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
1990-12-28733743733743456,51149,699
1990-12-27743748738743534,77049,699
1990-12-26749753738743557,84749,699
1990-12-25757757750750541,79450,167.20
1990-12-21767787759784742,45852,441.50
1990-12-20788797783787711,35552,642.10
1990-12-198048067887961,059,50853,244.10
1990-12-18792796778778474,57152,040.10
1990-12-17798805792792467,54852,976.60
1990-12-14802812797811688,27954,247.50
1990-12-13798811798811743,46154,247.50
1990-12-128068077887951,085,59453,177.30
1990-12-11767799767799765,53453,444.80
1990-12-10778803767777753,49551,973.20
1990-12-077477677387631,648,45851,036.80
1990-12-06698718683718652,15948,026.80
1990-12-056886926586681,046,46544,682.30
1990-12-04699699668668817,70744,682.30
1990-12-03729738707707690,28547,291
1990-11-30658699658699989,27546,755.90
1990-11-29698708688689859,84746,087
1990-11-287577577187231,077,56748,361.20
1990-11-27782782768775514,70451,839.50
1990-11-26776795770785355,17652,508.40
1990-11-22749782749776706,33851,906.40
1990-11-21765771742753913,02350,367.90
1990-11-20797798787791654,16652,909.70
1990-11-19827832803815949,14254,515.10
1990-11-16808825808817790,61754,648.80
1990-11-15847847812818539,78754,715.70
1990-11-148678728378471,313,34856,655.50
1990-11-138588828588762,066,84358,595.30
1990-11-098308378078371,089,60755,986.60
1990-11-08850857837850927,06956,856.20
1990-11-078278778228621,175,89357,658.90
1990-11-06877887842842659,18256,321.10
1990-11-058778968728721,030,41158,327.80
1990-11-028428678428671,223,04957,993.30
1990-11-018778858478521,016,36556,990
1990-10-31916926895897804,66460,000
1990-10-30917917892912878,91061,003.30
1990-10-299379479239321,214,01962,341.10
1990-10-269289599229372,132,05962,675.60
1990-10-259479779379385,908,56162,742.50
1990-10-248719278639252,635,72661,872.90
1990-10-239079138778811,372,54458,929.80
1990-10-229079248999041,489,93360,468.20
1990-10-198979478898986,018,92760,066.90
1990-10-188278778278773,237,71958,662.20
1990-10-177898277778182,614,65654,715.70
1990-10-168288367997991,682,57053,444.80
1990-10-157998327988222,600,61054,983.30
1990-10-127467867417861,730,73052,575.20
1990-10-117547567337551,320,37150,501.70
1990-10-097437627437612,504,29150,903
1990-10-087087477087331,317,36149,030.10
1990-10-056937276937081,123,72047,357.90
1990-10-04683698673688545,80746,020.10
1990-10-037187266686861,410,67045,886.30
1990-10-026967486887201,420,70448,160.50
1990-10-016836936036581,274,21944,013.40
1990-09-286787036497032,070,85647,023.40
1990-09-27721727683698824,73046,689
1990-09-26797797730741867,87349,565.20
1990-09-25788788778787413,36952,642.10
1990-09-21799799788788648,14652,709
1990-09-20797798788790624,06652,842.80
1990-09-19797802788790686,27252,842.80
1990-09-18812812787797576,91053,311
1990-09-17832832807816392,29954,581.90
1990-09-14827832819822643,12954,983.30
1990-09-13831837822827652,15955,317.70
1990-09-12821827811826561,86055,250.80
1990-09-11818826804811432,43254,247.50
1990-09-10814826807817465,54154,648.80
1990-09-07776787767784917,03652,441.50
1990-09-06798807767777822,72451,973.20
1990-09-05834837787798539,78753,377.90
1990-09-04863867838842320,06056,321.10
1990-09-03877877858862525,74157,658.90
1990-08-31876877867877536,77758,662.20
1990-08-30853878844878834,76458,729.10
1990-08-29862864832833734,43155,719.10
1990-08-288478558278541,188,93657,123.70
1990-08-27797817797807613,03053,979.90
1990-08-247487977437971,527,05653,311
1990-08-238158277487571,686,58450,635.50
1990-08-228688707978451,248,13256,521.70
1990-08-21942942877878439,45558,729.10
1990-08-20937937927932327,08362,341.10
1990-08-17957962933947532,76463,344.50
1990-08-16967972962962529,75464,347.80
1990-08-159629759579721,146,79765,016.70
1990-08-14942962942952601,99363,678.90
1990-08-13968970927937783,59462,675.60
1990-08-10967992967977491,62865,351.20
1990-08-09997997967968641,12364,749.20
1990-08-089679969629961,591,26866,622.10
1990-08-079529829479751,235,08965,217.40
1990-08-061,0071,017991992839,78066,354.50
1990-08-031,0371,0371,0071,027713,36268,695.60
1990-08-021,0661,0861,0471,076655,16971,973.20
1990-08-011,0961,0961,0761,086623,06372,642.10
1990-07-311,0661,0961,0661,0861,133,75472,642.10
1990-07-301,1061,1061,0661,066529,75471,304.40
1990-07-271,1061,1161,0661,086927,06972,642.10
1990-07-261,1261,1461,0961,106892,95673,979.90
1990-07-251,1161,1261,0961,126828,74475,317.70
1990-07-241,1161,1161,0861,0961,325,38873,311
1990-07-231,1461,1561,1261,126607,01075,317.70
1990-07-201,1561,1561,1461,146829,74776,655.50
1990-07-191,1761,1761,1561,156829,74777,324.40
1990-07-181,1961,1961,1761,1761,126,73078,662.20
1990-07-171,1861,1961,1661,1861,453,81379,331.10
1990-07-161,1961,1961,1661,1761,571,20278,662.20
1990-07-131,1361,2061,1261,1964,198,90180,000
1990-07-121,1261,1361,1161,1161,244,11974,648.80
1990-07-111,1161,1361,1061,1161,049,47474,648.80
1990-07-101,1461,1561,1161,116788,61174,648.80
1990-07-091,1561,1661,1461,146518,71776,655.50
1990-07-061,1561,1661,1461,146636,10676,655.50
1990-07-051,1661,1661,1461,146771,55476,655.50
1990-07-041,1361,1661,1361,1561,411,67477,324.40
1990-07-031,1461,1561,1261,1362,187,24175,986.60
1990-07-021,1261,1361,1161,136809,68175,986.60
1990-06-291,1361,1361,1061,1262,233,39475,317.70
1990-06-281,1361,1461,1161,1161,838,08574,648.80
1990-06-271,1361,1361,1061,1262,078,88375,317.70
1990-06-261,1161,1461,1061,1361,384,58475,986.60
1990-06-251,1261,1261,1061,126760,51875,317.70
1990-06-221,1461,1461,1261,146538,78476,655.50
1990-06-211,1561,1561,1361,146879,91376,655.50
1990-06-201,1661,1661,1461,146641,12376,655.50
1990-06-191,1561,1661,1361,146648,14676,655.50
1990-06-181,2061,2061,1661,176948,13978,662.20
1990-06-151,2161,2161,1961,196633,09680,000
1990-06-141,1961,2261,1961,2261,367,52782,006.70
1990-06-131,1961,2061,1761,196913,02380,000
1990-06-121,1961,2261,1861,1961,408,66480,000
1990-06-111,2161,2161,1961,1961,146,79780,000
1990-06-081,2561,2561,2161,2163,042,07181,337.80
1990-06-071,1961,2561,1861,2468,612,51383,344.50
1990-06-061,2061,2161,1961,1961,143,78780,000
1990-06-051,2261,2261,2061,2161,555,14981,337.80
1990-06-041,2061,2261,2061,2162,185,23581,337.80
1990-06-011,2161,2261,2061,2061,488,92980,668.90
1990-05-311,2261,2361,2161,2262,798,26482,006.70
1990-05-301,2161,2461,1961,2167,650,32881,337.80
1990-05-291,2161,2361,1961,2269,298,78582,006.70
1990-05-281,1661,2161,1661,2066,347,01380,668.90
1990-05-251,1261,1661,1161,1662,965,81977,993.30
1990-05-241,1261,1261,1161,126770,55175,317.70
1990-05-231,1261,1361,1161,1261,021,38175,317.70
1990-05-221,1361,1361,1161,1261,249,13675,317.70
1990-05-211,1461,1661,1461,156703,32977,324.40
1990-05-181,1761,1761,1461,1561,517,02277,324.40
1990-05-171,1661,1761,1561,1761,656,48478,662.20
1990-05-161,1661,1761,1461,1663,342,06577,993.30
1990-05-151,1361,1661,1161,1463,736,37076,655.50
1990-05-141,1361,1361,1161,1162,616,66374,648.80
1990-05-111,1061,1161,0961,1161,229,06974,648.80
1990-05-101,0761,1061,0661,0962,582,55073,311
1990-05-091,0961,0961,0661,0761,518,02671,973.20
1990-05-081,0761,0961,0761,0961,361,50873,311
1990-05-071,0661,0761,0561,0761,359,50171,973.20
1990-05-021,0371,0661,0371,0471,098,63770,033.40
1990-05-011,0561,0661,0371,047256,85070,033.40
1990-04-271,0471,0661,0471,066804,66471,304.40
1990-04-261,0561,0661,0471,066462,53171,304.40
1990-04-251,0471,0761,0371,076940,11271,973.20
1990-04-241,0561,0561,0371,047780,58470,033.40
1990-04-231,0661,0661,0471,056610,02070,635.50
1990-04-201,0471,0561,0371,0471,777,88670,033.40
1990-04-191,0471,0661,0271,0271,273,21568,695.60
1990-04-189891,0279781,027924,05968,695.60
1990-04-171,0071,0279879871,267,19566,020.10
1990-04-161,0271,0371,0171,017314,04068,026.80
1990-04-131,0471,0661,0471,047424,40570,033.40
1990-04-121,0861,0961,0561,056535,77470,635.50
1990-04-111,0861,0961,0761,076561,86071,973.20
1990-04-101,0961,0961,0761,086726,40572,642.10
1990-04-091,1161,1361,1161,1162,163,16274,648.80
1990-04-061,0271,0961,0171,0961,682,57073,311
1990-04-051,0071,0079779961,682,57066,622.10
1990-04-041,0271,0471,0071,0071,213,01667,357.90
1990-04-031,0171,0479971,0071,386,59167,357.90
1990-04-021,0761,0769871,0171,698,62468,026.80
1990-03-301,1761,1861,0961,0961,351,47473,311
1990-03-291,1861,2061,1761,1763,547,74578,662.20
1990-03-281,2261,2461,1961,2062,182,22580,668.90
1990-03-271,1661,2161,1461,2062,394,92980,668.90
1990-03-261,1061,1461,0961,1362,110,98975,986.60
1990-03-231,0861,1061,0661,0962,110,98973,311
1990-03-221,0861,1461,0861,1061,805,97973,979.90
1990-03-201,2461,2661,2061,2062,240,41780,668.90
1990-03-191,3161,3261,2461,2561,241,10984,013.40
1990-03-161,3361,3651,3161,3161,467,86088,026.80
1990-03-151,3061,3261,3061,3261,598,29188,695.60
1990-03-141,3061,3261,2961,2961,691,60086,689
1990-03-131,3361,3461,3261,326877,90688,695.60
1990-03-121,3751,3851,3551,355622,05990,635.50
1990-03-091,4151,4251,3851,385734,43192,642.10
1990-03-081,3851,4251,3751,395972,21993,311
1990-03-071,3751,4051,3651,3851,057,50192,642.10
1990-03-061,4151,4251,3751,3751,626,38491,973.20
1990-03-051,3551,4051,3461,3952,339,74693,311
1990-03-021,3361,3651,3161,3361,786,91689,364.50
1990-03-011,3161,3551,3061,3161,525,04988,026.80
1990-02-281,3161,3361,2961,3263,213,63988,695.60
1990-02-271,2861,2961,2461,2961,552,13986,689
1990-02-261,2861,2861,2161,2461,183,92083,344.50
1990-02-231,3551,3551,3061,3161,269,20288,026.80
1990-02-221,3851,3951,3551,3651,270,20591,304.40
1990-02-211,3951,3951,3551,385801,65492,642.10
1990-02-201,4251,4251,4051,405416,37993,979.90
1990-02-191,4551,4651,4251,425898,97695,317.70
1990-02-161,4251,4351,4151,4351,083,58795,986.60
1990-02-151,3951,4251,3951,4151,308,33194,648.80
1990-02-141,3951,4051,3851,405641,12393,979.90
1990-02-131,3851,3951,3751,385655,16992,642.10
1990-02-091,3951,4051,3751,385636,10692,642.10
1990-02-081,4051,4251,3951,415543,80094,648.80
1990-02-071,4351,4351,3951,425489,62195,317.70
1990-02-061,4251,4451,4151,415965,19594,648.80
1990-02-051,4351,4351,4151,425477,58195,317.70
1990-02-021,3951,4151,3851,4151,317,36194,648.80
1990-02-011,3751,3951,3751,3851,009,34292,642.10
1990-01-311,3651,3751,3551,3551,259,16990,635.50
1990-01-301,3651,3751,3551,375801,65491,973.20
1990-01-291,3461,3751,3361,3651,083,58791,304.40
1990-01-261,3361,3461,3261,3461,443,78090,033.40
1990-01-251,3461,3551,3361,3361,699,62789,364.50
1990-01-241,3651,3751,3461,3461,353,48190,033.40
1990-01-231,3651,3751,3551,3651,156,83091,304.40
1990-01-221,3951,4051,3751,3851,287,26292,642.10
1990-01-191,3461,3951,3461,3751,841,09591,973.20
1990-01-181,3751,3851,3651,365679,24991,304.40
1990-01-171,3751,3951,3751,395879,91393,311
1990-01-161,4051,4051,3651,365844,79791,304.40
1990-01-121,4051,4251,3951,4251,155,82795,317.70
1990-01-111,4051,4051,3951,405869,88093,979.90
1990-01-101,4051,4051,3951,3951,109,67493,311
1990-01-091,4251,4251,4051,415805,66794,648.80
1990-01-081,4451,4451,4151,4251,025,39595,317.70
1990-01-051,4451,4451,4251,425457,51595,317.70
1990-01-041,4351,4451,4251,445525,74196,655.50

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