1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 1994年

1861 (株)熊谷組 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30517518504516310,02634,515.10
1994-12-29508518498517916,03334,581.90
1994-12-28512514498502371,22933,578.60
1994-12-27504517504512779,58134,247.50
1994-12-26488512488508851,82033,979.90
1994-12-22478483478483886,93632,307.70
1994-12-21483483468475260,86431,772.60
1994-12-20472486469485946,13232,441.50
1994-12-19463468461468649,14931,304.30
1994-12-16451468451468424,40531,304.30
1994-12-15451453448451255,84730,167.20
1994-12-14448450446447340,12629,899.70
1994-12-13456458449450418,38530,100.30
1994-12-12461466456466406,34531,170.60
1994-12-094754754564581,651,46730,635.50
1994-12-08476478473477462,53131,906.40
1994-12-07473477469477761,52131,906.40
1994-12-06462471461471925,06331,505
1994-12-05458463456462324,07330,903
1994-12-02447458446453499,65430,301
1994-12-01450454447447585,94029,899.70
1994-11-30449463447453650,15230,301
1994-11-29449449444446295,98029,832.80
1994-11-28449449444449187,62130,033.40
1994-11-254464474434441,039,44129,699
1994-11-24447450439443958,17229,632.10
1994-11-22453456449453462,53130,301
1994-11-21451452449449335,10930,033.40
1994-11-18451451449451306,01330,167.20
1994-11-17456457451451102,33930,167.20
1994-11-16453457451457377,24930,568.60
1994-11-15453456449449336,11330,033.40
1994-11-14457457447449476,57830,033.40
1994-11-11477480458458606,00630,635.50
1994-11-10480481474480726,40532,107
1994-11-09480485480483252,83732,307.70
1994-11-08483486483486165,54832,508.40
1994-11-07483487483483303,00332,307.70
1994-11-04486487483483161,53532,307.70
1994-11-02487487483484402,33232,374.60
1994-11-01486486483484396,31232,374.60
1994-10-31481486481485791,62132,441.50
1994-10-28476476468476595,97331,839.50
1994-10-27476478473476829,74731,839.50
1994-10-26488488468473798,64431,638.80
1994-10-25493495488488463,53532,642.10
1994-10-24496499494495186,61833,110.40
1994-10-21501501496496383,26933,177.30
1994-10-20499505499499575,90733,377.90
1994-10-19508509499509424,40534,046.80
1994-10-18510512509512196,65134,247.50
1994-10-17513513511511330,09334,180.60
1994-10-145125145095131,269,20234,314.40
1994-10-13508518507514729,41534,381.30
1994-10-12507507501506467,54833,846.20
1994-10-11499504497504402,33233,712.40
1994-10-07499500493497957,16933,244.10
1994-10-06506506500503731,42233,645.50
1994-10-05506509506506890,95033,846.20
1994-10-04504509504508266,88433,979.90
1994-10-03521525508514336,11334,381.30
1994-09-305315325215261,092,61735,183.90
1994-09-29525526518523540,79034,983.30
1994-09-285285305215241,067,53435,050.20
1994-09-27527529516525711,35535,117.10
1994-09-26518533514528810,68435,317.70
1994-09-225095135035131,643,44134,314.40
1994-09-21503506499499509,68733,377.90
1994-09-20503510498509614,03334,046.80
1994-09-19505511503503422,39833,645.50
1994-09-16518521513515303,00334,448.20
1994-09-14519525518523345,14334,983.30
1994-09-13526527518519402,33234,715.70
1994-09-12525529525529647,14235,384.60
1994-09-095335345265281,206,99635,317.70
1994-09-08532537525531552,83035,518.40
1994-09-07548551538539616,04036,053.50
1994-09-06546558546551312,03336,856.20
1994-09-05566567553553666,20636,990
1994-09-025685695635661,164,85637,859.50
1994-09-015585695585692,128,04538,060.20
1994-08-31556558555557348,15337,257.50
1994-08-30558560556556522,73137,190.60
1994-08-29558563558563580,92337,658.90
1994-08-26558563557561880,91637,525.10
1994-08-25559562555559996,29837,391.30
1994-08-24554558550553798,64436,990
1994-08-23562563558563845,80037,658.90
1994-08-225615635545631,156,83037,658.90
1994-08-19548553546552932,08636,923.10
1994-08-185605645565571,623,37437,257.50
1994-08-175685715605706,059,06038,127.10
1994-08-165395555375553,070,16437,123.70
1994-08-15539540537539718,37836,053.50
1994-08-125375395355391,932,39836,053.50
1994-08-11532536531535991,28235,786
1994-08-10525528524528550,82435,317.70
1994-08-09528530525525729,41535,117.10
1994-08-08528530526526585,94035,183.90
1994-08-055295315265291,279,23535,384.60
1994-08-04531531521522914,02634,916.40
1994-08-03538538529533652,15935,652.20
1994-08-02537537532536894,96335,852.80
1994-08-015345425305393,829,67936,053.50
1994-07-295245275205241,677,55435,050.20
1994-07-28513516508514809,68134,381.30
1994-07-27518520512512578,91734,247.50
1994-07-265075205035191,326,39134,715.70
1994-07-25504508500507527,74733,913
1994-07-22518518505508668,21233,979.90
1994-07-215285305185181,861,16234,648.80
1994-07-205285355255252,381,88635,117.10
1994-07-195235275185241,423,71335,050.20
1994-07-185225265185181,161,84734,648.80
1994-07-155375405185213,478,51634,849.50
1994-07-145315335265314,568,12435,518.40
1994-07-135075205045152,590,57734,448.20
1994-07-12488494484494554,83733,043.50
1994-07-11498498488491297,98732,842.80
1994-07-08501501488493827,74032,976.60
1994-07-07508508496496547,81433,177.30
1994-07-06507507498498716,37233,311
1994-07-05496500493495444,47233,110.40
1994-07-04503503496496252,83733,177.30
1994-07-01496498494498724,39833,311
1994-06-30494500494494982,25233,043.50
1994-06-29501504500502641,12333,578.60
1994-06-28502508502504676,23933,712.40
1994-06-274985084964971,052,48433,244.10
1994-06-24504511504504722,39233,712.40
1994-06-23511514500514732,42534,381.30
1994-06-22492498490496709,34833,177.30
1994-06-21501506499500505,67433,444.80
1994-06-20525527511511657,17634,180.60
1994-06-17530530525528716,37235,317.70
1994-06-165295315255251,014,35835,117.10
1994-06-155335395245252,972,84235,117.10
1994-06-145325355245282,631,71335,317.70
1994-06-135205365205365,555,39235,852.80
1994-06-105135135065102,481,21534,113.70
1994-06-095135215015032,597,60033,645.50
1994-06-08503511503509710,35234,046.80
1994-06-07511511505507339,12333,913
1994-06-06513513505508452,49833,979.90
1994-06-035085135055131,210,00634,314.40
1994-06-025055275035133,541,72634,314.40
1994-06-015035084985071,417,69433,913
1994-05-31504504500504332,09933,712.40
1994-05-30503504500503479,58833,645.50
1994-05-27495500490500596,97633,444.80
1994-05-26495498487487580,92332,575.20
1994-05-25499504496497976,23233,244.10
1994-05-24497506497505452,49833,779.30
1994-05-23508508500507437,44833,913
1994-05-20499505498503904,99633,645.50
1994-05-19495495483494347,14933,043.50
1994-05-184955024955001,115,69433,444.80
1994-05-17495497490490593,96632,775.90
1994-05-16502507498500796,63733,444.80
1994-05-134895104885083,727,34033,979.90
1994-05-124694894694861,159,84032,508.40
1994-05-11471473469469803,66131,371.20
1994-05-10474481469469494,63831,371.20
1994-05-09473476468469300,99731,371.20
1994-05-06471475470473261,86731,638.80
1994-05-02473474469474264,87731,705.70
1994-04-28472480468480380,25932,107
1994-04-27471471468468173,57531,304.30
1994-04-26470471465466605,00331,170.60
1994-04-25481481468469492,63131,371.20
1994-04-22479484478481350,15932,173.90
1994-04-21486489479479371,22932,040.10
1994-04-20486491478481359,18932,173.90
1994-04-19492497489497398,31933,244.10
1994-04-18497501492497654,16633,244.10
1994-04-15473491472487708,34532,575.20
1994-04-14473475462472965,19531,571.90
1994-04-13475475471473450,49131,638.80
1994-04-12473475471475417,38231,772.60
1994-04-11491491481483158,52532,307.70
1994-04-08490493468491553,83432,842.80
1994-04-07487493478493159,52832,976.60
1994-04-06490495486486300,99732,508.40
1994-04-05470487464486228,75732,508.40
1994-04-04460469458462511,69430,903
1994-04-01463464459464361,19631,036.80
1994-03-31461465459459517,71430,702.30
1994-03-30459466459466685,26931,170.60
1994-03-29485487466466352,16631,170.60
1994-03-28491493484490559,85432,775.90
1994-03-25486490484485693,29532,441.50
1994-03-24499502489495473,56833,110.40
1994-03-23503505501505961,18233,779.30
1994-03-22502506502505766,53833,779.30
1994-03-18505507502502537,78033,578.60
1994-03-17508508500502572,89733,578.60
1994-03-16508511503511925,06334,180.60
1994-03-155115155045081,019,37533,979.90
1994-03-14513513502502730,41833,578.60
1994-03-115175175035061,808,98933,846.20
1994-03-10503512503512771,55434,247.50
1994-03-09509513506508958,17233,979.90
1994-03-085085155075141,141,78034,381.30
1994-03-07508510503508984,25933,979.90
1994-03-045055085035051,028,40533,779.30
1994-03-03500507499499263,87433,377.90
1994-03-02514516507508623,06333,979.90
1994-03-01513516511514893,96034,381.30
1994-02-285125135085111,618,35834,180.60
1994-02-25492507492507976,23233,913
1994-02-244985034964971,263,18233,244.10
1994-02-23475492475491654,16632,842.80
1994-02-22476482473479521,72732,040.10
1994-02-21472479471475850,81731,772.60
1994-02-184724754694691,083,58731,371.20
1994-02-17468474468471968,20531,505
1994-02-164654754654681,315,35531,304.30
1994-02-154494724494701,017,36831,438.10
1994-02-144934954684781,072,55131,973.20
1994-02-10498498491498536,77733,311
1994-02-09508510490494680,25233,043.50
1994-02-085055125015021,137,76733,578.60
1994-02-07499505498503616,04033,645.50
1994-02-04512513504510593,96634,113.70
1994-02-035195235045041,902,29833,712.40
1994-02-025085255085181,781,89934,648.80
1994-02-015185285105112,988,89534,180.60
1994-01-314985034935002,767,16133,444.80
1994-01-28454467454463392,29930,969.90
1994-01-27470473458469893,96031,371.20
1994-01-264504684404591,307,32830,702.30
1994-01-25443463439463487,61430,969.90
1994-01-24443444437443544,80429,632.10
1994-01-214564764564761,057,50131,839.50
1994-01-20461468451456921,04930,501.70
1994-01-19435461435458598,98330,635.50
1994-01-18458458429430232,77128,762.50
1994-01-17465466451456302,00030,501.70
1994-01-14455466449466646,13931,170.60
1994-01-13468468451451633,09630,167.20
1994-01-12460468458468597,98031,304.30
1994-01-114664724594701,174,89031,438.10
1994-01-10453468450457786,60430,568.60
1994-01-07443448434448329,09029,966.60
1994-01-06448453439444881,92029,699
1994-01-05439447434444385,27629,699
1994-01-0442443442442990,29928,695.70

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