1861 (株)熊谷組の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	70	72	70	70	416,379	4,682.27
1999-12-29	72	72	70	70	507,681	4,682.27
1999-12-28	72	73	71	73	524,737	4,882.94
1999-12-27	70	73	70	72	684,265	4,816.05
1999-12-24	70	71	70	70	1,277,229	4,682.27
1999-12-22	71	72	70	71	1,243,116	4,749.16
1999-12-21	73	73	70	70	1,286,258	4,682.27
1999-12-20	72	73	70	73	1,037,435	4,882.94
1999-12-17	71	75	71	72	950,146	4,816.05
1999-12-16	76	77	69	71	1,857,148	4,749.16
1999-12-15	78	79	76	76	653,162	5,083.61
1999-12-14	80	81	78	78	676,239	5,217.39
1999-12-13	81	81	80	80	709,348	5,351.17
1999-12-10	80	83	80	81	3,215,646	5,418.06
1999-12-09	82	83	80	80	461,528	5,351.17
1999-12-08	81	84	80	81	1,145,793	5,418.06
1999-12-07	81	82	80	81	807,674	5,418.06
1999-12-06	81	82	81	81	1,714,677	5,418.06
1999-12-03	81	82	81	81	965,195	5,418.06
1999-12-02	84	87	81	81	944,126	5,418.06
1999-12-01	86	86	83	83	1,073,554	5,551.84
1999-11-30	87	88	85	86	723,395	5,752.51
1999-11-29	87	89	87	88	970,212	5,886.29
1999-11-26	88	90	87	87	760,518	5,819.40
1999-11-25	90	91	88	88	520,724	5,886.29
1999-11-24	94	95	90	93	537,780	6,220.74
1999-11-22	97	97	93	97	884,930	6,488.29
1999-11-19	94	94	90	90	1,213,016	6,020.07
1999-11-18	95	97	92	94	1,864,172	6,287.63
1999-11-17	89	95	88	94	1,574,212	6,287.63
1999-11-16	90	90	89	89	1,417,694	5,953.18
1999-11-15	90	91	90	90	998,305	6,020.07
1999-11-12	91	93	90	92	1,236,092	6,153.85
1999-11-11	97	98	96	97	1,650,464	6,488.29
1999-11-10	97	99	97	99	822,724	6,622.07
1999-11-09	98	99	97	99	755,501	6,622.07
1999-11-08	97	99	97	99	635,103	6,622.07
1999-11-05	98	99	98	98	1,007,335	6,555.18
1999-11-04	101	102	98	99	824,730	6,622.07
1999-11-02	97	102	97	100	1,413,680	6,688.96
1999-11-01	98	99	97	99	618,046	6,622.07
1999-10-29	99	99	97	98	466,545	6,555.18
1999-10-28	98	99	98	98	1,053,488	6,555.18
1999-10-27	97	98	96	96	1,101,647	6,421.40
1999-10-26	98	98	96	96	667,209	6,421.40
1999-10-25	96	98	96	96	1,150,810	6,421.40
1999-10-22	96	97	96	96	869,880	6,421.40
1999-10-21	100	100	96	96	1,225,056	6,421.40
1999-10-20	96	96	94	96	854,830	6,421.40
1999-10-19	98	98	93	96	996,298	6,421.40
1999-10-18	98	100	98	99	626,073	6,622.07
1999-10-15	100	100	98	98	772,558	6,555.18
1999-10-14	98	99	98	98	717,375	6,555.18
1999-10-13	99	101	98	98	622,059	6,555.18
1999-10-12	99	102	98	101	643,129	6,755.85
1999-10-08	98	100	98	99	969,209	6,622.07
1999-10-07	98	100	98	98	828,744	6,555.18
1999-10-06	101	102	98	98	1,022,385	6,555.18
1999-10-05	101	102	100	100	416,379	6,688.96
1999-10-04	102	104	100	101	504,671	6,755.85
1999-10-01	101	102	100	101	1,302,312	6,755.85
1999-09-30	105	105	101	101	533,767	6,755.85
1999-09-29	100	103	99	103	980,245	6,889.63
1999-09-28	102	103	100	100	659,182	6,688.96
1999-09-27	98	103	98	100	578,917	6,688.96
1999-09-24	100	104	98	103	1,141,780	6,889.63
1999-09-22	105	107	98	104	1,782,903	6,956.52
1999-09-21	111	111	105	109	1,037,435	7,290.97
1999-09-20	106	107	104	106	898,976	7,090.30
1999-09-17	107	108	105	106	1,569,195	7,090.30
1999-09-16	111	112	106	110	1,094,624	7,357.86
1999-09-14	111	112	110	112	589,953	7,491.64
1999-09-13	111	115	111	111	668,212	7,424.75
1999-09-10	110	118	110	114	2,437,068	7,625.42
1999-09-09	112	115	111	113	257,854	7,558.53
1999-09-08	112	113	111	111	544,804	7,424.75
1999-09-07	113	116	112	114	372,232	7,625.42
1999-09-06	113	116	112	114	430,425	7,625.42
1999-09-03	114	115	111	115	474,571	7,692.31
1999-09-02	114	116	113	113	442,465	7,558.53
1999-09-01	113	118	113	118	939,109	7,892.98
1999-08-31	115	120	115	115	701,322	7,692.31
1999-08-30	113	124	113	118	658,179	7,892.98
1999-08-27	110	119	110	112	1,373,547	7,491.64
1999-08-26	111	117	111	113	1,821,029	7,558.53
1999-08-25	131	131	122	126	850,817	8,428.09
1999-08-24	129	133	128	131	3,129,360	8,762.54
1999-08-23	130	130	122	130	1,793,939	8,695.65
1999-08-20	112	125	111	124	935,096	8,294.31
1999-08-19	111	113	110	111	573,900	7,424.75
1999-08-18	111	114	111	111	538,784	7,424.75
1999-08-17	115	115	111	112	385,276	7,491.64
1999-08-16	108	114	107	110	397,315	7,357.86
1999-08-13	108	108	105	106	1,263,182	7,090.30
1999-08-12	111	112	108	112	297,987	7,491.64
1999-08-11	110	113	109	110	426,412	7,357.86
1999-08-10	111	112	109	110	408,352	7,357.86
1999-08-09	108	115	106	109	435,442	7,290.97
1999-08-06	110	110	105	106	1,009,342	7,090.30
1999-08-05	108	115	105	110	1,198,969	7,357.86
1999-08-04	114	117	110	110	1,185,926	7,357.86
1999-08-03	120	120	110	118	944,126	7,892.98
1999-08-02	121	122	120	120	561,860	8,026.76
1999-07-30	124	124	121	123	701,322	8,227.42
1999-07-29	124	126	123	125	397,315	8,361.20
1999-07-28	128	128	124	124	473,568	8,294.31
1999-07-27	125	128	125	128	545,807	8,561.87
1999-07-26	125	130	125	126	361,196	8,428.09
1999-07-23	125	130	125	130	555,840	8,695.65
1999-07-22	134	134	126	130	583,933	8,695.65
1999-07-21	130	135	126	134	1,039,441	8,963.21
1999-07-19	125	127	124	125	1,254,152	8,361.20
1999-07-16	128	129	125	125	1,191,946	8,361.20
1999-07-15	130	130	125	128	1,285,255	8,561.87
1999-07-14	128	130	127	127	704,332	8,494.98
1999-07-13	133	134	128	128	1,054,491	8,561.87
1999-07-12	134	136	132	133	1,021,381	8,896.32
1999-07-09	139	139	134	138	1,425,720	9,230.77
1999-07-08	138	138	132	134	1,108,670	8,963.21
1999-07-07	139	139	130	130	1,458,830	8,695.65
1999-07-06	127	130	127	129	1,104,657	8,628.76
1999-07-05	129	130	125	126	1,514,012	8,428.09
1999-07-02	135	135	130	131	1,155,827	8,762.54
1999-07-01	135	137	132	132	1,218,033	8,829.43
1999-06-30	135	137	133	135	779,581	9,030.10
1999-06-29	135	136	133	135	753,495	9,030.10
1999-06-28	137	137	133	135	641,123	9,030.10
1999-06-25	132	139	132	137	468,551	9,163.88
1999-06-24	140	141	134	137	1,022,385	9,163.88
1999-06-23	145	145	140	140	1,140,777	9,364.55
1999-06-22	142	142	140	140	1,006,332	9,364.55
1999-06-21	140	142	139	142	1,114,690	9,498.33
1999-06-18	143	144	140	140	1,019,375	9,364.55
1999-06-17	145	147	142	142	552,830	9,498.33
1999-06-16	145	147	141	141	522,731	9,431.44
1999-06-15	147	147	141	145	499,654	9,699
1999-06-14	150	150	145	147	1,447,793	9,832.78
1999-06-11	150	151	146	150	5,967,757	10,033.40
1999-06-10	140	146	139	141	1,345,454	9,431.44
1999-06-09	136	140	135	136	500,658	9,096.99
1999-06-08	137	137	135	137	594,970	9,163.88
1999-06-07	133	138	133	137	364,206	9,163.88
1999-06-04	135	138	134	138	360,192	9,230.77
1999-06-03	135	137	133	135	583,933	9,030.10
1999-06-02	140	140	135	137	718,378	9,163.88
1999-06-01	132	140	132	140	960,179	9,364.55
1999-05-31	127	132	126	132	1,375,554	8,829.43
1999-05-28	127	130	126	127	1,203,986	8,494.98
1999-05-27	136	137	127	130	1,673,541	8,695.65
1999-05-26	139	140	137	138	1,176,896	9,230.77
1999-05-25	145	146	141	142	1,456,823	9,498.33
1999-05-24	148	150	146	147	1,272,212	9,832.78
1999-05-21	149	150	146	149	1,246,126	9,966.56
1999-05-20	146	148	143	146	1,437,760	9,765.89
1999-05-19	147	148	145	145	1,820,026	9,699
1999-05-18	146	151	143	145	2,583,553	9,699
1999-05-17	149	149	145	146	1,774,876	9,765.89
1999-05-14	143	148	143	145	2,737,062	9,699
1999-05-13	148	149	141	142	1,783,906	9,498.33
1999-05-12	150	151	148	148	2,171,188	9,899.67
1999-05-11	157	157	152	152	3,671,154	10,167.20
1999-05-10	152	157	151	157	4,583,173	10,501.70
1999-05-07	148	153	147	150	6,847,671	10,033.40
1999-05-06	148	149	143	149	4,965,439	9,966.56
1999-04-30	136	142	136	138	2,247,441	9,230.77
1999-04-28	133	136	133	136	1,509,999	9,096.99
1999-04-27	130	134	130	133	1,798,956	8,896.32
1999-04-26	134	134	130	133	2,077,879	8,896.32
1999-04-23	136	136	131	134	1,872,198	8,963.21
1999-04-22	137	138	135	136	1,850,125	9,096.99
1999-04-21	143	143	136	137	3,528,682	9,163.88
1999-04-20	145	145	135	135	5,440,010	9,030.10
1999-04-19	135	147	132	147	12,304,737	9,832.78
1999-04-16	125	128	122	128	2,196,271	8,561.87
1999-04-15	126	127	122	122	1,974,537	8,160.54
1999-04-14	129	129	120	125	4,542,037	8,361.20
1999-04-13	124	132	118	129	12,325,807	8,628.76
1999-04-12	107	120	107	120	7,053,351	8,026.76
1999-04-09	110	110	105	107	2,866,490	7,157.19
1999-04-08	102	105	102	104	868,877	6,956.52
1999-04-07	102	105	102	105	817,707	7,023.41
1999-04-06	104	105	101	105	861,853	7,023.41
1999-04-05	102	106	102	103	839,780	6,889.63
1999-04-02	103	105	102	105	792,624	7,023.41
1999-04-01	101	104	101	102	693,295	6,822.74
1999-03-31	102	105	101	104	697,309	6,956.52
1999-03-30	107	108	101	101	602,996	6,755.85
1999-03-29	110	111	106	106	1,078,571	7,090.30
1999-03-26	110	110	102	105	796,637	7,023.41
1999-03-25	106	110	106	110	815,701	7,357.86
1999-03-24	105	108	105	105	1,314,351	7,023.41
1999-03-23	113	113	105	105	1,915,341	7,023.41
1999-03-19	99	105	99	105	1,370,537	7,023.41
1999-03-18	105	105	97	97	2,230,384	6,488.29
1999-03-17	115	118	99	103	4,405,586	6,889.63
1999-03-16	99	115	98	115	6,908,873	7,692.31
1999-03-15	93	99	93	96	1,376,557	6,421.40
1999-03-12	95	97	91	95	2,426,032	6,354.52
1999-03-11	89	95	88	90	1,497,959	6,020.07
1999-03-10	86	89	82	89	1,025,395	5,953.18
1999-03-09	86	88	85	88	313,036	5,886.29
1999-03-08	85	88	85	86	753,495	5,752.51
1999-03-05	80	88	80	88	951,149	5,886.29
1999-03-04	81	81	80	80	763,528	5,351.17
1999-03-03	80	82	80	82	541,794	5,484.95
1999-03-02	81	82	81	81	842,790	5,418.06
1999-03-01	84	86	81	81	473,568	5,418.06
1999-02-26	83	84	82	84	405,342	5,618.73
1999-02-25	82	84	82	84	292,970	5,618.73
1999-02-24	83	86	81	81	923,056	5,418.06
1999-02-23	87	87	83	87	1,045,461	5,819.40
1999-02-22	81	84	81	84	484,604	5,618.73
1999-02-19	82	83	81	81	457,515	5,418.06
1999-02-18	82	85	82	82	453,501	5,484.95
1999-02-17	85	86	83	85	541,794	5,685.62
1999-02-16	85	88	85	85	817,707	5,685.62
1999-02-15	84	88	84	85	462,531	5,685.62
1999-02-12	81	85	81	83	476,578	5,551.84
1999-02-10	81	84	80	84	590,956	5,618.73
1999-02-09	81	82	80	80	581,927	5,351.17
1999-02-08	83	84	80	83	268,890	5,551.84
1999-02-05	84	85	81	84	536,777	5,618.73
1999-02-04	85	87	83	84	576,910	5,618.73
1999-02-03	85	87	84	85	139,462	5,685.62
1999-02-02	89	89	86	88	254,844	5,886.29
1999-02-01	87	89	86	89	184,611	5,953.18
1999-01-29	89	91	85	87	381,262	5,819.40
1999-01-28	91	94	89	93	673,229	6,220.74
1999-01-27	87	92	87	92	1,163,853	6,153.85
1999-01-26	82	86	82	85	746,471	5,685.62
1999-01-25	80	82	79	82	373,236	5,484.95
1999-01-22	82	84	79	79	685,269	5,284.28
1999-01-21	85	86	82	85	1,087,601	5,685.62
1999-01-20	79	81	78	81	663,196	5,418.06
1999-01-19	79	80	78	79	575,907	5,284.28
1999-01-18	83	83	78	78	920,046	5,217.39
1999-01-14	81	83	80	83	509,687	5,551.84
1999-01-13	81	81	80	81	382,266	5,418.06
1999-01-12	80	81	80	80	794,631	5,351.17
1999-01-11	81	82	80	80	575,907	5,351.17
1999-01-08	82	83	81	81	661,189	5,418.06
1999-01-07	85	87	82	82	439,455	5,484.95
1999-01-06	82	85	81	85	738,445	5,685.62
1999-01-05	84	84	80	80	920,046	5,351.17
1999-01-04	82	85	77	80	672,226	5,351.17

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 [1999年度]

1861 (株)熊谷組の時系列データ [1999年度]