1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1993年

1861 (株)熊谷組 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30429434424429199,66128,695.70
1993-12-29417439417439377,24929,364.50
1993-12-28419422415422522,73128,227.40
1993-12-274214214114171,373,54727,893
1993-12-24430433416419500,65828,026.80
1993-12-22431434426434713,36229,030.10
1993-12-21426434421421547,81428,160.50
1993-12-20444446416416402,33227,826.10
1993-12-17439447433444453,50129,699
1993-12-16439444431431551,82728,829.40
1993-12-15420436420434244,81029,030.10
1993-12-14427430424425263,87428,428.10
1993-12-13413434407427406,34528,561.90
1993-12-104064444064131,795,94627,625.40
1993-12-09429429411425792,62428,428.10
1993-12-08397419391419762,52428,026.80
1993-12-07398409389392762,52426,220.70
1993-12-06406414399399332,09926,689
1993-12-034294384184361,072,55129,163.90
1993-12-02429449419449702,32530,033.40
1993-12-01398422393422651,15628,227.40
1993-11-30379399379388665,20225,953.20
1993-11-29394396352379863,86025,351.20
1993-11-26423427399399729,41526,689
1993-11-25421431418421481,59428,160.50
1993-11-24431435424424690,28528,361.20
1993-11-22447447430431850,81728,829.40
1993-11-19456458441442499,65429,565.20
1993-11-18454462451456352,16630,501.70
1993-11-17456458438451576,91030,167.20
1993-11-16433458433458375,24230,635.50
1993-11-15438443431443581,92729,632.10
1993-11-124364544354391,062,51829,364.50
1993-11-11438453435441769,54829,498.30
1993-11-10436439431439879,91329,364.50
1993-11-09447448435435799,64729,097
1993-11-08440447435443541,79429,632.10
1993-11-054594594344351,190,94329,097
1993-11-04473473458459731,42230,702.30
1993-11-02468478466478505,67431,973.20
1993-11-01467473464464520,72431,036.80
1993-10-29463473462462782,59130,903
1993-10-28462467459462394,30530,903
1993-10-27462463459459478,58430,702.30
1993-10-26473473458462442,46530,903
1993-10-25493493473473690,28531,638.80
1993-10-22488491486488530,75732,642.10
1993-10-21489489481483341,12932,307.70
1993-10-20484491483484551,82732,374.60
1993-10-19493493484484371,22932,374.60
1993-10-18486489485488503,66732,642.10
1993-10-15484494483488791,62132,642.10
1993-10-14480488473488631,08932,642.10
1993-10-13478483473483392,29932,307.70
1993-10-12483483468473234,77731,638.80
1993-10-08468478467478741,45531,973.20
1993-10-07473475469469665,20231,371.20
1993-10-06469471463466526,74431,170.60
1993-10-05482483466473484,60431,638.80
1993-10-04467479464479385,27632,040.10
1993-10-01468470463468738,44531,304.30
1993-09-30480480468468329,09031,304.30
1993-09-29482485473480351,16332,107
1993-09-28487488485485243,80732,441.50
1993-09-27488491468488334,10632,642.10
1993-09-24491493488489628,07932,709
1993-09-22494494485491628,07932,842.80
1993-09-214924944884891,279,23532,709
1993-09-20489493488488320,06032,642.10
1993-09-174964984924931,216,02632,976.60
1993-09-16498501493498429,42233,311
1993-09-14509517493493814,69732,976.60
1993-09-13508517507515709,34834,448.20
1993-09-105035084985071,291,27533,913
1993-09-09505506498505291,96733,779.30
1993-09-08502506500505237,78733,779.30
1993-09-07500511500508749,48133,979.90
1993-09-06513516500508359,18933,979.90
1993-09-03502513499511641,12334,180.60
1993-09-02504510494503536,77733,645.50
1993-09-01509517509511405,34234,180.60
1993-08-31507523503523941,11634,983.30
1993-08-30498508498503414,37233,645.50
1993-08-27486505486498558,85033,311
1993-08-264774814764812,281,55432,173.90
1993-08-25483483476477239,79431,906.40
1993-08-24479488476483516,71132,307.70
1993-08-23485488478478397,31531,973.20
1993-08-20497497479479270,89732,040.10
1993-08-19493499479497633,09633,244.10
1993-08-18497501494497278,92333,244.10
1993-08-17502502493497214,71133,244.10
1993-08-16498502488502340,12633,578.60
1993-08-13503505490502991,28233,578.60
1993-08-124985034935031,061,51433,645.50
1993-08-11488501488493911,01632,976.60
1993-08-10488492483486270,89732,508.40
1993-08-09481492481488249,82732,642.10
1993-08-06480491476491462,53132,842.80
1993-08-05483487480485460,52532,441.50
1993-08-044774934744782,417,00231,973.20
1993-08-03473481473477412,36531,906.40
1993-08-02487493476481618,04632,173.90
1993-07-30497497483487739,44832,575.20
1993-07-294574984574931,311,34132,976.60
1993-07-28451457451453794,63130,301
1993-07-27453458451451708,34530,167.20
1993-07-26453458451453563,86730,301
1993-07-234634634514581,085,59430,635.50
1993-07-22471473463467964,19231,237.50
1993-07-21485486471473905,99931,638.80
1993-07-20488488483486650,15232,508.40
1993-07-19494497490493506,67732,976.60
1993-07-16494501490498949,14233,311
1993-07-154985034934941,718,69033,043.50
1993-07-145055054964981,117,70033,311
1993-07-13509513501505857,84033,779.30
1993-07-12521521508508442,46533,979.90
1993-07-09515518504508805,66733,979.90
1993-07-08513513498505551,82733,779.30
1993-07-07507507500503473,56833,645.50
1993-07-06501505500503637,10933,645.50
1993-07-05500508498503501,66133,645.50
1993-07-02498506494495371,22933,110.40
1993-07-014944984904921,108,67032,909.70
1993-06-304985074934931,218,03332,976.60
1993-06-29508512498500708,34533,444.80
1993-06-28518518509513575,90734,314.40
1993-06-25511517505508582,93033,979.90
1993-06-24508515503504794,63133,712.40
1993-06-23514518503513842,79034,314.40
1993-06-22497514489512701,32234,247.50
1993-06-215145144834911,284,25232,842.80
1993-06-185345345175181,023,38834,648.80
1993-06-17537537524533565,87335,652.20
1993-06-16538540518533914,02635,652.20
1993-06-155485535405401,068,53836,120.40
1993-06-14565565549550440,45836,789.30
1993-06-115875875595651,748,79037,792.60
1993-06-10578585569578540,79038,662.20
1993-06-085855885805851,018,37239,130.40
1993-06-07579587579587898,97639,264.20
1993-06-045785895785831,749,79338,996.70
1993-06-035525845505781,991,59438,662.20
1993-06-025535555455451,039,44136,454.80
1993-06-01549562549555504,67137,123.70
1993-05-31565568556558850,81737,324.40
1993-05-285685705635651,198,96937,792.60
1993-05-275785785685681,158,83737,993.30
1993-05-265685735635711,334,41838,194
1993-05-25588596573585523,73439,130.40
1993-05-24598598580588846,80439,331.10
1993-05-21574593573588745,46839,331.10
1993-05-20578581569574449,48838,394.60
1993-05-19575581569581941,11638,862.90
1993-05-18583584568569883,92638,060.20
1993-05-17596596584584436,44539,063.50
1993-05-145986085895931,389,60139,665.60
1993-05-135986075936031,922,36440,334.40
1993-05-126126135896031,563,17540,334.40
1993-05-116226236106112,890,57040,869.60
1993-05-106096216066218,091,78941,538.50
1993-05-075636035635975,996,85439,933.10
1993-05-065515565485531,142,78336,990
1993-04-30543548539546616,04036,521.70
1993-04-28548548533533746,47135,652.20
1993-04-27533535519528542,79735,317.70
1993-04-26535535514516383,26934,515.10
1993-04-23513526513516402,33234,515.10
1993-04-22528536516516856,83734,515.10
1993-04-21522532516517730,41834,581.90
1993-04-20533536528528441,46235,317.70
1993-04-19535541530533740,45135,652.20
1993-04-16555555538543658,17936,321.10
1993-04-15556556548555668,21237,123.70
1993-04-145685735495561,187,93337,190.60
1993-04-135485675475671,067,53437,926.40
1993-04-12557557538543520,72436,321.10
1993-04-095495575445491,659,49436,722.40
1993-04-085605625455491,141,78036,722.40
1993-04-075585645455493,008,96236,722.40
1993-04-065625685445442,826,35736,388
1993-04-055095765085615,868,42937,525.10
1993-04-025085185005032,916,65633,645.50
1993-04-014985084935011,030,41133,511.70
1993-03-31515515493493823,72732,976.60
1993-03-305165295095121,615,34834,247.50
1993-03-294865134865061,193,95333,846.20
1993-03-26471492469489926,06632,709
1993-03-25471480470472920,04631,571.90
1993-03-24470479468468524,73731,304.30
1993-03-23487487473475528,75131,772.60
1993-03-22485489482487574,90332,575.20
1993-03-194834964784851,543,10932,441.50
1993-03-18463481459473727,40831,638.80
1993-03-17451460451452675,23530,234.10
1993-03-16466466447447595,97329,899.70
1993-03-15463467458466331,09631,170.60
1993-03-124634744604681,890,25831,304.30
1993-03-11475475463468612,02631,304.30
1993-03-104684784634751,280,23831,772.60
1993-03-094584774584662,054,80331,170.60
1993-03-084324534304531,007,33530,301
1993-03-05432432428431376,24628,829.40
1993-03-04432436427427735,43528,561.90
1993-03-03432439432437339,12329,230.80
1993-03-02432438432433470,55828,963.20
1993-03-01437437433434473,56829,030.10
1993-02-26439443436436862,85729,163.90
1993-02-25451451439439415,37529,364.50
1993-02-24451451439443285,94729,632.10
1993-02-23451452448451239,79430,167.20
1993-02-22450450445446480,59129,832.80
1993-02-19452452444445371,22929,765.90
1993-02-18453458449449391,29530,033.40
1993-02-17449453446452240,79730,234.10
1993-02-16457460449449271,90030,033.40
1993-02-15444453444453224,74430,301
1993-02-12450451444444610,02029,699
1993-02-10444448442447286,95029,899.70
1993-02-09464464447453194,64430,301
1993-02-08464467463464283,94031,036.80
1993-02-05461467460467509,68731,237.50
1993-02-04465466454462379,25630,903
1993-02-03463467455460441,46230,769.20
1993-02-02462467456463512,69730,969.90
1993-02-01453454449452247,82030,234.10
1993-01-29455456449456345,14330,501.70
1993-01-28441457439456696,30530,501.70
1993-01-27438447437446287,95329,832.80
1993-01-26434447431441535,77429,498.30
1993-01-25435439431434235,78129,030.10
1993-01-22443443435435491,62829,097
1993-01-21437440435439339,12329,364.50
1993-01-20449449437437309,02329,230.80
1993-01-19445447443447306,01329,899.70
1993-01-18435440435435243,80729,097
1993-01-14440449439440150,49829,431.40
1993-01-13449449440440287,95329,431.40
1993-01-12445449445449179,59530,033.40
1993-01-11448449445445316,04629,765.90
1993-01-08443448440448482,59829,966.60
1993-01-07451452440448634,09929,966.60
1993-01-06450450445449327,08330,033.40
1993-01-05454457450454255,84730,367.90
1993-01-04459459454458120,39930,635.50

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