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	1,170.57
1999-12-29	72	72	70	70	507,681	1,170.57
1999-12-28	72	73	71	73	524,737	1,220.74
1999-12-27	70	73	70	72	684,265	1,204.01
1999-12-24	70	71	70	70	1,277,229	1,170.57
1999-12-22	71	72	70	71	1,243,116	1,187.29
1999-12-21	73	73	70	70	1,286,258	1,170.57
1999-12-20	72	73	70	73	1,037,435	1,220.74
1999-12-17	71	75	71	72	950,146	1,204.01
1999-12-16	76	77	69	71	1,857,148	1,187.29
1999-12-15	78	79	76	76	653,162	1,270.90
1999-12-14	80	81	78	78	676,239	1,304.35
1999-12-13	81	81	80	80	709,348	1,337.79
1999-12-10	80	83	80	81	3,215,646	1,354.52
1999-12-09	82	83	80	80	461,528	1,337.79
1999-12-08	81	84	80	81	1,145,793	1,354.52
1999-12-07	81	82	80	81	807,674	1,354.52
1999-12-06	81	82	81	81	1,714,677	1,354.52
1999-12-03	81	82	81	81	965,195	1,354.52
1999-12-02	84	87	81	81	944,126	1,354.52
1999-12-01	86	86	83	83	1,073,554	1,387.96
1999-11-30	87	88	85	86	723,395	1,438.13
1999-11-29	87	89	87	88	970,212	1,471.57
1999-11-26	88	90	87	87	760,518	1,454.85
1999-11-25	90	91	88	88	520,724	1,471.57
1999-11-24	94	95	90	93	537,780	1,555.18
1999-11-22	97	97	93	97	884,930	1,622.07
1999-11-19	94	94	90	90	1,213,016	1,505.02
1999-11-18	95	97	92	94	1,864,172	1,571.91
1999-11-17	89	95	88	94	1,574,212	1,571.91
1999-11-16	90	90	89	89	1,417,694	1,488.29
1999-11-15	90	91	90	90	998,305	1,505.02
1999-11-12	91	93	90	92	1,236,092	1,538.46
1999-11-11	97	98	96	97	1,650,464	1,622.07
1999-11-10	97	99	97	99	822,724	1,655.52
1999-11-09	98	99	97	99	755,501	1,655.52
1999-11-08	97	99	97	99	635,103	1,655.52
1999-11-05	98	99	98	98	1,007,335	1,638.80
1999-11-04	101	102	98	99	824,730	1,655.52
1999-11-02	97	102	97	100	1,413,680	1,672.24
1999-11-01	98	99	97	99	618,046	1,655.52
1999-10-29	99	99	97	98	466,545	1,638.80
1999-10-28	98	99	98	98	1,053,488	1,638.80
1999-10-27	97	98	96	96	1,101,647	1,605.35
1999-10-26	98	98	96	96	667,209	1,605.35
1999-10-25	96	98	96	96	1,150,810	1,605.35
1999-10-22	96	97	96	96	869,880	1,605.35
1999-10-21	100	100	96	96	1,225,056	1,605.35
1999-10-20	96	96	94	96	854,830	1,605.35
1999-10-19	98	98	93	96	996,298	1,605.35
1999-10-18	98	100	98	99	626,073	1,655.52
1999-10-15	100	100	98	98	772,558	1,638.80
1999-10-14	98	99	98	98	717,375	1,638.80
1999-10-13	99	101	98	98	622,059	1,638.80
1999-10-12	99	102	98	101	643,129	1,688.96
1999-10-08	98	100	98	99	969,209	1,655.52
1999-10-07	98	100	98	98	828,744	1,638.80
1999-10-06	101	102	98	98	1,022,385	1,638.80
1999-10-05	101	102	100	100	416,379	1,672.24
1999-10-04	102	104	100	101	504,671	1,688.96
1999-10-01	101	102	100	101	1,302,312	1,688.96
1999-09-30	105	105	101	101	533,767	1,688.96
1999-09-29	100	103	99	103	980,245	1,722.41
1999-09-28	102	103	100	100	659,182	1,672.24
1999-09-27	98	103	98	100	578,917	1,672.24
1999-09-24	100	104	98	103	1,141,780	1,722.41
1999-09-22	105	107	98	104	1,782,903	1,739.13
1999-09-21	111	111	105	109	1,037,435	1,822.74
1999-09-20	106	107	104	106	898,976	1,772.58
1999-09-17	107	108	105	106	1,569,195	1,772.58
1999-09-16	111	112	106	110	1,094,624	1,839.46
1999-09-14	111	112	110	112	589,953	1,872.91
1999-09-13	111	115	111	111	668,212	1,856.19
1999-09-10	110	118	110	114	2,437,068	1,906.35
1999-09-09	112	115	111	113	257,854	1,889.63
1999-09-08	112	113	111	111	544,804	1,856.19
1999-09-07	113	116	112	114	372,232	1,906.35
1999-09-06	113	116	112	114	430,425	1,906.35
1999-09-03	114	115	111	115	474,571	1,923.08
1999-09-02	114	116	113	113	442,465	1,889.63
1999-09-01	113	118	113	118	939,109	1,973.24
1999-08-31	115	120	115	115	701,322	1,923.08
1999-08-30	113	124	113	118	658,179	1,973.24
1999-08-27	110	119	110	112	1,373,547	1,872.91
1999-08-26	111	117	111	113	1,821,029	1,889.63
1999-08-25	131	131	122	126	850,817	2,107.02
1999-08-24	129	133	128	131	3,129,360	2,190.64
1999-08-23	130	130	122	130	1,793,939	2,173.91
1999-08-20	112	125	111	124	935,096	2,073.58
1999-08-19	111	113	110	111	573,900	1,856.19
1999-08-18	111	114	111	111	538,784	1,856.19
1999-08-17	115	115	111	112	385,276	1,872.91
1999-08-16	108	114	107	110	397,315	1,839.46
1999-08-13	108	108	105	106	1,263,182	1,772.58
1999-08-12	111	112	108	112	297,987	1,872.91
1999-08-11	110	113	109	110	426,412	1,839.46
1999-08-10	111	112	109	110	408,352	1,839.46
1999-08-09	108	115	106	109	435,442	1,822.74
1999-08-06	110	110	105	106	1,009,342	1,772.58
1999-08-05	108	115	105	110	1,198,969	1,839.46
1999-08-04	114	117	110	110	1,185,926	1,839.46
1999-08-03	120	120	110	118	944,126	1,973.24
1999-08-02	121	122	120	120	561,860	2,006.69
1999-07-30	124	124	121	123	701,322	2,056.86
1999-07-29	124	126	123	125	397,315	2,090.30
1999-07-28	128	128	124	124	473,568	2,073.58
1999-07-27	125	128	125	128	545,807	2,140.47
1999-07-26	125	130	125	126	361,196	2,107.02
1999-07-23	125	130	125	130	555,840	2,173.91
1999-07-22	134	134	126	130	583,933	2,173.91
1999-07-21	130	135	126	134	1,039,441	2,240.80
1999-07-19	125	127	124	125	1,254,152	2,090.30
1999-07-16	128	129	125	125	1,191,946	2,090.30
1999-07-15	130	130	125	128	1,285,255	2,140.47
1999-07-14	128	130	127	127	704,332	2,123.75
1999-07-13	133	134	128	128	1,054,491	2,140.47
1999-07-12	134	136	132	133	1,021,381	2,224.08
1999-07-09	139	139	134	138	1,425,720	2,307.69
1999-07-08	138	138	132	134	1,108,670	2,240.80
1999-07-07	139	139	130	130	1,458,830	2,173.91
1999-07-06	127	130	127	129	1,104,657	2,157.19
1999-07-05	129	130	125	126	1,514,012	2,107.02
1999-07-02	135	135	130	131	1,155,827	2,190.64
1999-07-01	135	137	132	132	1,218,033	2,207.36
1999-06-30	135	137	133	135	779,581	2,257.53
1999-06-29	135	136	133	135	753,495	2,257.53
1999-06-28	137	137	133	135	641,123	2,257.53
1999-06-25	132	139	132	137	468,551	2,290.97
1999-06-24	140	141	134	137	1,022,385	2,290.97
1999-06-23	145	145	140	140	1,140,777	2,341.14
1999-06-22	142	142	140	140	1,006,332	2,341.14
1999-06-21	140	142	139	142	1,114,690	2,374.58
1999-06-18	143	144	140	140	1,019,375	2,341.14
1999-06-17	145	147	142	142	552,830	2,374.58
1999-06-16	145	147	141	141	522,731	2,357.86
1999-06-15	147	147	141	145	499,654	2,424.75
1999-06-14	150	150	145	147	1,447,793	2,458.19
1999-06-11	150	151	146	150	5,967,757	2,508.36
1999-06-10	140	146	139	141	1,345,454	2,357.86
1999-06-09	136	140	135	136	500,658	2,274.25
1999-06-08	137	137	135	137	594,970	2,290.97
1999-06-07	133	138	133	137	364,206	2,290.97
1999-06-04	135	138	134	138	360,192	2,307.69
1999-06-03	135	137	133	135	583,933	2,257.53
1999-06-02	140	140	135	137	718,378	2,290.97
1999-06-01	132	140	132	140	960,179	2,341.14
1999-05-31	127	132	126	132	1,375,554	2,207.36
1999-05-28	127	130	126	127	1,203,986	2,123.75
1999-05-27	136	137	127	130	1,673,541	2,173.91
1999-05-26	139	140	137	138	1,176,896	2,307.69
1999-05-25	145	146	141	142	1,456,823	2,374.58
1999-05-24	148	150	146	147	1,272,212	2,458.19
1999-05-21	149	150	146	149	1,246,126	2,491.64
1999-05-20	146	148	143	146	1,437,760	2,441.47
1999-05-19	147	148	145	145	1,820,026	2,424.75
1999-05-18	146	151	143	145	2,583,553	2,424.75
1999-05-17	149	149	145	146	1,774,876	2,441.47
1999-05-14	143	148	143	145	2,737,062	2,424.75
1999-05-13	148	149	141	142	1,783,906	2,374.58
1999-05-12	150	151	148	148	2,171,188	2,474.92
1999-05-11	157	157	152	152	3,671,154	2,541.81
1999-05-10	152	157	151	157	4,583,173	2,625.42
1999-05-07	148	153	147	150	6,847,671	2,508.36
1999-05-06	148	149	143	149	4,965,439	2,491.64
1999-04-30	136	142	136	138	2,247,441	2,307.69
1999-04-28	133	136	133	136	1,509,999	2,274.25
1999-04-27	130	134	130	133	1,798,956	2,224.08
1999-04-26	134	134	130	133	2,077,879	2,224.08
1999-04-23	136	136	131	134	1,872,198	2,240.80
1999-04-22	137	138	135	136	1,850,125	2,274.25
1999-04-21	143	143	136	137	3,528,682	2,290.97
1999-04-20	145	145	135	135	5,440,010	2,257.53
1999-04-19	135	147	132	147	12,304,737	2,458.19
1999-04-16	125	128	122	128	2,196,271	2,140.47
1999-04-15	126	127	122	122	1,974,537	2,040.13
1999-04-14	129	129	120	125	4,542,037	2,090.30
1999-04-13	124	132	118	129	12,325,807	2,157.19
1999-04-12	107	120	107	120	7,053,351	2,006.69
1999-04-09	110	110	105	107	2,866,490	1,789.30
1999-04-08	102	105	102	104	868,877	1,739.13
1999-04-07	102	105	102	105	817,707	1,755.85
1999-04-06	104	105	101	105	861,853	1,755.85
1999-04-05	102	106	102	103	839,780	1,722.41
1999-04-02	103	105	102	105	792,624	1,755.85
1999-04-01	101	104	101	102	693,295	1,705.69
1999-03-31	102	105	101	104	697,309	1,739.13
1999-03-30	107	108	101	101	602,996	1,688.96
1999-03-29	110	111	106	106	1,078,571	1,772.58
1999-03-26	110	110	102	105	796,637	1,755.85
1999-03-25	106	110	106	110	815,701	1,839.46
1999-03-24	105	108	105	105	1,314,351	1,755.85
1999-03-23	113	113	105	105	1,915,341	1,755.85
1999-03-19	99	105	99	105	1,370,537	1,755.85
1999-03-18	105	105	97	97	2,230,384	1,622.07
1999-03-17	115	118	99	103	4,405,586	1,722.41
1999-03-16	99	115	98	115	6,908,873	1,923.08
1999-03-15	93	99	93	96	1,376,557	1,605.35
1999-03-12	95	97	91	95	2,426,032	1,588.63
1999-03-11	89	95	88	90	1,497,959	1,505.02
1999-03-10	86	89	82	89	1,025,395	1,488.29
1999-03-09	86	88	85	88	313,036	1,471.57
1999-03-08	85	88	85	86	753,495	1,438.13
1999-03-05	80	88	80	88	951,149	1,471.57
1999-03-04	81	81	80	80	763,528	1,337.79
1999-03-03	80	82	80	82	541,794	1,371.24
1999-03-02	81	82	81	81	842,790	1,354.52
1999-03-01	84	86	81	81	473,568	1,354.52
1999-02-26	83	84	82	84	405,342	1,404.68
1999-02-25	82	84	82	84	292,970	1,404.68
1999-02-24	83	86	81	81	923,056	1,354.52
1999-02-23	87	87	83	87	1,045,461	1,454.85
1999-02-22	81	84	81	84	484,604	1,404.68
1999-02-19	82	83	81	81	457,515	1,354.52
1999-02-18	82	85	82	82	453,501	1,371.24
1999-02-17	85	86	83	85	541,794	1,421.40
1999-02-16	85	88	85	85	817,707	1,421.40
1999-02-15	84	88	84	85	462,531	1,421.40
1999-02-12	81	85	81	83	476,578	1,387.96
1999-02-10	81	84	80	84	590,956	1,404.68
1999-02-09	81	82	80	80	581,927	1,337.79
1999-02-08	83	84	80	83	268,890	1,387.96
1999-02-05	84	85	81	84	536,777	1,404.68
1999-02-04	85	87	83	84	576,910	1,404.68
1999-02-03	85	87	84	85	139,462	1,421.40
1999-02-02	89	89	86	88	254,844	1,471.57
1999-02-01	87	89	86	89	184,611	1,488.29
1999-01-29	89	91	85	87	381,262	1,454.85
1999-01-28	91	94	89	93	673,229	1,555.18
1999-01-27	87	92	87	92	1,163,853	1,538.46
1999-01-26	82	86	82	85	746,471	1,421.40
1999-01-25	80	82	79	82	373,236	1,371.24
1999-01-22	82	84	79	79	685,269	1,321.07
1999-01-21	85	86	82	85	1,087,601	1,421.40
1999-01-20	79	81	78	81	663,196	1,354.52
1999-01-19	79	80	78	79	575,907	1,321.07
1999-01-18	83	83	78	78	920,046	1,304.35
1999-01-14	81	83	80	83	509,687	1,387.96
1999-01-13	81	81	80	81	382,266	1,354.52
1999-01-12	80	81	80	80	794,631	1,337.79
1999-01-11	81	82	80	80	575,907	1,337.79
1999-01-08	82	83	81	81	661,189	1,354.52
1999-01-07	85	87	82	82	439,455	1,371.24
1999-01-06	82	85	81	85	738,445	1,421.40
1999-01-05	84	84	80	80	920,046	1,337.79
1999-01-04	82	85	77	80	672,226	1,337.79

分割・併合履歴： [2025-09-29]1株→4株 [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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

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]