1861 (株)熊谷組の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	70	73	69	71	681,255	4,749.16
1997-12-29	70	71	68	68	1,529,062	4,548.50
1997-12-26	74	75	71	71	1,019,375	4,749.16
1997-12-25	74	82	71	75	941,116	5,016.72
1997-12-24	75	77	71	75	935,096	5,016.72
1997-12-22	85	85	67	77	2,071,859	5,150.50
1997-12-19	82	82	79	80	2,074,869	5,351.17
1997-12-18	87	87	82	82	628,079	5,484.95
1997-12-17	86	90	80	82	1,817,016	5,484.95
1997-12-16	91	91	85	86	634,099	5,752.51
1997-12-15	81	87	81	87	1,310,338	5,819.40
1997-12-12	86	90	84	85	2,222,358	5,685.62
1997-12-11	89	93	86	86	878,910	5,752.51
1997-12-10	96	96	91	94	811,687	6,287.63
1997-12-09	95	95	90	93	1,229,069	6,220.74
1997-12-08	88	90	85	87	1,571,202	5,819.40
1997-12-05	87	87	83	85	422,398	5,685.62
1997-12-04	85	88	82	82	1,311,341	5,484.95
1997-12-03	93	94	88	88	1,200,976	5,886.29
1997-12-02	95	96	86	90	1,236,092	6,020.07
1997-12-01	87	96	86	95	1,079,574	6,354.52
1997-11-28	85	92	84	86	1,257,162	5,752.51
1997-11-27	81	84	76	84	3,929,008	5,618.73
1997-11-26	85	90	82	83	3,409,287	5,551.84
1997-11-25	82	94	82	85	3,342,065	5,685.62
1997-11-21	97	102	95	102	1,234,086	6,822.74
1997-11-20	95	99	93	95	1,865,175	6,354.52
1997-11-19	96	98	89	90	4,477,825	6,020.07
1997-11-18	105	109	100	101	1,052,484	6,755.85
1997-11-17	101	108	101	107	1,235,089	7,157.19
1997-11-14	103	108	100	100	2,286,570	6,688.96
1997-11-13	100	109	100	108	1,606,318	7,224.08
1997-11-12	105	105	100	103	1,601,301	6,889.63
1997-11-11	101	104	101	102	1,113,687	6,822.74
1997-11-10	100	105	100	103	848,810	6,889.63
1997-11-07	110	113	103	106	1,698,624	7,090.30
1997-11-06	116	117	112	113	654,166	7,558.53
1997-11-05	118	118	115	116	658,179	7,759.20
1997-11-04	113	119	113	115	1,373,547	7,692.31
1997-10-31	119	124	115	118	1,474,883	7,892.98
1997-10-30	122	122	115	117	1,241,109	7,826.09
1997-10-29	119	122	115	122	1,559,162	8,160.54
1997-10-28	110	116	109	114	2,592,583	7,625.42
1997-10-27	115	120	115	116	747,475	7,759.20
1997-10-24	112	121	112	118	2,464,158	7,892.98
1997-10-23	124	124	115	116	4,346,390	7,759.20
1997-10-22	113	123	111	120	5,140,017	8,026.76
1997-10-21	106	121	106	109	9,369,018	7,290.97
1997-10-20	102	105	101	103	865,867	6,889.63
1997-10-17	101	102	101	102	669,216	6,822.74
1997-10-16	101	102	100	101	866,870	6,755.85
1997-10-15	104	105	102	103	1,037,435	6,889.63
1997-10-14	101	104	98	104	1,035,428	6,956.52
1997-10-13	97	99	96	97	843,794	6,488.29
1997-10-09	102	102	98	98	1,085,594	6,555.18
1997-10-08	99	100	97	100	620,053	6,688.96
1997-10-07	99	104	97	99	1,707,654	6,622.07
1997-10-06	97	99	97	99	1,229,069	6,622.07
1997-10-03	91	98	91	96	1,545,115	6,421.40
1997-10-02	95	95	90	91	1,702,637	6,086.96
1997-10-01	94	94	91	94	1,677,554	6,287.63
1997-09-30	95	99	92	99	2,297,607	6,622.07
1997-09-29	89	91	83	91	3,820,649	6,086.96
1997-09-26	96	96	86	88	7,340,301	5,886.29
1997-09-25	111	113	96	100	3,667,141	6,688.96
1997-09-24	115	115	111	113	2,342,756	7,558.53
1997-09-22	126	126	111	117	2,589,573	7,826.09
1997-09-19	114	117	113	117	1,105,660	7,826.09
1997-09-18	119	119	113	114	1,420,704	7,625.42
1997-09-17	121	121	118	120	1,354,484	8,026.76
1997-09-16	120	123	119	121	795,634	8,093.65
1997-09-12	126	126	121	125	1,816,012	8,361.20
1997-09-11	124	124	121	121	717,375	8,093.65
1997-09-10	122	124	119	123	1,229,069	8,227.42
1997-09-09	116	120	116	119	1,447,793	7,959.87
1997-09-08	117	120	116	116	538,784	7,759.20
1997-09-05	118	118	116	116	914,026	7,759.20
1997-09-04	119	120	118	118	1,017,368	7,892.98
1997-09-03	122	123	117	121	3,186,550	8,093.65
1997-09-02	125	125	118	121	3,911,951	8,093.65
1997-09-01	128	130	126	127	701,322	8,494.98
1997-08-29	128	133	127	133	843,794	8,896.32
1997-08-28	126	129	126	127	609,016	8,494.98
1997-08-27	126	129	125	129	636,106	8,628.76
1997-08-26	125	131	124	129	653,162	8,628.76
1997-08-25	123	128	123	123	510,691	8,227.42
1997-08-22	129	129	122	125	1,955,474	8,361.20
1997-08-21	130	131	125	129	849,813	8,628.76
1997-08-20	125	130	124	130	1,409,667	8,695.65
1997-08-19	136	140	134	135	884,930	9,030.10
1997-08-18	129	135	127	135	947,136	9,030.10
1997-08-15	132	134	121	132	2,581,547	8,829.43
1997-08-14	145	145	135	136	1,286,258	9,096.99
1997-08-13	125	150	123	150	2,644,756	10,033.40
1997-08-12	123	128	122	126	1,518,026	8,428.09
1997-08-11	118	123	111	115	2,976,855	7,692.31
1997-08-08	119	127	118	127	4,074,489	8,494.98
1997-08-07	136	139	124	128	2,627,699	8,561.87
1997-08-06	136	140	133	140	1,241,109	9,364.55
1997-08-05	141	144	138	141	779,581	9,431.44
1997-08-04	140	143	140	142	645,136	9,498.33
1997-08-01	140	145	139	140	967,202	9,364.55
1997-07-31	140	145	138	145	2,433,055	9,699
1997-07-30	151	153	151	151	468,551	10,100.30
1997-07-29	154	154	152	153	878,910	10,234.10
1997-07-28	152	154	151	154	935,096	10,301
1997-07-25	148	154	147	154	1,194,956	10,301
1997-07-24	146	150	142	150	1,030,411	10,033.40
1997-07-23	149	149	142	145	1,260,172	9,699
1997-07-22	148	148	141	142	1,400,637	9,498.33
1997-07-18	140	151	130	150	5,284,495	10,033.40
1997-07-17	149	150	140	141	3,050,098	9,431.44
1997-07-16	150	153	146	148	3,355,108	9,899.67
1997-07-15	154	154	152	154	1,521,036	10,301
1997-07-14	154	154	151	154	2,655,793	10,301
1997-07-11	161	162	152	159	3,259,792	10,635.50
1997-07-10	169	169	165	166	1,013,355	11,103.70
1997-07-09	176	176	165	171	1,171,880	11,438.10
1997-07-08	165	172	165	171	2,097,946	11,438.10
1997-07-07	169	169	162	164	2,401,952	10,969.90
1997-07-04	184	184	174	174	1,262,179	11,638.80
1997-07-03	185	186	182	184	850,817	12,307.70
1997-07-02	188	188	184	185	432,432	12,374.60
1997-07-01	188	190	185	187	763,528	12,508.40
1997-06-30	185	190	185	190	573,900	12,709
1997-06-27	189	191	184	185	735,435	12,374.60
1997-06-26	189	189	184	189	499,654	12,642.10
1997-06-25	186	189	184	189	388,285	12,642.10
1997-06-24	189	189	175	187	1,063,521	12,508.40
1997-06-23	191	192	189	190	923,056	12,709
1997-06-20	192	192	186	191	801,654	12,775.90
1997-06-19	186	192	185	192	707,342	12,842.80
1997-06-18	189	189	185	187	521,727	12,508.40
1997-06-17	190	191	189	191	515,707	12,775.90
1997-06-16	192	192	189	189	383,269	12,642.10
1997-06-13	186	194	185	194	2,057,813	12,976.60
1997-06-12	187	189	186	186	537,780	12,441.50
1997-06-11	187	189	185	187	346,146	12,508.40
1997-06-10	189	189	183	187	964,192	12,508.40
1997-06-09	189	194	184	187	344,139	12,508.40
1997-06-06	186	189	185	189	883,926	12,642.10
1997-06-05	187	190	185	186	1,195,959	12,441.50
1997-06-04	197	198	190	190	719,382	12,709
1997-06-03	195	199	192	198	1,291,275	13,244.10
1997-06-02	189	195	189	195	821,720	13,043.50
1997-05-30	187	190	186	189	813,694	12,642.10
1997-05-29	185	189	184	189	727,408	12,642.10
1997-05-28	187	189	184	189	1,104,657	12,642.10
1997-05-27	187	189	186	189	1,112,684	12,642.10
1997-05-26	187	189	186	187	1,027,401	12,508.40
1997-05-23	187	189	185	187	1,593,275	12,508.40
1997-05-22	179	181	175	181	1,197,966	12,107
1997-05-21	181	181	174	174	583,933	11,638.80
1997-05-20	178	180	178	179	536,777	11,973.20
1997-05-19	177	179	177	178	547,814	11,906.40
1997-05-16	177	179	174	179	649,149	11,973.20
1997-05-15	178	179	172	177	1,236,092	11,839.50
1997-05-14	178	179	177	179	518,717	11,973.20
1997-05-13	178	180	177	177	1,360,504	11,839.50
1997-05-12	173	179	173	179	569,887	11,973.20
1997-05-09	177	177	170	170	688,279	11,371.20
1997-05-08	178	178	169	172	1,723,707	11,505
1997-05-07	179	181	175	179	1,346,458	11,973.20
1997-05-06	178	181	174	178	1,833,069	11,906.40
1997-05-02	175	180	174	177	1,167,866	11,839.50
1997-05-01	171	180	171	177	1,790,929	11,839.50
1997-04-30	175	175	167	169	1,438,763	11,304.30
1997-04-28	166	175	165	167	302,000	11,170.60
1997-04-25	169	172	164	166	828,744	11,103.70
1997-04-24	175	178	172	172	959,176	11,505
1997-04-23	176	179	175	175	1,710,663	11,705.70
1997-04-22	178	179	173	176	1,431,740	11,772.60
1997-04-21	179	181	173	178	1,079,574	11,906.40
1997-04-18	167	175	167	175	838,777	11,705.70
1997-04-17	162	169	161	167	900,983	11,170.60
1997-04-16	159	162	159	161	496,644	10,769.20
1997-04-15	154	161	154	157	696,305	10,501.70
1997-04-14	152	156	152	156	613,030	10,434.80
1997-04-11	152	161	151	160	1,582,238	10,702.30
1997-04-10	156	158	152	152	2,175,201	10,167.20
1997-04-09	159	160	156	156	1,297,295	10,434.80
1997-04-08	154	164	154	160	2,329,713	10,702.30
1997-04-07	168	168	159	159	2,697,932	10,635.50
1997-04-04	172	172	167	169	2,861,473	11,304.30
1997-04-03	172	174	171	172	1,054,491	11,505
1997-04-02	175	175	170	175	1,960,491	11,705.70
1997-04-01	181	183	175	176	1,319,368	11,772.60
1997-03-31	189	189	184	185	498,651	12,374.60
1997-03-28	192	193	187	189	892,956	12,642.10
1997-03-27	195	196	186	188	1,659,494	12,575.30
1997-03-26	193	206	187	197	5,685,824	13,177.30
1997-03-25	179	185	178	182	1,283,248	12,173.90
1997-03-24	176	182	175	178	3,364,138	11,906.40
1997-03-21	174	178	172	174	1,896,278	11,638.80
1997-03-19	177	177	169	169	1,945,441	11,304.30
1997-03-18	174	179	168	173	6,206,548	11,571.90
1997-03-17	171	174	163	174	2,144,098	11,638.80
1997-03-14	169	174	167	170	4,170,808	11,371.20
1997-03-13	180	180	174	176	1,873,202	11,772.60
1997-03-12	183	183	179	181	1,702,637	12,107
1997-03-11	183	188	180	181	1,376,557	12,107
1997-03-10	182	184	180	183	960,179	12,240.80
1997-03-07	180	185	180	182	1,142,783	12,173.90
1997-03-06	183	186	180	186	1,568,192	12,441.50
1997-03-05	187	188	182	182	1,124,724	12,173.90
1997-03-04	184	190	181	190	956,166	12,709
1997-03-03	184	185	175	179	2,452,118	11,973.20
1997-02-28	189	191	187	189	970,212	12,642.10
1997-02-27	184	190	184	188	1,492,943	12,575.30
1997-02-26	199	199	192	194	2,087,912	12,976.60
1997-02-25	200	205	198	205	1,602,305	13,712.40
1997-02-24	210	215	199	199	3,826,669	13,311
1997-02-21	198	209	195	202	5,452,050	13,511.70
1997-02-20	178	189	174	188	4,233,014	12,575.30
1997-02-19	179	179	164	168	3,225,679	11,237.50
1997-02-18	182	186	181	183	1,293,282	12,240.80
1997-02-17	184	192	184	190	1,522,039	12,709
1997-02-14	187	189	181	184	2,900,603	12,307.70
1997-02-13	189	198	188	190	1,741,766	12,709
1997-02-12	204	205	182	186	4,179,838	12,441.50
1997-02-10	211	212	205	205	977,235	13,712.40
1997-02-07	225	226	193	206	3,451,427	13,779.30
1997-02-06	234	238	222	230	880,916	15,384.60
1997-02-05	236	239	229	238	612,026	15,919.70
1997-02-04	240	247	234	234	1,249,136	15,652.20
1997-02-03	242	249	239	245	1,147,800	16,388
1997-01-31	239	244	236	238	555,840	15,919.70
1997-01-30	245	245	229	234	992,285	15,652.20
1997-01-29	238	250	228	250	1,197,966	16,722.40
1997-01-28	224	239	224	232	648,146	15,518.40
1997-01-27	229	229	218	224	1,392,611	14,983.30
1997-01-24	248	248	235	235	1,133,754	15,719.10
1997-01-23	251	255	249	249	712,358	16,655.50
1997-01-22	250	252	247	251	523,734	16,789.30
1997-01-21	245	249	239	240	1,056,498	16,053.50
1997-01-20	259	262	244	249	932,086	16,655.50
1997-01-17	251	271	246	259	1,771,866	17,324.40
1997-01-16	251	252	249	251	1,818,019	16,789.30
1997-01-14	253	254	244	254	1,042,451	16,990
1997-01-13	241	259	235	255	1,716,683	17,056.90
1997-01-10	244	252	239	240	1,756,816	16,053.50
1997-01-09	255	261	249	252	1,204,989	16,856.20
1997-01-08	272	272	259	262	1,401,640	17,525.10
1997-01-07	284	285	269	271	790,617	18,127.10
1997-01-06	283	287	279	284	216,717	18,996.70

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 [1997年度]

1861 (株)熊谷組の時系列データ [1997年度]