1861 (株)熊谷組の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	284	288	284	286	252,837	19,130.40
1996-12-27	297	297	288	293	489,621	19,598.70
1996-12-26	284	299	282	299	1,002,318	20,000
1996-12-25	284	289	282	289	688,279	19,331.10
1996-12-24	292	292	282	284	1,344,451	18,996.70
1996-12-20	300	301	287	297	1,768,856	19,866.20
1996-12-19	300	302	297	299	1,004,325	20,000
1996-12-18	306	308	300	300	521,727	20,066.90
1996-12-17	297	312	293	309	1,159,840	20,668.90
1996-12-16	309	309	285	292	1,046,465	19,531.80
1996-12-13	307	309	302	309	2,406,969	20,668.90
1996-12-12	309	312	307	311	510,691	20,802.70
1996-12-11	310	315	309	314	630,086	21,003.30
1996-12-10	307	321	306	320	1,532,072	21,404.70
1996-12-09	309	309	304	308	887,940	20,602
1996-12-06	309	309	306	309	1,384,584	20,668.90
1996-12-05	309	309	306	309	1,362,511	20,668.90
1996-12-04	315	315	306	310	1,022,385	20,735.80
1996-12-03	324	324	311	317	770,551	21,204
1996-12-02	331	331	323	327	618,046	21,872.90
1996-11-29	331	334	320	321	1,764,843	21,471.60
1996-11-28	341	341	334	335	1,219,036	22,408
1996-11-27	348	348	340	341	708,345	22,809.40
1996-11-26	353	355	349	354	958,172	23,678.90
1996-11-25	367	367	353	353	320,060	23,612
1996-11-22	360	362	356	358	575,907	23,946.50
1996-11-21	362	368	358	359	330,093	24,013.40
1996-11-20	362	368	360	368	396,312	24,615.40
1996-11-19	360	363	357	360	602,996	24,080.30
1996-11-18	363	366	359	359	321,063	24,013.40
1996-11-15	368	372	365	368	304,006	24,615.40
1996-11-14	372	372	365	368	929,076	24,615.40
1996-11-13	367	372	367	372	277,920	24,882.90
1996-11-12	372	377	369	372	745,468	24,882.90
1996-11-11	369	379	369	374	274,910	25,016.70
1996-11-08	369	379	368	377	698,312	25,217.40
1996-11-07	379	379	362	368	473,568	24,615.40
1996-11-06	366	378	365	375	628,079	25,083.60
1996-11-05	367	367	359	359	374,239	24,013.40
1996-11-01	359	373	357	369	1,215,023	24,682.30
1996-10-31	368	368	358	359	832,757	24,013.40
1996-10-30	374	378	369	369	358,186	24,682.30
1996-10-29	376	379	374	379	244,810	25,351.20
1996-10-28	372	376	372	376	274,910	25,150.50
1996-10-25	380	380	372	372	625,069	24,882.90
1996-10-24	379	384	379	380	406,345	25,418.10
1996-10-23	384	387	377	385	449,488	25,752.50
1996-10-22	381	384	377	379	446,478	25,351.20
1996-10-21	384	389	375	376	575,907	25,150.50
1996-10-18	388	398	387	398	594,970	26,622.10
1996-10-17	379	388	379	388	388,285	25,953.20
1996-10-16	380	380	375	379	507,681	25,351.20
1996-10-15	374	375	371	374	923,056	25,016.70
1996-10-14	374	375	373	374	449,488	25,016.70
1996-10-11	376	376	372	374	582,930	25,016.70
1996-10-09	374	376	369	371	787,608	24,816.10
1996-10-08	385	389	384	389	211,701	26,020.10
1996-10-07	388	394	384	394	503,667	26,354.50
1996-10-04	389	392	384	389	727,408	26,020.10
1996-10-03	399	399	392	397	333,103	26,555.20
1996-10-02	400	400	394	397	303,003	26,555.20
1996-10-01	398	404	390	396	678,245	26,488.30
1996-09-30	396	399	395	399	315,043	26,689
1996-09-27	393	396	392	396	822,724	26,488.30
1996-09-26	389	394	386	393	494,638	26,287.60
1996-09-25	380	388	379	388	233,774	25,953.20
1996-09-24	384	384	377	379	414,372	25,351.20
1996-09-20	391	392	384	384	964,192	25,685.60
1996-09-19	390	391	387	391	469,555	26,153.80
1996-09-18	393	393	390	391	1,356,491	26,153.80
1996-09-17	387	393	386	393	805,667	26,287.60
1996-09-13	384	387	379	387	2,498,271	25,886.30
1996-09-12	386	387	380	384	850,817	25,685.60
1996-09-11	389	393	385	391	974,225	26,153.80
1996-09-10	384	389	384	389	503,667	26,020.10
1996-09-09	383	384	381	381	305,010	25,484.90
1996-09-06	384	385	381	381	355,176	25,484.90
1996-09-05	383	388	383	386	1,086,597	25,819.40
1996-09-04	381	383	378	382	375,242	25,551.80
1996-09-03	377	383	375	378	764,531	25,284.30
1996-09-02	379	381	376	376	361,196	25,150.50
1996-08-30	384	389	381	385	437,448	25,752.50
1996-08-29	389	394	385	385	389,289	25,752.50
1996-08-28	392	395	389	394	643,129	26,354.50
1996-08-27	394	396	393	394	407,349	26,354.50
1996-08-26	398	399	390	394	346,146	26,354.50
1996-08-23	396	398	394	396	464,538	26,488.30
1996-08-22	398	398	394	394	230,764	26,354.50
1996-08-21	407	407	397	398	425,408	26,622.10
1996-08-20	399	399	392	396	253,840	26,488.30
1996-08-19	393	401	393	400	317,050	26,755.90
1996-08-16	395	399	392	393	572,897	26,287.60
1996-08-15	396	399	395	397	222,737	26,555.20
1996-08-14	396	399	395	399	171,568	26,689
1996-08-13	396	396	392	396	299,993	26,488.30
1996-08-12	391	397	390	397	186,618	26,555.20
1996-08-09	400	400	391	391	838,777	26,153.80
1996-08-08	394	399	394	399	869,880	26,689
1996-08-07	394	397	393	394	447,481	26,354.50
1996-08-06	398	401	394	398	1,242,112	26,622.10
1996-08-05	402	403	396	398	537,780	26,622.10
1996-08-02	405	405	400	400	365,209	26,755.90
1996-08-01	397	404	394	400	363,202	26,755.90
1996-07-31	401	401	398	398	388,285	26,622.10
1996-07-30	400	404	400	400	354,173	26,755.90
1996-07-29	409	409	400	400	495,641	26,755.90
1996-07-26	395	401	394	399	1,468,863	26,689
1996-07-25	395	398	390	394	813,694	26,354.50
1996-07-24	399	400	390	390	882,923	26,087
1996-07-23	406	413	398	409	836,770	27,357.90
1996-07-22	410	411	400	400	475,574	26,755.90
1996-07-19	416	423	413	414	417,382	27,692.30
1996-07-18	420	420	413	413	203,674	27,625.40
1996-07-17	420	422	414	422	661,189	28,227.40
1996-07-16	420	423	418	418	517,714	27,959.90
1996-07-15	419	433	419	433	438,452	28,963.20
1996-07-12	418	427	417	417	502,664	27,893
1996-07-11	425	429	424	428	343,136	28,628.80
1996-07-10	428	429	419	420	541,794	28,093.60
1996-07-09	428	429	423	427	273,907	28,561.90
1996-07-08	431	431	420	423	634,099	28,294.30
1996-07-05	434	436	430	430	341,129	28,762.50
1996-07-04	437	438	433	434	367,216	29,030.10
1996-07-03	441	443	439	442	373,236	29,565.20
1996-07-02	439	442	437	442	440,458	29,565.20
1996-07-01	437	437	434	436	224,744	29,163.90
1996-06-28	439	439	435	439	333,103	29,364.50
1996-06-27	441	441	435	435	462,531	29,097
1996-06-26	436	441	436	439	409,355	29,364.50
1996-06-25	435	439	434	434	482,598	29,030.10
1996-06-24	443	444	437	438	496,644	29,297.70
1996-06-21	447	448	437	442	782,591	29,565.20
1996-06-20	432	442	431	442	614,033	29,565.20
1996-06-19	437	439	431	431	838,777	28,829.40
1996-06-18	441	445	437	437	394,305	29,230.80
1996-06-17	441	441	436	436	683,262	29,163.90
1996-06-14	439	445	434	436	2,473,188	29,163.90
1996-06-13	439	439	432	432	846,804	28,896.30
1996-06-12	440	445	440	440	547,814	29,431.40
1996-06-11	430	437	429	435	372,232	29,097
1996-06-10	434	436	431	433	281,933	28,963.20
1996-06-07	437	440	434	434	287,953	29,030.10
1996-06-06	443	448	437	437	1,010,345	29,230.80
1996-06-05	436	447	436	443	263,874	29,632.10
1996-06-04	438	443	438	439	458,518	29,364.50
1996-06-03	450	453	434	434	812,691	29,030.10
1996-05-31	451	453	447	453	569,887	30,301
1996-05-30	462	464	448	449	2,608,636	30,033.40
1996-05-29	442	468	442	465	4,018,303	31,103.70
1996-05-28	435	448	434	442	1,460,836	29,565.20
1996-05-27	434	435	429	433	489,621	28,963.20
1996-05-24	431	433	427	433	335,109	28,963.20
1996-05-23	439	439	427	427	830,750	28,561.90
1996-05-22	438	439	434	437	394,305	29,230.80
1996-05-21	440	441	432	439	503,667	29,364.50
1996-05-20	448	449	442	442	573,900	29,565.20
1996-05-17	448	449	441	441	708,345	29,498.30
1996-05-16	448	448	444	447	726,405	29,899.70
1996-05-15	434	445	434	445	721,388	29,765.90
1996-05-14	432	433	429	429	329,090	28,695.70
1996-05-13	437	439	432	432	413,369	28,896.30
1996-05-10	433	437	432	433	488,618	28,963.20
1996-05-09	440	441	432	432	971,215	28,896.30
1996-05-08	430	437	429	437	461,528	29,230.80
1996-05-07	433	437	430	432	1,816,012	28,896.30
1996-05-02	442	442	435	438	874,897	29,297.70
1996-05-01	447	447	439	439	619,049	29,364.50
1996-04-30	442	450	436	448	825,734	29,966.60
1996-04-26	431	442	430	442	1,485,919	29,565.20
1996-04-25	445	446	427	427	2,073,866	28,561.90
1996-04-24	440	444	440	440	1,158,837	29,431.40
1996-04-23	451	451	444	444	982,252	29,699
1996-04-22	448	452	448	451	627,076	30,167.20
1996-04-19	448	451	443	447	1,677,554	29,899.70
1996-04-18	445	448	443	448	464,538	29,966.60
1996-04-17	446	449	444	445	361,196	29,765.90
1996-04-16	452	454	442	442	1,221,042	29,565.20
1996-04-15	451	453	449	450	1,123,720	30,100.30
1996-04-12	442	452	442	445	2,659,806	29,765.90
1996-04-11	458	458	451	451	916,033	30,167.20
1996-04-10	450	463	450	458	2,979,865	30,635.50
1996-04-09	437	449	437	447	1,782,903	29,899.70
1996-04-08	436	438	433	433	292,970	28,963.20
1996-04-05	437	439	436	436	337,116	29,163.90
1996-04-04	439	439	436	437	751,488	29,230.80
1996-04-03	439	439	432	439	640,119	29,364.50
1996-04-02	439	439	434	438	531,760	29,297.70
1996-04-01	440	442	436	436	1,441,773	29,163.90
1996-03-29	427	441	425	441	791,621	29,498.30
1996-03-28	429	432	428	432	890,950	28,896.30
1996-03-27	425	434	421	429	672,226	28,695.70
1996-03-26	417	428	417	420	668,212	28,093.60
1996-03-25	406	414	399	400	774,564	26,755.90
1996-03-22	415	415	402	408	848,810	27,291
1996-03-21	407	413	406	413	460,525	27,625.40
1996-03-19	409	411	402	404	1,274,219	27,023.40
1996-03-18	412	412	402	405	1,090,611	27,090.30
1996-03-15	407	411	406	409	1,082,584	27,357.90
1996-03-14	399	409	398	406	865,867	27,157.20
1996-03-13	403	403	397	398	556,844	26,622.10
1996-03-12	404	406	401	403	596,976	26,956.50
1996-03-11	408	410	405	405	267,887	27,090.30
1996-03-08	399	414	399	414	4,182,848	27,692.30
1996-03-07	407	408	402	405	458,518	27,090.30
1996-03-06	406	416	404	408	408,352	27,291
1996-03-05	415	417	408	408	340,126	27,291
1996-03-04	413	414	405	406	220,731	27,157.20
1996-03-01	425	425	411	416	493,634	27,826.10
1996-02-29	412	429	409	429	590,956	28,695.70
1996-02-28	424	424	409	409	544,804	27,357.90
1996-02-27	412	419	409	419	757,508	28,026.80
1996-02-26	405	412	404	412	393,302	27,558.50
1996-02-23	409	411	404	405	563,867	27,090.30
1996-02-22	408	409	401	408	708,345	27,291
1996-02-21	422	422	409	413	511,694	27,625.40
1996-02-20	417	419	411	418	428,418	27,959.90
1996-02-19	420	422	417	417	311,030	27,893
1996-02-16	433	436	418	420	1,136,763	28,093.60
1996-02-15	420	429	419	429	417,382	28,695.70
1996-02-14	419	433	417	426	1,166,863	28,495
1996-02-13	432	434	423	423	256,850	28,294.30
1996-02-09	435	435	424	427	842,790	28,561.90
1996-02-08	435	435	429	435	635,103	29,097
1996-02-07	431	438	426	438	816,704	29,297.70
1996-02-06	424	429	417	429	959,176	28,695.70
1996-02-05	434	434	420	424	1,340,438	28,361.20
1996-02-02	437	439	430	434	1,433,747	29,030.10
1996-02-01	431	437	430	437	1,195,959	29,230.80
1996-01-31	430	435	430	430	807,674	28,762.50
1996-01-30	434	434	429	430	657,176	28,762.50
1996-01-29	426	434	425	434	824,730	29,030.10
1996-01-26	429	434	424	434	784,598	29,030.10
1996-01-25	432	434	429	434	819,714	29,030.10
1996-01-24	429	434	428	434	690,285	29,030.10
1996-01-23	444	444	431	431	464,538	28,829.40
1996-01-22	447	447	439	447	588,950	29,899.70
1996-01-19	456	456	448	452	1,117,700	30,234.10
1996-01-18	453	461	448	451	2,229,381	30,167.20
1996-01-17	452	456	449	451	1,338,431	30,167.20
1996-01-16	449	456	448	451	1,152,817	30,167.20
1996-01-12	449	451	445	447	1,768,856	29,899.70
1996-01-11	442	447	439	444	777,574	29,699
1996-01-10	439	449	436	444	1,006,332	29,699
1996-01-09	445	446	434	434	923,056	29,030.10
1996-01-08	449	451	441	447	1,504,983	29,899.70
1996-01-05	431	449	424	449	2,034,736	30,033.40
1996-01-04	434	437	427	431	807,674	28,829.40

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

1861 (株)熊谷組 の時系列データ [1996年度]

1861 (株)熊谷組の時系列データ [1996年度]