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
1994-12-30	517	518	504	516	310,026	34,515.10
1994-12-29	508	518	498	517	916,033	34,581.90
1994-12-28	512	514	498	502	371,229	33,578.60
1994-12-27	504	517	504	512	779,581	34,247.50
1994-12-26	488	512	488	508	851,820	33,979.90
1994-12-22	478	483	478	483	886,936	32,307.70
1994-12-21	483	483	468	475	260,864	31,772.60
1994-12-20	472	486	469	485	946,132	32,441.50
1994-12-19	463	468	461	468	649,149	31,304.30
1994-12-16	451	468	451	468	424,405	31,304.30
1994-12-15	451	453	448	451	255,847	30,167.20
1994-12-14	448	450	446	447	340,126	29,899.70
1994-12-13	456	458	449	450	418,385	30,100.30
1994-12-12	461	466	456	466	406,345	31,170.60
1994-12-09	475	475	456	458	1,651,467	30,635.50
1994-12-08	476	478	473	477	462,531	31,906.40
1994-12-07	473	477	469	477	761,521	31,906.40
1994-12-06	462	471	461	471	925,063	31,505
1994-12-05	458	463	456	462	324,073	30,903
1994-12-02	447	458	446	453	499,654	30,301
1994-12-01	450	454	447	447	585,940	29,899.70
1994-11-30	449	463	447	453	650,152	30,301
1994-11-29	449	449	444	446	295,980	29,832.80
1994-11-28	449	449	444	449	187,621	30,033.40
1994-11-25	446	447	443	444	1,039,441	29,699
1994-11-24	447	450	439	443	958,172	29,632.10
1994-11-22	453	456	449	453	462,531	30,301
1994-11-21	451	452	449	449	335,109	30,033.40
1994-11-18	451	451	449	451	306,013	30,167.20
1994-11-17	456	457	451	451	102,339	30,167.20
1994-11-16	453	457	451	457	377,249	30,568.60
1994-11-15	453	456	449	449	336,113	30,033.40
1994-11-14	457	457	447	449	476,578	30,033.40
1994-11-11	477	480	458	458	606,006	30,635.50
1994-11-10	480	481	474	480	726,405	32,107
1994-11-09	480	485	480	483	252,837	32,307.70
1994-11-08	483	486	483	486	165,548	32,508.40
1994-11-07	483	487	483	483	303,003	32,307.70
1994-11-04	486	487	483	483	161,535	32,307.70
1994-11-02	487	487	483	484	402,332	32,374.60
1994-11-01	486	486	483	484	396,312	32,374.60
1994-10-31	481	486	481	485	791,621	32,441.50
1994-10-28	476	476	468	476	595,973	31,839.50
1994-10-27	476	478	473	476	829,747	31,839.50
1994-10-26	488	488	468	473	798,644	31,638.80
1994-10-25	493	495	488	488	463,535	32,642.10
1994-10-24	496	499	494	495	186,618	33,110.40
1994-10-21	501	501	496	496	383,269	33,177.30
1994-10-20	499	505	499	499	575,907	33,377.90
1994-10-19	508	509	499	509	424,405	34,046.80
1994-10-18	510	512	509	512	196,651	34,247.50
1994-10-17	513	513	511	511	330,093	34,180.60
1994-10-14	512	514	509	513	1,269,202	34,314.40
1994-10-13	508	518	507	514	729,415	34,381.30
1994-10-12	507	507	501	506	467,548	33,846.20
1994-10-11	499	504	497	504	402,332	33,712.40
1994-10-07	499	500	493	497	957,169	33,244.10
1994-10-06	506	506	500	503	731,422	33,645.50
1994-10-05	506	509	506	506	890,950	33,846.20
1994-10-04	504	509	504	508	266,884	33,979.90
1994-10-03	521	525	508	514	336,113	34,381.30
1994-09-30	531	532	521	526	1,092,617	35,183.90
1994-09-29	525	526	518	523	540,790	34,983.30
1994-09-28	528	530	521	524	1,067,534	35,050.20
1994-09-27	527	529	516	525	711,355	35,117.10
1994-09-26	518	533	514	528	810,684	35,317.70
1994-09-22	509	513	503	513	1,643,441	34,314.40
1994-09-21	503	506	499	499	509,687	33,377.90
1994-09-20	503	510	498	509	614,033	34,046.80
1994-09-19	505	511	503	503	422,398	33,645.50
1994-09-16	518	521	513	515	303,003	34,448.20
1994-09-14	519	525	518	523	345,143	34,983.30
1994-09-13	526	527	518	519	402,332	34,715.70
1994-09-12	525	529	525	529	647,142	35,384.60
1994-09-09	533	534	526	528	1,206,996	35,317.70
1994-09-08	532	537	525	531	552,830	35,518.40
1994-09-07	548	551	538	539	616,040	36,053.50
1994-09-06	546	558	546	551	312,033	36,856.20
1994-09-05	566	567	553	553	666,206	36,990
1994-09-02	568	569	563	566	1,164,856	37,859.50
1994-09-01	558	569	558	569	2,128,045	38,060.20
1994-08-31	556	558	555	557	348,153	37,257.50
1994-08-30	558	560	556	556	522,731	37,190.60
1994-08-29	558	563	558	563	580,923	37,658.90
1994-08-26	558	563	557	561	880,916	37,525.10
1994-08-25	559	562	555	559	996,298	37,391.30
1994-08-24	554	558	550	553	798,644	36,990
1994-08-23	562	563	558	563	845,800	37,658.90
1994-08-22	561	563	554	563	1,156,830	37,658.90
1994-08-19	548	553	546	552	932,086	36,923.10
1994-08-18	560	564	556	557	1,623,374	37,257.50
1994-08-17	568	571	560	570	6,059,060	38,127.10
1994-08-16	539	555	537	555	3,070,164	37,123.70
1994-08-15	539	540	537	539	718,378	36,053.50
1994-08-12	537	539	535	539	1,932,398	36,053.50
1994-08-11	532	536	531	535	991,282	35,786
1994-08-10	525	528	524	528	550,824	35,317.70
1994-08-09	528	530	525	525	729,415	35,117.10
1994-08-08	528	530	526	526	585,940	35,183.90
1994-08-05	529	531	526	529	1,279,235	35,384.60
1994-08-04	531	531	521	522	914,026	34,916.40
1994-08-03	538	538	529	533	652,159	35,652.20
1994-08-02	537	537	532	536	894,963	35,852.80
1994-08-01	534	542	530	539	3,829,679	36,053.50
1994-07-29	524	527	520	524	1,677,554	35,050.20
1994-07-28	513	516	508	514	809,681	34,381.30
1994-07-27	518	520	512	512	578,917	34,247.50
1994-07-26	507	520	503	519	1,326,391	34,715.70
1994-07-25	504	508	500	507	527,747	33,913
1994-07-22	518	518	505	508	668,212	33,979.90
1994-07-21	528	530	518	518	1,861,162	34,648.80
1994-07-20	528	535	525	525	2,381,886	35,117.10
1994-07-19	523	527	518	524	1,423,713	35,050.20
1994-07-18	522	526	518	518	1,161,847	34,648.80
1994-07-15	537	540	518	521	3,478,516	34,849.50
1994-07-14	531	533	526	531	4,568,124	35,518.40
1994-07-13	507	520	504	515	2,590,577	34,448.20
1994-07-12	488	494	484	494	554,837	33,043.50
1994-07-11	498	498	488	491	297,987	32,842.80
1994-07-08	501	501	488	493	827,740	32,976.60
1994-07-07	508	508	496	496	547,814	33,177.30
1994-07-06	507	507	498	498	716,372	33,311
1994-07-05	496	500	493	495	444,472	33,110.40
1994-07-04	503	503	496	496	252,837	33,177.30
1994-07-01	496	498	494	498	724,398	33,311
1994-06-30	494	500	494	494	982,252	33,043.50
1994-06-29	501	504	500	502	641,123	33,578.60
1994-06-28	502	508	502	504	676,239	33,712.40
1994-06-27	498	508	496	497	1,052,484	33,244.10
1994-06-24	504	511	504	504	722,392	33,712.40
1994-06-23	511	514	500	514	732,425	34,381.30
1994-06-22	492	498	490	496	709,348	33,177.30
1994-06-21	501	506	499	500	505,674	33,444.80
1994-06-20	525	527	511	511	657,176	34,180.60
1994-06-17	530	530	525	528	716,372	35,317.70
1994-06-16	529	531	525	525	1,014,358	35,117.10
1994-06-15	533	539	524	525	2,972,842	35,117.10
1994-06-14	532	535	524	528	2,631,713	35,317.70
1994-06-13	520	536	520	536	5,555,392	35,852.80
1994-06-10	513	513	506	510	2,481,215	34,113.70
1994-06-09	513	521	501	503	2,597,600	33,645.50
1994-06-08	503	511	503	509	710,352	34,046.80
1994-06-07	511	511	505	507	339,123	33,913
1994-06-06	513	513	505	508	452,498	33,979.90
1994-06-03	508	513	505	513	1,210,006	34,314.40
1994-06-02	505	527	503	513	3,541,726	34,314.40
1994-06-01	503	508	498	507	1,417,694	33,913
1994-05-31	504	504	500	504	332,099	33,712.40
1994-05-30	503	504	500	503	479,588	33,645.50
1994-05-27	495	500	490	500	596,976	33,444.80
1994-05-26	495	498	487	487	580,923	32,575.20
1994-05-25	499	504	496	497	976,232	33,244.10
1994-05-24	497	506	497	505	452,498	33,779.30
1994-05-23	508	508	500	507	437,448	33,913
1994-05-20	499	505	498	503	904,996	33,645.50
1994-05-19	495	495	483	494	347,149	33,043.50
1994-05-18	495	502	495	500	1,115,694	33,444.80
1994-05-17	495	497	490	490	593,966	32,775.90
1994-05-16	502	507	498	500	796,637	33,444.80
1994-05-13	489	510	488	508	3,727,340	33,979.90
1994-05-12	469	489	469	486	1,159,840	32,508.40
1994-05-11	471	473	469	469	803,661	31,371.20
1994-05-10	474	481	469	469	494,638	31,371.20
1994-05-09	473	476	468	469	300,997	31,371.20
1994-05-06	471	475	470	473	261,867	31,638.80
1994-05-02	473	474	469	474	264,877	31,705.70
1994-04-28	472	480	468	480	380,259	32,107
1994-04-27	471	471	468	468	173,575	31,304.30
1994-04-26	470	471	465	466	605,003	31,170.60
1994-04-25	481	481	468	469	492,631	31,371.20
1994-04-22	479	484	478	481	350,159	32,173.90
1994-04-21	486	489	479	479	371,229	32,040.10
1994-04-20	486	491	478	481	359,189	32,173.90
1994-04-19	492	497	489	497	398,319	33,244.10
1994-04-18	497	501	492	497	654,166	33,244.10
1994-04-15	473	491	472	487	708,345	32,575.20
1994-04-14	473	475	462	472	965,195	31,571.90
1994-04-13	475	475	471	473	450,491	31,638.80
1994-04-12	473	475	471	475	417,382	31,772.60
1994-04-11	491	491	481	483	158,525	32,307.70
1994-04-08	490	493	468	491	553,834	32,842.80
1994-04-07	487	493	478	493	159,528	32,976.60
1994-04-06	490	495	486	486	300,997	32,508.40
1994-04-05	470	487	464	486	228,757	32,508.40
1994-04-04	460	469	458	462	511,694	30,903
1994-04-01	463	464	459	464	361,196	31,036.80
1994-03-31	461	465	459	459	517,714	30,702.30
1994-03-30	459	466	459	466	685,269	31,170.60
1994-03-29	485	487	466	466	352,166	31,170.60
1994-03-28	491	493	484	490	559,854	32,775.90
1994-03-25	486	490	484	485	693,295	32,441.50
1994-03-24	499	502	489	495	473,568	33,110.40
1994-03-23	503	505	501	505	961,182	33,779.30
1994-03-22	502	506	502	505	766,538	33,779.30
1994-03-18	505	507	502	502	537,780	33,578.60
1994-03-17	508	508	500	502	572,897	33,578.60
1994-03-16	508	511	503	511	925,063	34,180.60
1994-03-15	511	515	504	508	1,019,375	33,979.90
1994-03-14	513	513	502	502	730,418	33,578.60
1994-03-11	517	517	503	506	1,808,989	33,846.20
1994-03-10	503	512	503	512	771,554	34,247.50
1994-03-09	509	513	506	508	958,172	33,979.90
1994-03-08	508	515	507	514	1,141,780	34,381.30
1994-03-07	508	510	503	508	984,259	33,979.90
1994-03-04	505	508	503	505	1,028,405	33,779.30
1994-03-03	500	507	499	499	263,874	33,377.90
1994-03-02	514	516	507	508	623,063	33,979.90
1994-03-01	513	516	511	514	893,960	34,381.30
1994-02-28	512	513	508	511	1,618,358	34,180.60
1994-02-25	492	507	492	507	976,232	33,913
1994-02-24	498	503	496	497	1,263,182	33,244.10
1994-02-23	475	492	475	491	654,166	32,842.80
1994-02-22	476	482	473	479	521,727	32,040.10
1994-02-21	472	479	471	475	850,817	31,772.60
1994-02-18	472	475	469	469	1,083,587	31,371.20
1994-02-17	468	474	468	471	968,205	31,505
1994-02-16	465	475	465	468	1,315,355	31,304.30
1994-02-15	449	472	449	470	1,017,368	31,438.10
1994-02-14	493	495	468	478	1,072,551	31,973.20
1994-02-10	498	498	491	498	536,777	33,311
1994-02-09	508	510	490	494	680,252	33,043.50
1994-02-08	505	512	501	502	1,137,767	33,578.60
1994-02-07	499	505	498	503	616,040	33,645.50
1994-02-04	512	513	504	510	593,966	34,113.70
1994-02-03	519	523	504	504	1,902,298	33,712.40
1994-02-02	508	525	508	518	1,781,899	34,648.80
1994-02-01	518	528	510	511	2,988,895	34,180.60
1994-01-31	498	503	493	500	2,767,161	33,444.80
1994-01-28	454	467	454	463	392,299	30,969.90
1994-01-27	470	473	458	469	893,960	31,371.20
1994-01-26	450	468	440	459	1,307,328	30,702.30
1994-01-25	443	463	439	463	487,614	30,969.90
1994-01-24	443	444	437	443	544,804	29,632.10
1994-01-21	456	476	456	476	1,057,501	31,839.50
1994-01-20	461	468	451	456	921,049	30,501.70
1994-01-19	435	461	435	458	598,983	30,635.50
1994-01-18	458	458	429	430	232,771	28,762.50
1994-01-17	465	466	451	456	302,000	30,501.70
1994-01-14	455	466	449	466	646,139	31,170.60
1994-01-13	468	468	451	451	633,096	30,167.20
1994-01-12	460	468	458	468	597,980	31,304.30
1994-01-11	466	472	459	470	1,174,890	31,438.10
1994-01-10	453	468	450	457	786,604	30,568.60
1994-01-07	443	448	434	448	329,090	29,966.60
1994-01-06	448	453	439	444	881,920	29,699
1994-01-05	439	447	434	444	385,276	29,699
1994-01-04	424	434	424	429	90,299	28,695.70

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

1861 (株)熊谷組 の時系列データ [1994年度]

1861 (株)熊谷組の時系列データ [1994年度]