1861 (株)熊谷組の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	406	414	406	414	344,139	27,692.30
1995-12-28	404	411	403	406	602,996	27,157.20
1995-12-27	400	406	400	406	516,711	27,157.20
1995-12-26	399	401	399	401	483,601	26,822.70
1995-12-25	399	401	399	400	650,152	26,755.90
1995-12-22	408	409	399	399	850,817	26,689
1995-12-21	407	409	402	407	779,581	27,224.10
1995-12-20	399	404	397	402	809,681	26,889.60
1995-12-19	390	403	390	399	690,285	26,689
1995-12-18	406	409	396	399	491,628	26,689
1995-12-15	402	406	402	405	474,571	27,090.30
1995-12-14	401	408	399	407	799,647	27,224.10
1995-12-13	400	402	386	386	933,089	25,819.40
1995-12-12	409	410	402	402	246,817	26,889.60
1995-12-11	407	409	404	407	179,595	27,224.10
1995-12-08	410	412	394	402	2,648,769	26,889.60
1995-12-07	402	414	402	410	1,101,647	27,424.80
1995-12-06	409	413	400	402	1,289,268	26,889.60
1995-12-05	405	406	404	404	504,671	27,023.40
1995-12-04	399	404	399	404	1,673,541	27,023.40
1995-12-01	399	403	397	399	638,113	26,689
1995-11-30	395	404	394	401	532,764	26,822.70
1995-11-29	398	400	396	396	196,651	26,488.30
1995-11-28	392	402	391	396	558,850	26,488.30
1995-11-27	384	390	384	387	1,438,763	25,886.30
1995-11-24	387	389	384	385	997,302	25,752.50
1995-11-22	404	404	384	385	612,026	25,752.50
1995-11-21	408	414	401	401	734,431	26,822.70
1995-11-20	403	408	400	408	517,714	27,291
1995-11-17	403	403	390	399	338,119	26,689
1995-11-16	404	404	399	404	480,591	27,023.40
1995-11-15	395	407	392	404	576,910	27,023.40
1995-11-14	387	398	382	398	595,973	26,622.10
1995-11-13	384	390	379	390	1,182,916	26,087
1995-11-10	397	398	380	385	916,033	25,752.50
1995-11-09	397	402	396	397	638,113	26,555.20
1995-11-08	389	402	384	402	558,850	26,889.60
1995-11-07	384	399	384	399	630,086	26,689
1995-11-06	399	407	382	384	639,116	25,685.60
1995-11-02	397	410	397	408	680,252	27,291
1995-11-01	391	403	386	397	634,099	26,555.20
1995-10-31	385	399	380	391	416,379	26,153.80
1995-10-30	380	385	379	385	341,129	25,752.50
1995-10-27	380	388	379	379	777,574	25,351.20
1995-10-26	384	384	379	380	1,040,445	25,418.10
1995-10-25	390	392	384	387	477,581	25,886.30
1995-10-24	394	395	387	387	675,235	25,886.30
1995-10-23	404	404	394	399	671,222	26,689
1995-10-20	404	404	397	401	1,048,471	26,822.70
1995-10-19	407	411	399	399	586,943	26,689
1995-10-18	412	412	405	409	497,648	27,357.90
1995-10-17	409	414	405	412	732,425	27,558.50
1995-10-16	418	419	410	410	762,524	27,424.80
1995-10-13	429	429	414	415	746,471	27,759.20
1995-10-12	429	430	424	429	449,488	28,695.70
1995-10-11	430	430	421	429	723,395	28,695.70
1995-10-09	434	438	430	430	430,425	28,762.50
1995-10-06	429	433	429	429	1,007,335	28,695.70
1995-10-05	435	436	427	435	809,681	29,097
1995-10-04	444	444	436	439	600,990	29,364.50
1995-10-03	447	451	442	451	202,671	30,167.20
1995-10-02	449	449	441	446	266,884	29,832.80
1995-09-29	448	449	441	441	211,701	29,498.30
1995-09-28	455	456	451	451	262,870	30,167.20
1995-09-27	439	455	435	455	180,598	30,434.80
1995-09-26	444	457	439	449	376,246	30,033.40
1995-09-25	449	450	429	429	494,638	28,695.70
1995-09-22	458	458	427	429	685,269	28,695.70
1995-09-21	468	470	455	463	307,016	30,969.90
1995-09-20	479	483	468	468	716,372	31,304.30
1995-09-19	468	473	468	471	399,322	31,505
1995-09-18	480	483	468	468	412,365	31,304.30
1995-09-14	478	480	475	480	633,096	32,107
1995-09-13	468	475	467	471	964,192	31,505
1995-09-12	478	478	468	468	770,551	31,304.30
1995-09-11	451	473	451	468	484,604	31,304.30
1995-09-08	465	465	444	449	3,468,483	30,033.40
1995-09-07	453	453	441	441	283,940	29,498.30
1995-09-06	452	454	447	449	299,993	30,033.40
1995-09-05	455	457	451	457	485,608	30,568.60
1995-09-04	461	462	456	460	494,638	30,769.20
1995-09-01	458	465	454	460	285,947	30,769.20
1995-08-31	452	466	452	465	272,903	31,103.70
1995-08-30	466	467	455	455	606,006	30,434.80
1995-08-29	461	467	456	461	945,129	30,836.10
1995-08-28	456	467	453	461	183,608	30,836.10
1995-08-25	467	467	458	461	241,801	30,836.10
1995-08-24	459	467	459	467	446,478	31,237.50
1995-08-23	463	464	454	461	388,285	30,836.10
1995-08-22	451	466	451	458	238,791	30,635.50
1995-08-21	467	469	450	459	287,953	30,702.30
1995-08-18	469	482	469	469	697,309	31,371.20
1995-08-17	467	486	459	468	1,069,541	31,304.30
1995-08-16	463	476	461	476	1,177,900	31,839.50
1995-08-15	451	456	437	456	746,471	30,501.70
1995-08-14	439	453	439	451	649,149	30,167.20
1995-08-11	430	440	427	440	863,860	29,431.40
1995-08-10	425	427	417	422	445,475	28,227.40
1995-08-09	421	430	420	426	510,691	28,495
1995-08-08	422	428	420	426	294,977	28,495
1995-08-07	429	429	415	420	515,707	28,093.60
1995-08-04	437	437	419	420	286,950	28,093.60
1995-08-03	437	439	429	430	459,521	28,762.50
1995-08-02	414	433	414	431	510,691	28,829.40
1995-08-01	430	432	418	419	924,059	28,026.80
1995-07-31	427	438	426	428	784,598	28,628.80
1995-07-28	433	438	432	434	1,192,949	29,030.10
1995-07-27	424	433	423	432	489,621	28,896.30
1995-07-26	421	428	419	423	472,565	28,294.30
1995-07-25	430	434	419	419	754,498	28,026.80
1995-07-24	433	439	429	430	681,255	28,762.50
1995-07-21	449	449	424	429	1,037,435	28,695.70
1995-07-20	419	446	419	442	724,398	29,565.20
1995-07-19	433	435	423	429	536,777	28,695.70
1995-07-18	447	447	435	435	794,631	29,097
1995-07-17	442	449	440	440	983,255	29,431.40
1995-07-14	437	437	423	432	783,594	28,896.30
1995-07-13	453	456	432	432	1,329,401	28,896.30
1995-07-12	419	447	419	447	1,553,142	29,899.70
1995-07-11	413	419	403	419	737,441	28,026.80
1995-07-10	417	418	403	403	1,352,478	26,956.50
1995-07-07	387	416	383	392	1,873,202	26,220.70
1995-07-06	369	376	366	370	977,235	24,749.20
1995-07-05	372	372	363	363	382,266	24,280.90
1995-07-04	360	373	360	372	458,518	24,882.90
1995-07-03	359	361	352	359	845,800	24,013.40
1995-06-30	361	361	352	354	418,385	23,678.90
1995-06-29	368	370	356	364	996,298	24,347.80
1995-06-28	369	373	363	363	663,196	24,280.90
1995-06-27	394	395	384	384	730,418	25,685.60
1995-06-26	391	394	386	394	876,903	26,354.50
1995-06-23	387	388	381	388	375,242	25,953.20
1995-06-22	374	382	373	378	268,890	25,284.30
1995-06-21	374	384	367	374	350,159	25,016.70
1995-06-20	380	382	367	367	318,053	24,548.50
1995-06-19	377	384	374	375	547,814	25,083.60
1995-06-16	377	382	361	377	1,050,478	25,217.40
1995-06-15	362	372	355	372	969,209	24,882.90
1995-06-14	366	369	359	364	791,621	24,347.80
1995-06-13	369	374	354	361	1,897,281	24,147.20
1995-06-12	379	381	369	374	537,780	25,016.70
1995-06-09	387	398	386	389	1,660,497	26,020.10
1995-06-08	411	411	400	402	226,751	26,889.60
1995-06-07	412	424	409	424	217,721	28,361.20
1995-06-06	421	421	405	415	245,814	27,759.20
1995-06-05	424	424	413	421	205,681	28,160.50
1995-06-02	402	424	399	419	713,362	28,026.80
1995-06-01	399	407	391	399	1,021,381	26,689
1995-05-31	400	400	384	399	586,943	26,689
1995-05-30	402	409	402	408	203,674	27,291
1995-05-29	395	402	395	402	333,103	26,889.60
1995-05-26	395	405	390	404	289,960	27,023.40
1995-05-25	414	414	393	395	623,063	26,421.40
1995-05-24	419	419	409	409	288,957	27,357.90
1995-05-23	421	421	412	419	483,601	28,026.80
1995-05-22	419	419	409	411	266,884	27,491.60
1995-05-19	428	430	422	426	1,058,504	28,495
1995-05-18	432	432	420	427	454,505	28,561.90
1995-05-17	432	432	423	423	407,349	28,294.30
1995-05-16	440	440	432	432	176,585	28,896.30
1995-05-15	429	438	424	438	410,359	29,297.70
1995-05-12	435	439	424	424	1,133,754	28,361.20
1995-05-11	452	452	429	430	384,272	28,762.50
1995-05-10	449	452	443	448	400,325	29,966.60
1995-05-09	461	461	448	449	207,688	30,033.40
1995-05-08	461	462	457	460	557,847	30,769.20
1995-05-02	456	461	456	461	510,691	30,836.10
1995-05-01	451	456	451	451	267,887	30,167.20
1995-04-28	452	466	450	466	652,159	31,170.60
1995-04-27	451	453	444	448	205,681	29,966.60
1995-04-26	444	451	439	447	391,295	29,899.70
1995-04-25	449	453	429	434	340,126	29,030.10
1995-04-24	453	454	447	451	444,472	30,167.20
1995-04-21	443	454	441	454	866,870	30,367.90
1995-04-20	426	429	419	429	679,249	28,695.70
1995-04-19	411	427	409	418	554,837	27,959.90
1995-04-18	422	422	412	412	493,634	27,558.50
1995-04-17	412	420	411	420	436,445	28,093.60
1995-04-14	434	439	420	422	616,040	28,227.40
1995-04-13	434	444	429	443	359,189	29,632.10
1995-04-12	430	436	427	429	718,378	28,695.70
1995-04-11	442	442	434	434	184,611	29,030.10
1995-04-10	429	440	419	438	278,923	29,297.70
1995-04-07	429	437	429	431	521,727	28,829.40
1995-04-06	431	441	429	429	437,448	28,695.70
1995-04-05	424	436	410	436	483,601	29,163.90
1995-04-04	414	430	404	428	621,056	28,628.80
1995-04-03	422	422	399	409	761,521	27,357.90
1995-03-31	441	448	429	432	720,385	28,896.30
1995-03-30	429	434	425	431	208,691	28,829.40
1995-03-29	423	436	420	432	616,040	28,896.30
1995-03-28	415	439	413	413	910,013	27,625.40
1995-03-27	409	419	409	413	799,647	27,625.40
1995-03-24	417	422	405	409	965,195	27,357.90
1995-03-23	423	429	421	422	852,823	28,227.40
1995-03-22	424	434	414	419	561,860	28,026.80
1995-03-20	424	428	419	419	577,913	28,026.80
1995-03-17	442	448	429	433	411,362	28,963.20
1995-03-16	450	454	440	442	416,379	29,565.20
1995-03-15	443	466	443	459	773,561	30,702.30
1995-03-14	439	450	439	444	595,973	29,699
1995-03-13	456	456	445	446	1,030,411	29,832.80
1995-03-10	456	463	453	455	2,530,377	30,434.80
1995-03-09	455	462	454	461	597,980	30,836.10
1995-03-08	451	458	450	452	675,235	30,234.10
1995-03-07	455	459	453	453	450,491	30,301
1995-03-06	459	468	455	455	489,621	30,434.80
1995-03-03	469	472	464	464	594,970	31,036.80
1995-03-02	469	478	464	474	644,133	31,705.70
1995-03-01	475	475	450	454	828,744	30,367.90
1995-02-28	477	482	468	477	631,089	31,906.40
1995-02-27	460	466	449	453	953,156	30,301
1995-02-24	494	496	482	485	731,422	32,441.50
1995-02-23	498	505	494	499	667,209	33,377.90
1995-02-22	504	508	498	498	650,152	33,311
1995-02-21	505	512	500	506	700,319	33,846.20
1995-02-20	508	508	497	505	351,163	33,779.30
1995-02-17	494	517	490	513	662,192	34,314.40
1995-02-16	493	498	493	494	589,953	33,043.50
1995-02-15	495	498	489	493	602,996	32,976.60
1995-02-14	500	503	493	500	513,701	33,444.80
1995-02-13	517	521	507	508	829,747	33,979.90
1995-02-10	508	517	504	517	927,069	34,581.90
1995-02-09	508	516	502	508	636,106	33,979.90
1995-02-08	508	511	491	498	1,424,717	33,311
1995-02-07	523	533	512	514	1,622,371	34,381.30
1995-02-06	524	526	518	519	1,112,684	34,715.70
1995-02-03	533	538	520	528	1,458,830	35,317.70
1995-02-02	556	558	533	538	2,552,450	35,986.60
1995-02-01	566	604	558	560	9,754,293	37,458.20
1995-01-31	608	623	560	573	11,070,651	38,327.80
1995-01-30	525	597	523	593	10,306,120	39,665.60
1995-01-27	528	532	517	521	1,500,969	34,849.50
1995-01-26	530	546	512	531	3,427,347	35,518.40
1995-01-25	517	568	512	521	5,665,758	34,849.50
1995-01-24	485	514	466	513	1,291,275	34,314.40
1995-01-23	521	523	484	488	1,244,119	32,642.10
1995-01-20	508	522	506	519	1,533,076	34,715.70
1995-01-19	520	525	513	513	3,173,506	34,314.40
1995-01-18	540	540	510	513	3,049,095	34,314.40
1995-01-17	498	512	493	500	1,388,597	33,444.80
1995-01-13	496	497	493	496	1,550,132	33,177.30
1995-01-12	485	496	485	494	494,638	33,043.50
1995-01-11	493	493	484	484	181,601	32,374.60
1995-01-10	485	494	483	493	135,448	32,976.60
1995-01-09	490	490	485	490	340,126	32,775.90
1995-01-06	485	491	481	488	344,139	32,642.10
1995-01-05	494	498	481	483	464,538	32,307.70
1995-01-04	502	503	498	498	169,561	33,311

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 [1995年度]

1861 (株)熊谷組の時系列データ [1995年度]