1861 (株)熊谷組 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30747753738753671,22250,367.90
1991-12-27743746727730735,43548,829.40
1991-12-26718742713738773,56149,364.50
1991-12-257087237047181,037,43548,026.80
1991-12-24709726693694740,45146,421.40
1991-12-20709712693698772,55846,689
1991-12-19699708699699538,78446,755.90
1991-12-18718723708713327,08347,692.30
1991-12-17719731718718429,42248,026.80
1991-12-16725735715735364,20649,163.90
1991-12-137307307157263,700,25048,561.90
1991-12-12713725705710401,32947,491.60
1991-12-117127186866981,122,71746,689
1991-12-10717718708712502,66447,625.40
1991-12-09718718708718199,66148,026.80
1991-12-06737737718718772,55848,026.80
1991-12-05738738726727385,27648,628.80
1991-12-04701728701728455,50848,695.70
1991-12-03704712700700821,72046,822.70
1991-12-02701706698698679,24946,689
1991-11-29708715707707517,71447,291
1991-11-28718718704706518,71747,224.10
1991-11-27748748728728608,01348,695.70
1991-11-26719738717738515,70749,364.50
1991-11-25728728708716710,35247,893
1991-11-22746747728728806,67148,695.70
1991-11-21756757741746622,05949,899.70
1991-11-20750757748757993,28850,635.50
1991-11-19787787769769618,04651,438.10
1991-11-187717757577671,130,74451,304.30
1991-11-15807814791791911,01652,909.70
1991-11-14826826802807547,81453,979.90
1991-11-13818825817817748,47854,648.80
1991-11-12815824814817667,20954,648.80
1991-11-11807817807814352,16654,448.20
1991-11-08827827816820801,65454,849.50
1991-11-078378398178171,146,79754,648.80
1991-11-06838844835835567,88055,852.80
1991-11-05841849841846632,09356,588.60
1991-11-01847847840841840,78456,254.20
1991-10-318478508408471,130,74456,655.50
1991-10-308548568418411,117,70056,254.20
1991-10-298558618478561,388,59757,257.50
1991-10-288518568458451,036,43156,521.70
1991-10-258598668478471,050,47856,655.50
1991-10-248668708598591,358,49857,458.20
1991-10-238778778638632,122,02557,725.80
1991-10-228608838608753,668,14458,528.40
1991-10-218578768578703,065,14858,194
1991-10-188498548438522,013,66756,990
1991-10-178578658398412,198,27856,254.20
1991-10-168618618488522,040,75656,990
1991-10-158388678388653,634,03157,859.50
1991-10-148358438358381,652,47156,053.50
1991-10-118418448318381,967,51456,053.50
1991-10-098358448308441,856,14556,454.80
1991-10-088468528378372,395,93255,986.60
1991-10-078478648418442,266,50456,454.80
1991-10-048538578398512,345,76656,923.10
1991-10-038428758408524,532,00456,990
1991-10-028658658378372,757,12855,986.60
1991-10-018758778588587,374,41457,391.30
1991-09-308598808538797,198,83358,796
1991-09-278708728528529,104,14156,990
1991-09-2683287481987218,935,69058,327.80
1991-09-257978127838123,764,46354,314.40
1991-09-247727927647921,574,21252,976.60
1991-09-207727737537621,163,85350,969.90
1991-09-197787867657681,260,17251,371.20
1991-09-187837927777831,662,50452,374.60
1991-09-177827997797885,211,25352,709
1991-09-137627727537723,324,00551,638.80
1991-09-127437507387481,702,63750,033.40
1991-09-117477507347432,168,17849,699
1991-09-107597627507512,623,68650,234.10
1991-09-097487757487506,536,64150,167.20
1991-09-067067537027428,054,66749,632.10
1991-09-056647026646963,755,43346,555.20
1991-09-04664677660664796,63744,414.70
1991-09-03678681666669883,92644,749.20
1991-09-02658683656676844,79745,217.40
1991-08-306416536306532,211,32143,678.90
1991-08-296286436256411,020,37842,876.30
1991-08-286386386126181,762,83641,337.80
1991-08-27630640623638962,18542,675.60
1991-08-26658658640640672,22642,809.40
1991-08-23668668654655634,09943,812.70
1991-08-22680680662665965,19544,481.60
1991-08-216286566286441,166,86343,076.90
1991-08-20631643618633946,13242,341.10
1991-08-196596606286311,314,35142,207.40
1991-08-16659663658658533,76744,013.40
1991-08-15668668663663299,99344,347.80
1991-08-14667668664668466,54544,682.30
1991-08-13660668658668555,84044,682.30
1991-08-12681681664673504,67145,016.70
1991-08-09683683678678625,06945,351.20
1991-08-08687688683683654,16645,685.60
1991-08-07687688683688697,30946,020.10
1991-08-06689690681688647,14246,020.10
1991-08-05702702686689865,86746,087
1991-08-027137136946941,843,10246,421.40
1991-08-01721722711713256,85047,692.30
1991-07-31728733724725371,22948,495
1991-07-30719735718731299,99348,896.30
1991-07-29727736708718547,81448,026.80
1991-07-26721725714724266,88448,428.10
1991-07-25717728713721447,48148,227.40
1991-07-24705718705713339,12347,692.30
1991-07-23704714698706733,42847,224.10
1991-07-22728728703704199,66147,090.30
1991-07-19738741728728213,70848,695.70
1991-07-18748748729729394,30548,762.50
1991-07-17742753738748563,86750,033.40
1991-07-16733742726742707,34249,632.10
1991-07-15736745726733618,04649,030.10
1991-07-12727738718726132,43848,561.90
1991-07-11721723712717205,68147,959.90
1991-07-10698721698721460,52548,227.40
1991-07-09683707669697926,06646,622.10
1991-07-08732732684684737,44145,752.50
1991-07-05748755733733501,66149,030.10
1991-07-04739745733743526,74449,699
1991-07-03782782748749249,82750,100.30
1991-07-02777787772782325,07652,307.70
1991-07-01772777760772533,76751,638.80
1991-06-28754764748753325,07650,367.90
1991-06-27757762751753277,92050,367.90
1991-06-26765777762777559,85451,973.20
1991-06-25763765748748658,17950,033.40
1991-06-24777782767775555,84051,839.50
1991-06-21777779773777632,09351,973.20
1991-06-20777778768776580,92351,906.40
1991-06-19797797763767664,19951,304.30
1991-06-18807812796799936,09953,444.80
1991-06-17797808797807448,48553,979.90
1991-06-14778797777796754,49853,244.10
1991-06-13787792779787320,06052,642.10
1991-06-12787796782782312,03352,307.70
1991-06-11763791763779341,12952,107
1991-06-10767776763763396,31251,036.80
1991-06-07798802787787511,69452,642.10
1991-06-06812812800807382,26653,979.90
1991-06-05807807802807325,07653,979.90
1991-06-04811811807808233,77454,046.80
1991-06-03818820810810320,06054,180.60
1991-05-31827827812822485,60854,983.30
1991-05-30830830816817340,12654,648.80
1991-05-29836836822825390,29255,183.90
1991-05-28818836818834358,18655,786
1991-05-27832832822822552,83054,983.30
1991-05-24836847827837994,29255,986.60
1991-05-23822827815827501,66155,317.70
1991-05-22817825807817517,71454,648.80
1991-05-21813827810817263,87454,648.80
1991-05-20832832813813505,67454,381.30
1991-05-17817836812828462,53155,384.60
1991-05-16815821812813330,09354,381.30
1991-05-15827832813820383,26954,849.50
1991-05-14837838822822282,93754,983.30
1991-05-13827829821822288,95754,983.30
1991-05-10823846822837405,34255,986.60
1991-05-09820823812820532,76454,849.50
1991-05-08833835816817450,49154,648.80
1991-05-07846846832843376,24656,388
1991-05-028548628408471,164,85656,655.50
1991-05-018428518248491,049,47456,789.30
1991-04-30818826812824580,92355,117.10
1991-04-26812827812827822,72455,317.70
1991-04-258278348028121,494,94954,314.40
1991-04-24839839828837726,40555,986.60
1991-04-238298398288391,104,65756,120.40
1991-04-22857865839847602,99656,655.50
1991-04-19880886867867621,05657,993.30
1991-04-18897897879880569,88758,862.90
1991-04-17902902888897884,93060,000
1991-04-16909909892895731,42259,866.20
1991-04-158969128899101,231,07660,869.60
1991-04-12890897885890737,44159,531.80
1991-04-11898906888889510,69159,464.90
1991-04-10896907896907440,45860,668.90
1991-04-09897915896902448,48560,334.40
1991-04-08912917897898737,44160,066.90
1991-04-05913922907907447,48160,668.90
1991-04-04918923912912759,51561,003.30
1991-04-03927930914922708,34561,672.20
1991-04-02912915902907625,06960,668.90
1991-04-01899912899912554,83761,003.30
1991-03-299029348979291,172,88362,140.50
1991-03-28892907882902881,92060,334.40
1991-03-27912915902902477,58160,334.40
1991-03-26917928908908629,08360,735.80
1991-03-259349349179221,134,75761,672.20
1991-03-22947951933934936,09962,474.90
1991-03-209419529419421,308,33163,010
1991-03-199579619529611,013,35564,280.90
1991-03-189579719579602,233,39464,214
1991-03-159449659449621,586,25264,347.80
1991-03-149489569379401,593,27562,876.30
1991-03-139629709469481,950,45763,411.40
1991-03-129759899579623,904,92864,347.80
1991-03-119449929449756,215,57865,217.40
1991-03-089379449289441,955,47463,143.80
1991-03-079479559379371,830,05962,675.60
1991-03-069709769379572,552,45064,013.40
1991-03-059969979589703,484,53664,882.90
1991-03-049791,0179799937,522,90666,421.40
1991-03-019961,02797797714,669,56665,351.20
1991-02-289471,00793799618,794,22266,622.10
1991-02-278879178779171,915,34161,337.80
1991-02-269209268978972,100,95660,000
1991-02-258929128879103,463,46660,869.60
1991-02-228879078778973,330,02560,000
1991-02-218478888478722,394,92958,327.80
1991-02-208738778528651,409,66757,859.50
1991-02-198978988778822,756,12558,996.70
1991-02-188879118828986,523,59860,066.90
1991-02-157878647858487,724,57456,722.40
1991-02-147757977747962,413,99253,244.10
1991-02-137677807657751,317,36151,839.50
1991-02-127487777487721,841,09551,638.80
1991-02-087187387137331,151,81349,030.10
1991-02-07708718705718756,50548,026.80
1991-02-067037127027081,220,03947,357.90
1991-02-05680688675688837,77446,020.10
1991-02-04683683674676436,44545,217.40
1991-02-01674681668673574,90345,016.70
1991-01-31688688674674704,33245,083.60
1991-01-30678683677678401,32945,351.20
1991-01-29683683673683374,23945,685.60
1991-01-28673683673683259,86045,685.60
1991-01-25679688679679516,71145,418.10
1991-01-24682688674676440,45845,217.40
1991-01-23697697678679474,57145,418.10
1991-01-22699707678698633,09646,689
1991-01-21709718701701358,18646,889.60
1991-01-187627627087231,049,47448,361.20
1991-01-176637506487331,324,38549,030.10
1991-01-16678688668673959,17645,016.70
1991-01-14716723700718367,21648,026.80
1991-01-11704723698723705,33548,361.20
1991-01-10697704696704450,49147,090.30
1991-01-09703707698707520,72447,291
1991-01-08708711698707487,61447,291
1991-01-07735735718718447,48148,026.80
1991-01-04733742733735251,83449,163.90

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