1,196	1,196	1,166	1,176	1,571,202	78,662.20
1990-07-13	1,136	1,206	1,126	1,196	4,198,901	80,000
1990-07-12	1,126	1,136	1,116	1,116	1,244,119	74,648.80
1990-07-11	1,116	1,136	1,106	1,116	1,049,474	74,648.80
1990-07-10	1,146	1,156	1,116	1,116	788,611	74,648.80
1990-07-09	1,156	1,166	1,146	1,146	518,717	76,655.50
1990-07-06	1,156	1,166	1,146	1,146	636,106	76,655.50
1990-07-05	1,166	1,166	1,146	1,146	771,554	76,655.50
1990-07-04	1,136	1,166	1,136	1,156	1,411,674	77,324.40
1990-07-03	1,146	1,156	1,126	1,136	2,187,241	75,986.60
1990-07-02	1,126	1,136	1,116	1,136	809,681	75,986.60
1990-06-29	1,136	1,136	1,106	1,126	2,233,394	75,317.70
1990-06-28	1,136	1,146	1,116	1,116	1,838,085	74,648.80
1990-06-27	1,136	1,136	1,106	1,126	2,078,883	75,317.70
1990-06-26	1,116	1,146	1,106	1,136	1,384,584	75,986.60
1990-06-25	1,126	1,126	1,106	1,126	760,518	75,317.70
1990-06-22	1,146	1,146	1,126	1,146	538,784	76,655.50
1990-06-21	1,156	1,156	1,136	1,146	879,913	76,655.50
1990-06-20	1,166	1,166	1,146	1,146	641,123	76,655.50
1990-06-19	1,156	1,166	1,136	1,146	648,146	76,655.50
1990-06-18	1,206	1,206	1,166	1,176	948,139	78,662.20
1990-06-15	1,216	1,216	1,196	1,196	633,096	80,000
1990-06-14	1,196	1,226	1,196	1,226	1,367,527	82,006.70
1990-06-13	1,196	1,206	1,176	1,196	913,023	80,000
1990-06-12	1,196	1,226	1,186	1,196	1,408,664	80,000
1990-06-11	1,216	1,216	1,196	1,196	1,146,797	80,000
1990-06-08	1,256	1,256	1,216	1,216	3,042,071	81,337.80
1990-06-07	1,196	1,256	1,186	1,246	8,612,513	83,344.50
1990-06-06	1,206	1,216	1,196	1,196	1,143,787	80,000
1990-06-05	1,226	1,226	1,206	1,216	1,555,149	81,337.80
1990-06-04	1,206	1,226	1,206	1,216	2,185,235	81,337.80
1990-06-01	1,216	1,226	1,206	1,206	1,488,929	80,668.90
1990-05-31	1,226	1,236	1,216	1,226	2,798,264	82,006.70
1990-05-30	1,216	1,246	1,196	1,216	7,650,328	81,337.80
1990-05-29	1,216	1,236	1,196	1,226	9,298,785	82,006.70
1990-05-28	1,166	1,216	1,166	1,206	6,347,013	80,668.90
1990-05-25	1,126	1,166	1,116	1,166	2,965,819	77,993.30
1990-05-24	1,126	1,126	1,116	1,126	770,551	75,317.70
1990-05-23	1,126	1,136	1,116	1,126	1,021,381	75,317.70
1990-05-22	1,136	1,136	1,116	1,126	1,249,136	75,317.70
1990-05-21	1,146	1,166	1,146	1,156	703,329	77,324.40
1990-05-18	1,176	1,176	1,146	1,156	1,517,022	77,324.40
1990-05-17	1,166	1,176	1,156	1,176	1,656,484	78,662.20
1990-05-16	1,166	1,176	1,146	1,166	3,342,065	77,993.30
1990-05-15	1,136	1,166	1,116	1,146	3,736,370	76,655.50
1990-05-14	1,136	1,136	1,116	1,116	2,616,663	74,648.80
1990-05-11	1,106	1,116	1,096	1,116	1,229,069	74,648.80
1990-05-10	1,076	1,106	1,066	1,096	2,582,550	73,311
1990-05-09	1,096	1,096	1,066	1,076	1,518,026	71,973.20
1990-05-08	1,076	1,096	1,076	1,096	1,361,508	73,311
1990-05-07	1,066	1,076	1,056	1,076	1,359,501	71,973.20
1990-05-02	1,037	1,066	1,037	1,047	1,098,637	70,033.40
1990-05-01	1,056	1,066	1,037	1,047	256,850	70,033.40
1990-04-27	1,047	1,066	1,047	1,066	804,664	71,304.40
1990-04-26	1,056	1,066	1,047	1,066	462,531	71,304.40
1990-04-25	1,047	1,076	1,037	1,076	940,112	71,973.20
1990-04-24	1,056	1,056	1,037	1,047	780,584	70,033.40
1990-04-23	1,066	1,066	1,047	1,056	610,020	70,635.50
1990-04-20	1,047	1,056	1,037	1,047	1,777,886	70,033.40
1990-04-19	1,047	1,066	1,027	1,027	1,273,215	68,695.60
1990-04-18	989	1,027	978	1,027	924,059	68,695.60
1990-04-17	1,007	1,027	987	987	1,267,195	66,020.10
1990-04-16	1,027	1,037	1,017	1,017	314,040	68,026.80
1990-04-13	1,047	1,066	1,047	1,047	424,405	70,033.40
1990-04-12	1,086	1,096	1,056	1,056	535,774	70,635.50
1990-04-11	1,086	1,096	1,076	1,076	561,860	71,973.20
1990-04-10	1,096	1,096	1,076	1,086	726,405	72,642.10
1990-04-09	1,116	1,136	1,116	1,116	2,163,162	74,648.80
1990-04-06	1,027	1,096	1,017	1,096	1,682,570	73,311
1990-04-05	1,007	1,007	977	996	1,682,570	66,622.10
1990-04-04	1,027	1,047	1,007	1,007	1,213,016	67,357.90
1990-04-03	1,017	1,047	997	1,007	1,386,591	67,357.90
1990-04-02	1,076	1,076	987	1,017	1,698,624	68,026.80
1990-03-30	1,176	1,186	1,096	1,096	1,351,474	73,311
1990-03-29	1,186	1,206	1,176	1,176	3,547,745	78,662.20
1990-03-28	1,226	1,246	1,196	1,206	2,182,225	80,668.90
1990-03-27	1,166	1,216	1,146	1,206	2,394,929	80,668.90
1990-03-26	1,106	1,146	1,096	1,136	2,110,989	75,986.60
1990-03-23	1,086	1,106	1,066	1,096	2,110,989	73,311
1990-03-22	1,086	1,146	1,086	1,106	1,805,979	73,979.90
1990-03-20	1,246	1,266	1,206	1,206	2,240,417	80,668.90
1990-03-19	1,316	1,326	1,246	1,256	1,241,109	84,013.40
1990-03-16	1,336	1,365	1,316	1,316	1,467,860	88,026.80
1990-03-15	1,306	1,326	1,306	1,326	1,598,291	88,695.60
1990-03-14	1,306	1,326	1,296	1,296	1,691,600	86,689
1990-03-13	1,336	1,346	1,326	1,326	877,906	88,695.60
1990-03-12	1,375	1,385	1,355	1,355	622,059	90,635.50
1990-03-09	1,415	1,425	1,385	1,385	734,431	92,642.10
1990-03-08	1,385	1,425	1,375	1,395	972,219	93,311
1990-03-07	1,375	1,405	1,365	1,385	1,057,501	92,642.10
1990-03-06	1,415	1,425	1,375	1,375	1,626,384	91,973.20
1990-03-05	1,355	1,405	1,346	1,395	2,339,746	93,311
1990-03-02	1,336	1,365	1,316	1,336	1,786,916	89,364.50
1990-03-01	1,316	1,355	1,306	1,316	1,525,049	88,026.80
1990-02-28	1,316	1,336	1,296	1,326	3,213,639	88,695.60
1990-02-27	1,286	1,296	1,246	1,296	1,552,139	86,689
1990-02-26	1,286	1,286	1,216	1,246	1,183,920	83,344.50
1990-02-23	1,355	1,355	1,306	1,316	1,269,202	88,026.80
1990-02-22	1,385	1,395	1,355	1,365	1,270,205	91,304.40
1990-02-21	1,395	1,395	1,355	1,385	801,654	92,642.10
1990-02-20	1,425	1,425	1,405	1,405	416,379	93,979.90
1990-02-19	1,455	1,465	1,425	1,425	898,976	95,317.70
1990-02-16	1,425	1,435	1,415	1,435	1,083,587	95,986.60
1990-02-15	1,395	1,425	1,395	1,415	1,308,331	94,648.80
1990-02-14	1,395	1,405	1,385	1,405	641,123	93,979.90
1990-02-13	1,385	1,395	1,375	1,385	655,169	92,642.10
1990-02-09	1,395	1,405	1,375	1,385	636,106	92,642.10
1990-02-08	1,405	1,425	1,395	1,415	543,800	94,648.80
1990-02-07	1,435	1,435	1,395	1,425	489,621	95,317.70
1990-02-06	1,425	1,445	1,415	1,415	965,195	94,648.80
1990-02-05	1,435	1,435	1,415	1,425	477,581	95,317.70
1990-02-02	1,395	1,415	1,385	1,415	1,317,361	94,648.80
1990-02-01	1,375	1,395	1,375	1,385	1,009,342	92,642.10
1990-01-31	1,365	1,375	1,355	1,355	1,259,169	90,635.50
1990-01-30	1,365	1,375	1,355	1,375	801,654	91,973.20
1990-01-29	1,346	1,375	1,336	1,365	1,083,587	91,304.40
1990-01-26	1,336	1,346	1,326	1,346	1,443,780	90,033.40
1990-01-25	1,346	1,355	1,336	1,336	1,699,627	89,364.50
1990-01-24	1,365	1,375	1,346	1,346	1,353,481	90,033.40
1990-01-23	1,365	1,375	1,355	1,365	1,156,830	91,304.40
1990-01-22	1,395	1,405	1,375	1,385	1,287,262	92,642.10
1990-01-19	1,346	1,395	1,346	1,375	1,841,095	91,973.20
1990-01-18	1,375	1,385	1,365	1,365	679,249	91,304.40
1990-01-17	1,375	1,395	1,375	1,395	879,913	93,311
1990-01-16	1,405	1,405	1,365	1,365	844,797	91,304.40
1990-01-12	1,405	1,425	1,395	1,425	1,155,827	95,317.70
1990-01-11	1,405	1,405	1,395	1,405	869,880	93,979.90
1990-01-10	1,405	1,405	1,395	1,395	1,109,674	93,311
1990-01-09	1,425	1,425	1,405	1,415	805,667	94,648.80
1990-01-08	1,445	1,445	1,415	1,425	1,025,395	95,317.70
1990-01-05	1,445	1,445	1,425	1,425	457,515	95,317.70
1990-01-04	1,435	1,445	1,425	1,445	525,741	96,655.50

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 [1990年度]

1861 (株)熊谷組の時系列データ [1990年度]