1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1992年

1861 (株)熊谷組 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30460464454454285,94730,367.90
1992-12-29459468459462212,70430,903
1992-12-28468468458458242,80430,635.50
1992-12-25465469462469336,11331,371.20
1992-12-24469473463463558,85030,969.90
1992-12-22469477466469523,73431,371.20
1992-12-21488488469469407,34931,371.20
1992-12-18472482472482539,78732,240.80
1992-12-17473473467467445,47531,237.50
1992-12-16478483469473461,52831,638.80
1992-12-15475488473488591,96032,642.10
1992-12-14473474472473200,66431,638.80
1992-12-114884884744741,525,04931,705.70
1992-12-10486488473473638,11331,638.80
1992-12-09483486478483401,32932,307.70
1992-12-08481485475481504,67132,173.90
1992-12-07482483471476226,75131,839.50
1992-12-04480482470482210,69832,240.80
1992-12-03482488477485588,95032,441.50
1992-12-02483486468473182,60531,638.80
1992-12-01485490476481315,04332,173.90
1992-11-30484487476487330,09332,575.20
1992-11-27478484474474345,14331,705.70
1992-11-26480487478484575,90732,374.60
1992-11-25479483475481447,48132,173.90
1992-11-24479486477483255,84732,307.70
1992-11-20480490474474602,99631,705.70
1992-11-19481487473478623,06331,973.20
1992-11-18447482445481728,41232,173.90
1992-11-17453453447447377,24929,899.70
1992-11-16460460454455361,19630,434.80
1992-11-134634684604601,093,62130,769.20
1992-11-12471478464478421,39531,973.20
1992-11-11473476469469337,11631,371.20
1992-11-10468477468468332,09931,304.30
1992-11-09470475467467324,07331,237.50
1992-11-06486486468468345,14331,304.30
1992-11-05483488478488220,73132,642.10
1992-11-04472488472488202,67132,642.10
1992-11-02476483471474143,47531,705.70
1992-10-30472478470471352,16631,505
1992-10-29485485474474143,47531,705.70
1992-10-28484488474475351,16331,772.60
1992-10-27480492476483173,57532,307.70
1992-10-26484484474475182,60531,772.60
1992-10-23493493475479467,54832,040.10
1992-10-22488494479479484,60432,040.10
1992-10-21483483473473421,39531,638.80
1992-10-20486486475476451,49531,839.50
1992-10-19488490479481497,64832,173.90
1992-10-16498498489497439,45533,244.10
1992-10-15493498489498407,34933,311
1992-10-14501503488488330,09332,642.10
1992-10-13498502495496292,97033,177.30
1992-10-12493498493497258,85733,244.10
1992-10-094884934834931,746,78332,976.60
1992-10-08491497487493444,47232,976.60
1992-10-07507507493493314,04032,976.60
1992-10-06491508489508381,26233,979.90
1992-10-05490492485489306,01332,709
1992-10-02511512484485391,29532,441.50
1992-10-01490517489513537,78034,314.40
1992-09-30515516498498513,70133,311
1992-09-29513518504507363,20233,913
1992-09-28518523510518330,09334,648.80
1992-09-25528533508509771,55434,046.80
1992-09-245335385185331,000,31235,652.20
1992-09-22513523503523934,09234,983.30
1992-09-21505513503503447,48133,645.50
1992-09-18508512501503384,27233,645.50
1992-09-17509518504507535,77433,913
1992-09-16528528514514336,11334,381.30
1992-09-14535535518528285,94735,317.70
1992-09-115265385155151,991,59434,448.20
1992-09-10540548521537754,49835,919.70
1992-09-09532547523538590,95635,986.60
1992-09-08534538528528515,70735,317.70
1992-09-07538547533536634,09935,852.80
1992-09-045545545315321,067,53435,585.30
1992-09-03524547518546932,08636,521.70
1992-09-02531533523533719,38235,652.20
1992-09-015595625325321,365,52135,585.30
1992-08-315375575285531,789,92636,990
1992-08-285095534995372,669,83935,919.70
1992-08-274785094785091,928,38434,046.80
1992-08-26477483469477926,06631,906.40
1992-08-254884934734831,087,60132,307.70
1992-08-244645144584932,637,73332,976.60
1992-08-214354654294651,033,42131,103.70
1992-08-20397430397414817,70727,692.30
1992-08-19398398382397469,55526,555.20
1992-08-18397399387399287,95326,689
1992-08-17391403391397243,80726,555.20
1992-08-14375393375386820,71725,819.40
1992-08-13389397379379560,85725,351.20
1992-08-12399404379389876,90326,020.10
1992-08-11411419397404584,93727,023.40
1992-08-10421421407415453,50127,759.20
1992-08-07440444424431384,27228,829.40
1992-08-06444453440440417,38229,431.40
1992-08-05442449441446483,60129,832.80
1992-08-04449450440445404,33929,765.90
1992-08-03463463452456252,83730,501.70
1992-07-31457463449463286,95030,969.90
1992-07-30449463445457419,38830,568.60
1992-07-29466466439449513,70130,033.40
1992-07-28457465452459275,91330,702.30
1992-07-27473478451473834,76431,638.80
1992-07-24473473452463598,98330,969.90
1992-07-23458476458476523,73431,839.50
1992-07-22478478456456809,68130,501.70
1992-07-21474474468468454,50531,304.30
1992-07-20478483474474289,96031,705.70
1992-07-17495495483483328,08632,307.70
1992-07-16507507494494214,71133,043.50
1992-07-15503510500509498,65134,046.80
1992-07-14507507491503517,71433,645.50
1992-07-13496508489507707,34233,913
1992-07-10493493485491833,76032,842.80
1992-07-09482488475485462,53132,441.50
1992-07-08473477468476296,98331,839.50
1992-07-07476479468473468,55131,638.80
1992-07-06488488474474341,12931,705.70
1992-07-03484489480480497,64832,107
1992-07-02478489469479525,74132,040.10
1992-07-01477478460478389,28931,973.20
1992-06-30468477463472479,58831,571.90
1992-06-29467468459463248,82430,969.90
1992-06-26483483459459730,41830,702.30
1992-06-25482483474475471,56131,772.60
1992-06-24496498479484412,36532,374.60
1992-06-23485493473491873,89332,842.80
1992-06-22498498480480518,71732,107
1992-06-19488495484495504,67133,110.40
1992-06-18477495474487828,74432,575.20
1992-06-175045104794791,077,56732,040.10
1992-06-16518519504510816,70434,113.70
1992-06-15528538518518512,69734,648.80
1992-06-125285435235232,549,44034,983.30
1992-06-11535547535538228,75735,986.60
1992-06-10543545533536576,91035,852.80
1992-06-09551551543548214,71136,655.50
1992-06-08553553533541300,99736,187.30
1992-06-05555555539548322,06636,655.50
1992-06-04546548541545324,07336,454.80
1992-06-03553553546548473,56836,655.50
1992-06-02558571550550263,87436,789.30
1992-06-01572573549553241,80136,990
1992-05-29572572562570371,22938,127.10
1992-05-28546566546562236,78437,592
1992-05-27556563544546482,59836,521.70
1992-05-26567573556556644,13337,190.60
1992-05-25563577563577418,38538,595.30
1992-05-22578578567567612,02637,926.40
1992-05-21576577568568344,13937,993.30
1992-05-20578578568573407,34938,327.80
1992-05-19578583564573694,29938,327.80
1992-05-18578578563573325,07638,327.80
1992-05-15583588558558762,52437,324.40
1992-05-145855975805881,057,50139,331.10
1992-05-13574582560573859,84738,327.80
1992-05-12580587574574539,78738,394.60
1992-05-11577582570574533,76738,394.60
1992-05-08571578559567717,37537,926.40
1992-05-07567575548575722,39238,461.50
1992-05-06535568535568710,35237,993.30
1992-05-01538547533536297,98735,852.80
1992-04-30532538529532625,06935,585.30
1992-04-28548548528529521,72735,384.60
1992-04-27542548540543264,87736,321.10
1992-04-24553553537540723,39536,120.40
1992-04-23556556538544666,20636,388
1992-04-225405465285361,184,92335,852.80
1992-04-21548548538538621,05635,986.60
1992-04-20553553548550614,03336,789.30
1992-04-17563566553563711,35537,658.90
1992-04-16572572559563548,81737,658.90
1992-04-15563568559567571,89337,926.40
1992-04-14568568549553446,47836,990
1992-04-13588588543568988,27237,993.30
1992-04-105555885515871,065,52839,264.20
1992-04-095455745375371,571,20235,919.70
1992-04-085635635445441,563,17536,388
1992-04-07576578568570636,10638,127.10
1992-04-06578588567573418,38538,327.80
1992-04-035765765585661,211,00937,859.50
1992-04-025885985665761,198,96938,528.40
1992-04-016086125735781,426,72338,662.20
1992-03-31621629609613910,01341,003.30
1992-03-30622628616616776,57141,204
1992-03-276236266166161,319,36841,204
1992-03-26648651618619967,20241,404.70
1992-03-256386516316511,182,91643,545.20
1992-03-24643648639641494,63842,876.30
1992-03-23653653648652454,50543,612
1992-03-19635649628638955,16242,675.60
1992-03-18628635620635845,80042,474.90
1992-03-17645655628628808,67742,006.70
1992-03-16657657641645287,95343,143.80
1992-03-136486576406572,707,96543,946.50
1992-03-126456586446581,000,31244,013.40
1992-03-11651653650650629,08343,478.30
1992-03-10656658650655519,72143,812.70
1992-03-09678681658658488,61844,013.40
1992-03-06676698674674496,64445,083.60
1992-03-05682685676676387,28245,217.40
1992-03-04684686684686610,02045,886.30
1992-03-03685691683683457,51545,685.60
1992-03-02691691683684378,25245,752.50
1992-02-28683693683692233,77446,287.60
1992-02-27690698690693317,05046,354.50
1992-02-26683695683695519,72146,488.30
1992-02-25685690682682518,71745,618.70
1992-02-24693701693694750,48546,421.40
1992-02-21695697686686581,92745,886.30
1992-02-20683688681685452,49845,819.40
1992-02-19678687678681422,39845,551.80
1992-02-18690698679693482,59846,354.50
1992-02-17685698679698722,39246,689
1992-02-14701701689689738,44546,087
1992-02-13703711701701333,10346,889.60
1992-02-12708708703703374,23947,023.40
1992-02-10717723711711193,64147,558.50
1992-02-07725730719719467,54848,093.60
1992-02-06724730718718481,59448,026.80
1992-02-05718724716716510,69147,893
1992-02-04718733716717433,43547,959.90
1992-02-03732737723737291,96749,297.70
1992-01-31711734710723737,44148,361.20
1992-01-30703723703710508,68447,491.60
1992-01-29705712703706539,78747,224.10
1992-01-28704713700700528,75146,822.70
1992-01-27705708699702272,90346,956.50
1992-01-24704714704704304,00647,090.30
1992-01-23736738709712597,98047,625.40
1992-01-22703738703738809,68149,364.50
1992-01-21704711701701483,60146,889.60
1992-01-20719719702704545,80747,090.30
1992-01-17710734703716397,31547,893
1992-01-16746746714720352,16648,160.50
1992-01-14710732710732425,40848,963.20
1992-01-13719725710710471,56147,491.60
1992-01-10745753730736615,03649,230.80
1992-01-097407557377531,303,31550,367.90
1992-01-08764765747747608,01349,966.60
1992-01-07779784770774661,18951,772.60
1992-01-06773785772785941,11652,508.40

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