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
1991-12-30	747	753	738	753	671,222	50,367.90
1991-12-27	743	746	727	730	735,435	48,829.40
1991-12-26	718	742	713	738	773,561	49,364.50
1991-12-25	708	723	704	718	1,037,435	48,026.80
1991-12-24	709	726	693	694	740,451	46,421.40
1991-12-20	709	712	693	698	772,558	46,689
1991-12-19	699	708	699	699	538,784	46,755.90
1991-12-18	718	723	708	713	327,083	47,692.30
1991-12-17	719	731	718	718	429,422	48,026.80
1991-12-16	725	735	715	735	364,206	49,163.90
1991-12-13	730	730	715	726	3,700,250	48,561.90
1991-12-12	713	725	705	710	401,329	47,491.60
1991-12-11	712	718	686	698	1,122,717	46,689
1991-12-10	717	718	708	712	502,664	47,625.40
1991-12-09	718	718	708	718	199,661	48,026.80
1991-12-06	737	737	718	718	772,558	48,026.80
1991-12-05	738	738	726	727	385,276	48,628.80
1991-12-04	701	728	701	728	455,508	48,695.70
1991-12-03	704	712	700	700	821,720	46,822.70
1991-12-02	701	706	698	698	679,249	46,689
1991-11-29	708	715	707	707	517,714	47,291
1991-11-28	718	718	704	706	518,717	47,224.10
1991-11-27	748	748	728	728	608,013	48,695.70
1991-11-26	719	738	717	738	515,707	49,364.50
1991-11-25	728	728	708	716	710,352	47,893
1991-11-22	746	747	728	728	806,671	48,695.70
1991-11-21	756	757	741	746	622,059	49,899.70
1991-11-20	750	757	748	757	993,288	50,635.50
1991-11-19	787	787	769	769	618,046	51,438.10
1991-11-18	771	775	757	767	1,130,744	51,304.30
1991-11-15	807	814	791	791	911,016	52,909.70
1991-11-14	826	826	802	807	547,814	53,979.90
1991-11-13	818	825	817	817	748,478	54,648.80
1991-11-12	815	824	814	817	667,209	54,648.80
1991-11-11	807	817	807	814	352,166	54,448.20
1991-11-08	827	827	816	820	801,654	54,849.50
1991-11-07	837	839	817	817	1,146,797	54,648.80
1991-11-06	838	844	835	835	567,880	55,852.80
1991-11-05	841	849	841	846	632,093	56,588.60
1991-11-01	847	847	840	841	840,784	56,254.20
1991-10-31	847	850	840	847	1,130,744	56,655.50
1991-10-30	854	856	841	841	1,117,700	56,254.20
1991-10-29	855	861	847	856	1,388,597	57,257.50
1991-10-28	851	856	845	845	1,036,431	56,521.70
1991-10-25	859	866	847	847	1,050,478	56,655.50
1991-10-24	866	870	859	859	1,358,498	57,458.20
1991-10-23	877	877	863	863	2,122,025	57,725.80
1991-10-22	860	883	860	875	3,668,144	58,528.40
1991-10-21	857	876	857	870	3,065,148	58,194
1991-10-18	849	854	843	852	2,013,667	56,990
1991-10-17	857	865	839	841	2,198,278	56,254.20
1991-10-16	861	861	848	852	2,040,756	56,990
1991-10-15	838	867	838	865	3,634,031	57,859.50
1991-10-14	835	843	835	838	1,652,471	56,053.50
1991-10-11	841	844	831	838	1,967,514	56,053.50
1991-10-09	835	844	830	844	1,856,145	56,454.80
1991-10-08	846	852	837	837	2,395,932	55,986.60
1991-10-07	847	864	841	844	2,266,504	56,454.80
1991-10-04	853	857	839	851	2,345,766	56,923.10
1991-10-03	842	875	840	852	4,532,004	56,990
1991-10-02	865	865	837	837	2,757,128	55,986.60
1991-10-01	875	877	858	858	7,374,414	57,391.30
1991-09-30	859	880	853	879	7,198,833	58,796
1991-09-27	870	872	852	852	9,104,141	56,990
1991-09-26	832	874	819	872	18,935,690	58,327.80
1991-09-25	797	812	783	812	3,764,463	54,314.40
1991-09-24	772	792	764	792	1,574,212	52,976.60
1991-09-20	772	773	753	762	1,163,853	50,969.90
1991-09-19	778	786	765	768	1,260,172	51,371.20
1991-09-18	783	792	777	783	1,662,504	52,374.60
1991-09-17	782	799	779	788	5,211,253	52,709
1991-09-13	762	772	753	772	3,324,005	51,638.80
1991-09-12	743	750	738	748	1,702,637	50,033.40
1991-09-11	747	750	734	743	2,168,178	49,699
1991-09-10	759	762	750	751	2,623,686	50,234.10
1991-09-09	748	775	748	750	6,536,641	50,167.20
1991-09-06	706	753	702	742	8,054,667	49,632.10
1991-09-05	664	702	664	696	3,755,433	46,555.20
1991-09-04	664	677	660	664	796,637	44,414.70
1991-09-03	678	681	666	669	883,926	44,749.20
1991-09-02	658	683	656	676	844,797	45,217.40
1991-08-30	641	653	630	653	2,211,321	43,678.90
1991-08-29	628	643	625	641	1,020,378	42,876.30
1991-08-28	638	638	612	618	1,762,836	41,337.80
1991-08-27	630	640	623	638	962,185	42,675.60
1991-08-26	658	658	640	640	672,226	42,809.40
1991-08-23	668	668	654	655	634,099	43,812.70
1991-08-22	680	680	662	665	965,195	44,481.60
1991-08-21	628	656	628	644	1,166,863	43,076.90
1991-08-20	631	643	618	633	946,132	42,341.10
1991-08-19	659	660	628	631	1,314,351	42,207.40
1991-08-16	659	663	658	658	533,767	44,013.40
1991-08-15	668	668	663	663	299,993	44,347.80
1991-08-14	667	668	664	668	466,545	44,682.30
1991-08-13	660	668	658	668	555,840	44,682.30
1991-08-12	681	681	664	673	504,671	45,016.70
1991-08-09	683	683	678	678	625,069	45,351.20
1991-08-08	687	688	683	683	654,166	45,685.60
1991-08-07	687	688	683	688	697,309	46,020.10
1991-08-06	689	690	681	688	647,142	46,020.10
1991-08-05	702	702	686	689	865,867	46,087
1991-08-02	713	713	694	694	1,843,102	46,421.40
1991-08-01	721	722	711	713	256,850	47,692.30
1991-07-31	728	733	724	725	371,229	48,495
1991-07-30	719	735	718	731	299,993	48,896.30
1991-07-29	727	736	708	718	547,814	48,026.80
1991-07-26	721	725	714	724	266,884	48,428.10
1991-07-25	717	728	713	721	447,481	48,227.40
1991-07-24	705	718	705	713	339,123	47,692.30
1991-07-23	704	714	698	706	733,428	47,224.10
1991-07-22	728	728	703	704	199,661	47,090.30
1991-07-19	738	741	728	728	213,708	48,695.70
1991-07-18	748	748	729	729	394,305	48,762.50
1991-07-17	742	753	738	748	563,867	50,033.40
1991-07-16	733	742	726	742	707,342	49,632.10
1991-07-15	736	745	726	733	618,046	49,030.10
1991-07-12	727	738	718	726	132,438	48,561.90
1991-07-11	721	723	712	717	205,681	47,959.90
1991-07-10	698	721	698	721	460,525	48,227.40
1991-07-09	683	707	669	697	926,066	46,622.10
1991-07-08	732	732	684	684	737,441	45,752.50
1991-07-05	748	755	733	733	501,661	49,030.10
1991-07-04	739	745	733	743	526,744	49,699
1991-07-03	782	782	748	749	249,827	50,100.30
1991-07-02	777	787	772	782	325,076	52,307.70
1991-07-01	772	777	760	772	533,767	51,638.80
1991-06-28	754	764	748	753	325,076	50,367.90
1991-06-27	757	762	751	753	277,920	50,367.90
1991-06-26	765	777	762	777	559,854	51,973.20
1991-06-25	763	765	748	748	658,179	50,033.40
1991-06-24	777	782	767	775	555,840	51,839.50
1991-06-21	777	779	773	777	632,093	51,973.20
1991-06-20	777	778	768	776	580,923	51,906.40
1991-06-19	797	797	763	767	664,199	51,304.30
1991-06-18	807	812	796	799	936,099	53,444.80
1991-06-17	797	808	797	807	448,485	53,979.90
1991-06-14	778	797	777	796	754,498	53,244.10
1991-06-13	787	792	779	787	320,060	52,642.10
1991-06-12	787	796	782	782	312,033	52,307.70
1991-06-11	763	791	763	779	341,129	52,107
1991-06-10	767	776	763	763	396,312	51,036.80
1991-06-07	798	802	787	787	511,694	52,642.10
1991-06-06	812	812	800	807	382,266	53,979.90
1991-06-05	807	807	802	807	325,076	53,979.90
1991-06-04	811	811	807	808	233,774	54,046.80
1991-06-03	818	820	810	810	320,060	54,180.60
1991-05-31	827	827	812	822	485,608	54,983.30
1991-05-30	830	830	816	817	340,126	54,648.80
1991-05-29	836	836	822	825	390,292	55,183.90
1991-05-28	818	836	818	834	358,186	55,786
1991-05-27	832	832	822	822	552,830	54,983.30
1991-05-24	836	847	827	837	994,292	55,986.60
1991-05-23	822	827	815	827	501,661	55,317.70
1991-05-22	817	825	807	817	517,714	54,648.80
1991-05-21	813	827	810	817	263,874	54,648.80
1991-05-20	832	832	813	813	505,674	54,381.30
1991-05-17	817	836	812	828	462,531	55,384.60
1991-05-16	815	821	812	813	330,093	54,381.30
1991-05-15	827	832	813	820	383,269	54,849.50
1991-05-14	837	838	822	822	282,937	54,983.30
1991-05-13	827	829	821	822	288,957	54,983.30
1991-05-10	823	846	822	837	405,342	55,986.60
1991-05-09	820	823	812	820	532,764	54,849.50
1991-05-08	833	835	816	817	450,491	54,648.80
1991-05-07	846	846	832	843	376,246	56,388
1991-05-02	854	862	840	847	1,164,856	56,655.50
1991-05-01	842	851	824	849	1,049,474	56,789.30
1991-04-30	818	826	812	824	580,923	55,117.10
1991-04-26	812	827	812	827	822,724	55,317.70
1991-04-25	827	834	802	812	1,494,949	54,314.40
1991-04-24	839	839	828	837	726,405	55,986.60
1991-04-23	829	839	828	839	1,104,657	56,120.40
1991-04-22	857	865	839	847	602,996	56,655.50
1991-04-19	880	886	867	867	621,056	57,993.30
1991-04-18	897	897	879	880	569,887	58,862.90
1991-04-17	902	902	888	897	884,930	60,000
1991-04-16	909	909	892	895	731,422	59,866.20
1991-04-15	896	912	889	910	1,231,076	60,869.60
1991-04-12	890	897	885	890	737,441	59,531.80
1991-04-11	898	906	888	889	510,691	59,464.90
1991-04-10	896	907	896	907	440,458	60,668.90
1991-04-09	897	915	896	902	448,485	60,334.40
1991-04-08	912	917	897	898	737,441	60,066.90
1991-04-05	913	922	907	907	447,481	60,668.90
1991-04-04	918	923	912	912	759,515	61,003.30
1991-04-03	927	930	914	922	708,345	61,672.20
1991-04-02	912	915	902	907	625,069	60,668.90
1991-04-01	899	912	899	912	554,837	61,003.30
1991-03-29	902	934	897	929	1,172,883	62,140.50
1991-03-28	892	907	882	902	881,920	60,334.40
1991-03-27	912	915	902	902	477,581	60,334.40
1991-03-26	917	928	908	908	629,083	60,735.80
1991-03-25	934	934	917	922	1,134,757	61,672.20
1991-03-22	947	951	933	934	936,099	62,474.90
1991-03-20	941	952	941	942	1,308,331	63,010
1991-03-19	957	961	952	961	1,013,355	64,280.90
1991-03-18	957	971	957	960	2,233,394	64,214
1991-03-15	944	965	944	962	1,586,252	64,347.80
1991-03-14	948	956	937	940	1,593,275	62,876.30
1991-03-13	962	970	946	948	1,950,457	63,411.40
1991-03-12	975	989	957	962	3,904,928	64,347.80
1991-03-11	944	992	944	975	6,215,578	65,217.40
1991-03-08	937	944	928	944	1,955,474	63,143.80
1991-03-07	947	955	937	937	1,830,059	62,675.60
1991-03-06	970	976	937	957	2,552,450	64,013.40
1991-03-05	996	997	958	970	3,484,536	64,882.90
1991-03-04	979	1,017	979	993	7,522,906	66,421.40
1991-03-01	996	1,027	977	977	14,669,566	65,351.20
1991-02-28	947	1,007	937	996	18,794,222	66,622.10
1991-02-27	887	917	877	917	1,915,341	61,337.80
1991-02-26	920	926	897	897	2,100,956	60,000
1991-02-25	892	912	887	910	3,463,466	60,869.60
1991-02-22	887	907	877	897	3,330,025	60,000
1991-02-21	847	888	847	872	2,394,929	58,327.80
1991-02-20	873	877	852	865	1,409,667	57,859.50
1991-02-19	897	898	877	882	2,756,125	58,996.70
1991-02-18	887	911	882	898	6,523,598	60,066.90
1991-02-15	787	864	785	848	7,724,574	56,722.40
1991-02-14	775	797	774	796	2,413,992	53,244.10
1991-02-13	767	780	765	775	1,317,361	51,839.50
1991-02-12	748	777	748	772	1,841,095	51,638.80
1991-02-08	718	738	713	733	1,151,813	49,030.10
1991-02-07	708	718	705	718	756,505	48,026.80
1991-02-06	703	712	702	708	1,220,039	47,357.90
1991-02-05	680	688	675	688	837,774	46,020.10
1991-02-04	683	683	674	676	436,445	45,217.40
1991-02-01	674	681	668	673	574,903	45,016.70
1991-01-31	688	688	674	674	704,332	45,083.60
1991-01-30	678	683	677	678	401,329	45,351.20
1991-01-29	683	683	673	683	374,239	45,685.60
1991-01-28	673	683	673	683	259,860	45,685.60
1991-01-25	679	688	679	679	516,711	45,418.10
1991-01-24	682	688	674	676	440,458	45,217.40
1991-01-23	697	697	678	679	474,571	45,418.10
1991-01-22	699	707	678	698	633,096	46,689
1991-01-21	709	718	701	701	358,186	46,889.60
1991-01-18	762	762	708	723	1,049,474	48,361.20
1991-01-17	663	750	648	733	1,324,385	49,030.10
1991-01-16	678	688	668	673	959,176	45,016.70
1991-01-14	716	723	700	718	367,216	48,026.80
1991-01-11	704	723	698	723	705,335	48,361.20
1991-01-10	697	704	696	704	450,491	47,090.30
1991-01-09	703	707	698	707	520,724	47,291
1991-01-08	708	711	698	707	487,614	47,291
1991-01-07	735	735	718	718	447,481	48,026.80
1991-01-04	733	742	733	735	251,834	49,163.90

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

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 [1991年度]

1861 (株)熊谷組の時系列データ [1991年度]