1861 (株)熊谷組の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	84	87	83	87	329,090	5,819.40
1998-12-29	85	86	83	84	663,196	5,618.73
1998-12-28	85	86	84	85	628,079	5,685.62
1998-12-25	85	87	85	85	728,412	5,685.62
1998-12-24	90	90	84	87	1,457,826	5,819.40
1998-12-22	96	97	90	90	1,065,528	6,020.07
1998-12-21	93	93	92	92	305,010	6,153.85
1998-12-18	95	95	93	93	240,797	6,220.74
1998-12-17	92	95	90	94	995,295	6,287.63
1998-12-16	96	97	92	94	2,027,713	6,287.63
1998-12-15	95	98	95	95	508,684	6,354.52
1998-12-14	97	99	95	95	575,907	6,354.52
1998-12-11	96	101	96	98	1,780,896	6,555.18
1998-12-10	105	105	101	101	956,166	6,755.85
1998-12-09	103	105	100	105	1,461,840	7,023.41
1998-12-08	100	104	99	101	1,089,607	6,755.85
1998-12-07	99	99	96	98	220,731	6,555.18
1998-12-04	95	98	95	96	794,631	6,421.40
1998-12-03	100	100	95	98	349,156	6,555.18
1998-12-02	96	100	95	100	868,877	6,688.96
1998-12-01	98	100	94	97	1,794,942	6,488.29
1998-11-30	105	105	102	102	464,538	6,822.74
1998-11-27	103	104	101	102	794,631	6,822.74
1998-11-26	105	107	103	103	701,322	6,889.63
1998-11-25	109	109	106	109	775,568	7,290.97
1998-11-24	110	112	108	110	1,184,923	7,357.86
1998-11-20	111	111	107	110	2,050,790	7,357.86
1998-11-19	110	115	106	106	4,841,027	7,090.30
1998-11-18	99	105	97	105	1,887,248	7,023.41
1998-11-17	98	100	98	100	1,448,797	6,688.96
1998-11-16	96	98	93	98	2,090,922	6,555.18
1998-11-13	91	93	89	89	1,029,408	5,953.18
1998-11-12	93	96	91	91	362,199	6,086.96
1998-11-11	92	95	91	95	325,076	6,354.52
1998-11-10	95	96	91	92	429,422	6,153.85
1998-11-09	94	95	93	93	559,854	6,220.74
1998-11-06	95	96	93	94	406,345	6,287.63
1998-11-05	98	98	93	93	633,096	6,220.74
1998-11-04	97	98	96	98	1,137,767	6,555.18
1998-11-02	90	95	90	95	553,834	6,354.52
1998-10-30	95	95	91	91	590,956	6,086.96
1998-10-29	92	95	91	91	385,276	6,086.96
1998-10-28	91	93	91	91	679,249	6,086.96
1998-10-27	93	95	91	91	373,236	6,086.96
1998-10-26	91	95	90	93	669,216	6,220.74
1998-10-23	96	96	93	96	2,146,105	6,421.40
1998-10-22	92	95	92	93	1,494,949	6,220.74
1998-10-21	95	95	91	91	2,275,534	6,086.96
1998-10-20	90	91	87	91	685,269	6,086.96
1998-10-19	83	90	83	90	643,129	6,020.07
1998-10-16	83	85	81	83	1,048,471	5,551.84
1998-10-15	89	90	85	85	435,442	5,685.62
1998-10-14	87	88	85	86	451,495	5,752.51
1998-10-13	88	96	85	87	1,729,727	5,819.40
1998-10-12	85	98	83	98	2,219,348	6,555.18
1998-10-09	79	85	79	84	932,086	5,618.73
1998-10-08	88	88	81	82	821,720	5,484.95
1998-10-07	77	87	77	86	1,269,202	5,752.51
1998-10-06	77	79	76	77	761,521	5,150.50
1998-10-05	73	78	73	78	1,317,361	5,217.39
1998-10-02	73	76	71	74	1,084,591	4,949.83
1998-10-01	74	77	72	74	1,462,843	4,949.83
1998-09-30	79	80	73	74	1,562,172	4,949.83
1998-09-29	81	81	79	79	710,352	5,284.28
1998-09-28	83	85	80	83	737,441	5,551.84
1998-09-25	82	85	82	82	407,349	5,484.95
1998-09-24	87	87	82	83	561,860	5,551.84
1998-09-22	86	86	82	84	1,512,006	5,618.73
1998-09-21	83	85	82	83	715,368	5,551.84
1998-09-18	80	86	80	82	1,098,637	5,484.95
1998-09-17	85	85	80	80	995,295	5,351.17
1998-09-16	85	87	85	85	473,568	5,685.62
1998-09-14	83	87	83	84	437,448	5,618.73
1998-09-11	86	90	82	85	5,000,555	5,685.62
1998-09-10	86	87	83	85	348,153	5,685.62
1998-09-09	86	87	84	86	614,033	5,752.51
1998-09-08	84	87	83	87	909,009	5,819.40
1998-09-07	82	85	82	82	877,906	5,484.95
1998-09-04	83	86	82	82	566,877	5,484.95
1998-09-03	87	88	85	85	464,538	5,685.62
1998-09-02	86	88	85	88	806,671	5,886.29
1998-09-01	80	86	80	86	1,045,461	5,752.51
1998-08-31	81	86	81	84	1,496,956	5,618.73
1998-08-28	80	83	79	79	2,795,254	5,284.28
1998-08-27	83	85	80	82	2,576,530	5,484.95
1998-08-26	85	87	83	83	2,433,055	5,551.84
1998-08-25	90	91	83	83	2,964,816	5,551.84
1998-08-24	91	92	90	90	1,024,391	6,020.07
1998-08-21	96	96	91	95	900,983	6,354.52
1998-08-20	96	96	92	94	536,777	6,287.63
1998-08-19	92	95	92	93	298,990	6,220.74
1998-08-18	91	96	91	91	514,704	6,086.96
1998-08-17	92	94	90	91	987,269	6,086.96
1998-08-14	93	96	93	96	1,544,112	6,421.40
1998-08-13	99	99	94	94	1,166,863	6,287.63
1998-08-12	91	98	91	94	1,165,860	6,287.63
1998-08-11	90	96	90	95	1,150,810	6,354.52
1998-08-10	96	96	90	90	1,505,986	6,020.07
1998-08-07	100	100	96	96	679,249	6,421.40
1998-08-06	102	103	100	100	741,455	6,688.96
1998-08-05	102	103	98	99	851,820	6,622.07
1998-08-04	103	105	102	103	621,056	6,889.63
1998-08-03	104	107	101	103	1,445,787	6,889.63
1998-07-31	100	105	100	104	3,620,988	6,956.52
1998-07-30	103	105	102	102	1,181,913	6,822.74
1998-07-29	98	102	97	102	1,047,468	6,822.74
1998-07-28	100	100	96	96	1,278,232	6,421.40
1998-07-27	100	101	99	99	981,249	6,622.07
1998-07-24	100	102	99	100	2,186,238	6,688.96
1998-07-23	100	103	100	100	2,430,045	6,688.96
1998-07-22	101	103	99	100	1,535,082	6,688.96
1998-07-21	100	100	98	100	890,950	6,688.96
1998-07-17	101	101	96	96	2,381,886	6,421.40
1998-07-16	100	102	98	102	1,109,674	6,822.74
1998-07-15	101	101	98	98	985,262	6,555.18
1998-07-14	99	100	97	99	1,286,258	6,622.07
1998-07-13	88	99	88	95	2,864,483	6,354.52
1998-07-10	110	112	101	103	2,730,038	6,889.63
1998-07-09	114	114	108	109	1,453,813	7,290.97
1998-07-08	115	116	110	112	1,626,384	7,491.64
1998-07-07	115	115	108	110	1,569,195	7,357.86
1998-07-06	108	115	107	112	1,062,518	7,491.64
1998-07-03	111	115	105	105	1,823,036	7,023.41
1998-07-02	120	127	111	111	4,129,672	7,424.75
1998-07-01	103	119	101	119	3,479,520	7,959.87
1998-06-30	97	103	96	100	3,981,180	6,688.96
1998-06-29	95	97	95	97	1,696,617	6,488.29
1998-06-26	91	96	90	96	2,676,862	6,421.40
1998-06-25	95	96	91	91	1,968,517	6,086.96
1998-06-24	94	96	93	93	960,179	6,220.74
1998-06-23	97	97	92	92	1,811,999	6,153.85
1998-06-22	93	93	91	92	444,472	6,153.85
1998-06-19	92	93	88	90	862,857	6,020.07
1998-06-18	93	97	87	92	1,675,547	6,153.85
1998-06-17	88	89	87	89	635,103	5,953.18
1998-06-16	88	88	86	87	1,063,521	5,819.40
1998-06-15	89	90	87	88	537,780	5,886.29
1998-06-12	90	90	88	89	2,043,766	5,953.18
1998-06-11	91	91	90	90	1,343,448	6,020.07
1998-06-10	91	92	91	91	579,920	6,086.96
1998-06-09	91	92	91	91	239,794	6,086.96
1998-06-08	91	92	91	91	286,950	6,086.96
1998-06-05	93	93	91	91	288,957	6,086.96
1998-06-04	91	94	90	93	721,388	6,220.74
1998-06-03	90	92	90	90	1,027,401	6,020.07
1998-06-02	94	94	92	94	224,744	6,287.63
1998-06-01	95	99	91	92	933,089	6,153.85
1998-05-29	92	93	90	90	1,902,298	6,020.07
1998-05-28	93	95	92	92	995,295	6,153.85
1998-05-27	94	94	93	93	845,800	6,220.74
1998-05-26	93	96	93	93	819,714	6,220.74
1998-05-25	96	97	92	96	790,617	6,421.40
1998-05-22	100	101	95	97	1,675,547	6,488.29
1998-05-21	99	100	97	99	2,032,730	6,622.07
1998-05-20	89	94	89	94	1,439,767	6,287.63
1998-05-19	91	94	89	89	3,165,480	5,953.18
1998-05-18	95	95	91	94	1,686,584	6,287.63
1998-05-15	95	98	95	96	1,040,445	6,421.40
1998-05-14	98	99	96	96	1,344,451	6,421.40
1998-05-13	101	102	98	100	2,262,490	6,688.96
1998-05-12	102	104	101	101	1,126,730	6,755.85
1998-05-11	102	104	101	102	556,844	6,822.74
1998-05-08	99	115	99	101	1,451,806	6,755.85
1998-05-07	100	102	99	100	805,667	6,688.96
1998-05-06	104	105	100	100	1,359,501	6,688.96
1998-05-01	103	107	102	107	1,068,538	7,157.19
1998-04-30	103	106	103	104	1,300,305	6,956.52
1998-04-28	105	106	104	104	1,113,687	6,956.52
1998-04-27	110	112	106	106	595,973	7,090.30
1998-04-24	110	113	107	110	748,478	7,357.86
1998-04-23	110	111	105	105	864,863	7,023.41
1998-04-22	111	111	105	107	1,842,099	7,157.19
1998-04-21	110	112	104	111	1,554,145	7,424.75
1998-04-20	113	116	109	113	3,522,662	7,558.53
1998-04-17	117	119	111	112	1,565,182	7,491.64
1998-04-16	123	123	118	120	1,209,003	8,026.76
1998-04-15	118	124	118	121	609,016	8,093.65
1998-04-14	120	121	118	118	641,123	7,892.98
1998-04-13	119	124	117	122	874,897	8,160.54
1998-04-10	121	123	116	117	1,108,670	7,826.09
1998-04-09	123	124	115	124	2,491,248	8,294.31
1998-04-08	124	125	121	124	1,855,142	8,294.31
1998-04-07	121	123	117	122	1,935,408	8,160.54
1998-04-06	110	117	106	117	3,074,178	7,826.09
1998-04-03	103	108	99	100	3,217,653	6,688.96
1998-04-02	100	109	92	98	3,734,363	6,555.18
1998-04-01	108	113	100	109	3,119,327	7,290.97
1998-03-31	120	122	112	113	3,843,725	7,558.53
1998-03-30	132	135	120	120	3,300,928	8,026.76
1998-03-27	135	138	132	132	840,784	8,829.43
1998-03-26	134	136	132	135	935,096	9,030.10
1998-03-25	133	133	130	130	788,611	8,695.65
1998-03-24	135	135	130	133	1,680,564	8,896.32
1998-03-23	144	144	130	130	1,775,879	8,695.65
1998-03-20	131	135	129	134	1,669,527	8,963.21
1998-03-19	133	139	133	133	1,331,408	8,896.32
1998-03-18	139	139	133	136	861,853	9,096.99
1998-03-17	140	141	137	138	785,601	9,230.77
1998-03-16	141	143	137	138	792,624	9,230.77
1998-03-13	137	145	137	140	1,743,773	9,364.55
1998-03-12	142	143	140	142	567,880	9,498.33
1998-03-11	144	145	141	144	1,077,567	9,632.11
1998-03-10	143	145	138	145	876,903	9,699
1998-03-09	147	148	141	141	1,901,295	9,431.44
1998-03-06	137	142	136	140	1,158,837	9,364.55
1998-03-05	134	139	133	137	1,139,773	9,163.88
1998-03-04	135	139	133	134	875,900	8,963.21
1998-03-03	143	145	138	140	1,044,458	9,364.55
1998-03-02	149	149	143	145	3,248,756	9,699
1998-02-27	133	140	133	140	1,981,560	9,364.55
1998-02-26	125	132	123	128	1,189,940	8,561.87
1998-02-25	125	126	119	125	1,477,893	8,361.20
1998-02-24	128	129	122	125	1,494,949	8,361.20
1998-02-23	135	135	129	129	905,999	8,628.76
1998-02-20	130	135	126	135	766,538	9,030.10
1998-02-19	132	136	130	131	915,029	8,762.54
1998-02-18	132	139	132	132	783,594	8,829.43
1998-02-17	135	137	132	134	666,206	8,963.21
1998-02-16	135	137	132	137	1,722,703	9,163.88
1998-02-13	149	149	135	139	3,176,516	9,297.66
1998-02-12	143	150	142	150	9,024,879	10,033.40
1998-02-10	128	137	126	137	4,591,200	9,163.88
1998-02-09	125	127	121	125	1,623,374	8,361.20
1998-02-06	127	128	120	120	2,500,278	8,026.76
1998-02-05	117	125	115	122	1,868,185	8,160.54
1998-02-04	118	121	117	117	1,619,361	7,826.09
1998-02-03	122	123	115	117	2,768,165	7,826.09
1998-02-02	117	119	111	111	2,041,760	7,424.75
1998-01-30	125	125	108	120	4,977,479	8,026.76
1998-01-29	154	158	122	132	10,210,805	8,829.43
1998-01-28	127	154	126	146	16,877,877	9,765.89
1998-01-27	116	120	112	120	4,876,143	8,026.76
1998-01-26	101	113	101	111	4,981,492	7,424.75
1998-01-23	95	97	93	96	1,191,946	6,421.40
1998-01-22	96	100	85	85	3,207,619	5,685.62
1998-01-21	97	101	93	97	3,671,154	6,488.29
1998-01-20	83	86	82	85	1,148,803	5,685.62
1998-01-19	80	85	78	84	1,277,229	5,618.73
1998-01-16	74	78	73	76	3,602,928	5,083.61
1998-01-14	71	72	68	69	1,193,953	4,615.38
1998-01-13	66	71	65	70	2,410,982	4,682.27
1998-01-12	65	70	64	68	1,448,797	4,548.50
1998-01-09	68	71	68	69	1,723,707	4,615.38
1998-01-08	69	72	69	70	1,263,182	4,682.27
1998-01-07	69	71	69	69	1,251,142	4,615.38
1998-01-06	74	74	68	69	784,598	4,615.38
1998-01-05	75	75	71	71	423,402	4,749.16

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 [1998年度]

1861 (株)熊谷組の時系列データ [1998年度]