1861 (株)熊谷組の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	46	49	46	46	10,498,758	3,076.92
2000-12-28	44	59	43	46	41,352,907	3,076.92
2000-12-27	35	39	33	39	13,561,899	2,608.70
2000-12-26	32	32	30	30	986,265	2,006.69
2000-12-25	30	32	30	32	1,624,378	2,140.47
2000-12-22	30	31	30	30	972,219	2,006.69
2000-12-21	32	32	30	30	1,785,913	2,006.69
2000-12-20	31	32	30	30	1,996,610	2,006.69
2000-12-19	33	33	31	31	1,495,953	2,073.58
2000-12-18	32	33	32	33	1,217,029	2,207.36
2000-12-15	32	34	32	33	2,534,391	2,207.36
2000-12-14	35	36	33	33	3,677,174	2,207.36
2000-12-13	37	38	34	35	8,136,939	2,341.14
2000-12-12	35	37	33	37	7,200,840	2,474.92
2000-12-11	30	35	30	33	11,232,186	2,207.36
2000-12-08	28	29	27	27	3,189,560	1,806.02
2000-12-07	28	29	27	29	1,386,591	1,939.80
2000-12-06	29	29	27	28	1,357,494	1,872.91
2000-12-05	28	29	27	27	1,322,378	1,806.02
2000-12-04	29	30	27	28	3,209,626	1,872.91
2000-12-01	29	29	28	29	3,125,347	1,939.80
2000-11-30	28	30	26	29	7,674,408	1,939.80
2000-11-29	28	33	27	31	6,055,046	2,073.58
2000-11-28	25	28	24	27	2,663,819	1,806.02
2000-11-27	25	25	24	25	782,591	1,672.24
2000-11-24	24	25	23	24	1,043,455	1,605.35
2000-11-22	23	25	23	24	1,590,265	1,605.35
2000-11-21	25	25	22	22	1,735,747	1,471.57
2000-11-20	22	23	21	22	1,448,797	1,471.57
2000-11-17	21	22	20	22	1,607,321	1,471.57
2000-11-16	22	23	20	21	4,015,293	1,404.68
2000-11-15	24	25	21	23	3,310,962	1,538.46
2000-11-14	26	26	24	25	2,053,799	1,672.24
2000-11-13	27	28	26	26	1,245,122	1,739.13
2000-11-10	28	29	27	27	1,316,358	1,806.02
2000-11-09	28	29	28	28	707,342	1,872.91
2000-11-08	28	29	28	28	670,219	1,872.91
2000-11-07	29	29	28	28	670,219	1,872.91
2000-11-06	29	30	28	29	1,619,361	1,939.80
2000-11-02	30	31	29	30	508,684	2,006.69
2000-11-01	29	31	29	29	949,142	1,939.80
2000-10-31	30	30	29	30	887,940	2,006.69
2000-10-30	29	31	29	30	1,359,501	2,006.69
2000-10-27	29	31	29	29	1,201,979	1,939.80
2000-10-26	29	30	29	30	1,263,182	2,006.69
2000-10-25	30	31	29	29	1,284,252	1,939.80
2000-10-24	31	31	30	31	568,883	2,073.58
2000-10-23	31	32	30	31	1,130,744	2,073.58
2000-10-20	30	31	30	30	807,674	2,006.69
2000-10-19	30	31	29	31	1,173,886	2,073.58
2000-10-18	30	31	30	31	724,398	2,073.58
2000-10-17	31	32	30	30	659,182	2,006.69
2000-10-16	32	32	31	31	652,159	2,073.58
2000-10-13	31	32	31	31	1,136,763	2,073.58
2000-10-12	31	32	30	32	1,941,427	2,140.47
2000-10-11	29	31	29	31	1,913,334	2,073.58
2000-10-10	30	30	29	29	2,313,660	1,939.80
2000-10-06	30	31	29	30	3,634,031	2,006.69
2000-10-05	32	32	30	31	2,826,357	2,073.58
2000-10-04	32	33	32	33	1,398,630	2,207.36
2000-10-03	34	35	33	34	2,394,929	2,274.25
2000-10-02	36	37	34	35	2,604,623	2,341.14
2000-09-29	36	37	36	36	1,129,740	2,408.03
2000-09-28	37	38	36	36	1,015,362	2,408.03
2000-09-27	37	38	37	38	850,817	2,541.81
2000-09-26	38	39	37	37	913,023	2,474.92
2000-09-25	38	39	38	39	963,189	2,608.70
2000-09-22	38	39	37	38	2,560,477	2,541.81
2000-09-21	38	38	37	37	2,327,706	2,474.92
2000-09-20	37	38	36	36	2,048,783	2,408.03
2000-09-19	39	39	37	39	3,401,261	2,608.70
2000-09-18	39	40	39	39	1,931,394	2,608.70
2000-09-14	40	40	39	39	5,148,044	2,608.70
2000-09-13	37	38	37	37	2,817,327	2,474.92
2000-09-12	37	38	36	36	2,228,377	2,408.03
2000-09-11	38	38	37	37	770,551	2,474.92
2000-09-08	38	38	37	38	2,834,384	2,541.81
2000-09-07	38	39	37	38	1,640,431	2,541.81
2000-09-06	38	39	37	38	2,929,699	2,541.81
2000-09-05	38	39	38	38	2,202,291	2,541.81
2000-09-04	41	42	38	40	5,357,738	2,675.59
2000-09-01	44	46	42	42	12,781,315	2,809.36
2000-08-31	40	41	37	41	6,048,023	2,742.47
2000-08-30	41	43	40	40	3,620,988	2,675.59
2000-08-29	41	42	40	40	1,673,541	2,675.59
2000-08-28	43	44	41	41	2,607,633	2,742.47
2000-08-25	42	44	41	43	2,791,241	2,876.25
2000-08-24	40	42	39	42	2,883,547	2,809.36
2000-08-23	41	41	39	39	2,271,520	2,608.70
2000-08-22	38	39	37	39	4,239,034	2,608.70
2000-08-21	38	39	37	37	4,691,532	2,474.92
2000-08-18	39	41	38	38	3,047,088	2,541.81
2000-08-17	40	41	40	41	1,545,115	2,742.47
2000-08-16	40	41	40	40	2,112,995	2,675.59
2000-08-15	42	43	40	40	2,433,055	2,675.59
2000-08-14	43	44	42	44	1,894,271	2,943.14
2000-08-11	47	48	43	44	5,537,332	2,943.14
2000-08-10	48	50	46	47	15,326,742	3,143.81
2000-08-09	42	42	39	40	5,936,654	2,675.59
2000-08-08	39	43	38	42	10,587,050	2,809.36
2000-08-07	36	37	34	36	4,164,788	2,408.03
2000-08-04	34	35	31	33	7,287,125	2,207.36
2000-08-03	37	38	33	34	7,346,321	2,274.25
2000-08-02	37	39	37	38	4,331,340	2,541.81
2000-08-01	36	39	35	39	5,060,755	2,608.70
2000-07-31	36	37	34	35	6,811,551	2,341.14
2000-07-28	36	37	30	32	11,037,542	2,140.47
2000-07-27	37	38	35	36	5,581,479	2,408.03
2000-07-26	40	41	37	37	4,594,210	2,474.92
2000-07-25	39	41	38	40	4,260,104	2,675.59
2000-07-24	38	38	35	37	7,069,405	2,474.92
2000-07-21	42	42	38	38	5,773,113	2,541.81
2000-07-19	41	43	40	40	3,089,227	2,675.59
2000-07-18	43	44	42	44	3,206,616	2,943.14
2000-07-17	45	46	43	43	3,980,177	2,876.25
2000-07-14	43	48	42	44	11,618,465	2,943.14
2000-07-13	36	45	35	41	11,828,159	2,742.47
2000-07-12	54	56	51	51	2,596,597	3,411.37
2000-07-11	57	57	54	55	1,777,886	3,678.93
2000-07-10	59	60	53	55	1,875,208	3,678.93
2000-07-07	57	60	56	59	1,127,734	3,946.49
2000-07-06	60	62	57	60	1,230,072	4,013.38
2000-07-05	63	64	61	63	1,408,664	4,214.05
2000-07-04	70	70	61	62	2,923,679	4,147.16
2000-07-03	66	71	65	68	4,543,041	4,548.50
2000-06-30	55	65	55	64	4,174,822	4,280.94
2000-06-29	53	55	53	53	1,152,817	3,545.15
2000-06-28	52	54	52	53	999,308	3,545.15
2000-06-27	52	54	52	54	753,495	3,612.04
2000-06-26	53	54	52	53	741,455	3,545.15
2000-06-23	52	54	51	52	2,095,939	3,478.26
2000-06-22	51	52	50	50	576,910	3,344.48
2000-06-21	51	52	50	51	1,271,209	3,411.37
2000-06-20	51	51	49	50	781,588	3,344.48
2000-06-19	50	51	50	51	510,691	3,411.37
2000-06-16	51	52	50	50	716,372	3,344.48
2000-06-15	52	52	50	50	677,242	3,344.48
2000-06-14	52	52	50	51	1,435,753	3,411.37
2000-06-13	53	54	50	50	1,492,943	3,344.48
2000-06-12	47	49	46	49	1,225,056	3,277.59
2000-06-09	45	47	45	46	2,231,387	3,076.92
2000-06-08	45	46	45	46	1,474,883	3,076.92
2000-06-07	46	47	45	45	1,261,175	3,010.03
2000-06-06	47	47	45	46	2,404,962	3,076.92
2000-06-05	46	47	46	47	1,575,215	3,143.81
2000-06-02	48	49	45	46	3,879,845	3,076.92
2000-06-01	50	51	47	49	2,799,268	3,277.59
2000-05-31	53	53	50	50	1,613,341	3,344.48
2000-05-30	54	55	53	53	1,328,398	3,545.15
2000-05-29	55	56	53	54	1,391,607	3,612.04
2000-05-26	55	56	55	55	817,707	3,678.93
2000-05-25	57	57	55	55	645,136	3,678.93
2000-05-24	58	58	56	57	676,239	3,812.71
2000-05-23	57	58	56	58	1,290,272	3,879.60
2000-05-22	56	57	55	56	828,744	3,745.82
2000-05-19	56	57	55	57	837,774	3,812.71
2000-05-18	56	57	55	55	857,840	3,678.93
2000-05-17	57	57	56	56	942,119	3,745.82
2000-05-16	56	57	56	56	721,388	3,745.82
2000-05-15	57	58	56	56	742,458	3,745.82
2000-05-12	57	58	56	57	1,931,394	3,812.71
2000-05-11	58	58	56	57	692,292	3,812.71
2000-05-10	58	59	57	58	877,906	3,879.60
2000-05-09	58	59	58	59	545,807	3,946.49
2000-05-08	59	60	58	59	643,129	3,946.49
2000-05-02	59	59	57	57	984,259	3,812.71
2000-05-01	56	59	55	59	1,762,836	3,946.49
2000-04-28	58	59	55	57	1,624,378	3,812.71
2000-04-27	58	60	58	58	982,252	3,879.60
2000-04-26	59	60	58	58	1,260,172	3,879.60
2000-04-25	60	61	58	60	1,236,092	4,013.38
2000-04-24	60	62	58	60	1,400,637	4,013.38
2000-04-21	63	63	56	62	2,550,444	4,147.16
2000-04-20	62	64	60	60	1,205,993	4,013.38
2000-04-19	62	67	62	65	881,920	4,347.83
2000-04-18	66	67	63	67	824,730	4,481.61
2000-04-17	60	67	60	66	1,148,803	4,414.72
2000-04-14	67	68	65	67	1,383,581	4,481.61
2000-04-13	67	68	66	68	638,113	4,548.50
2000-04-12	67	68	66	68	651,156	4,548.50
2000-04-11	66	67	66	67	503,667	4,481.61
2000-04-10	67	68	66	67	398,319	4,481.61
2000-04-07	68	69	67	67	520,724	4,481.61
2000-04-06	69	69	67	69	637,109	4,615.38
2000-04-05	69	70	68	69	481,594	4,615.38
2000-04-04	70	70	68	69	576,910	4,615.38
2000-04-03	67	70	67	70	467,548	4,682.27
2000-03-31	69	70	67	67	706,338	4,481.61
2000-03-30	71	72	69	69	458,518	4,615.38
2000-03-29	71	73	70	70	542,797	4,682.27
2000-03-28	68	72	68	71	474,571	4,749.16
2000-03-27	70	72	68	68	908,006	4,548.50
2000-03-24	70	71	67	71	689,282	4,749.16
2000-03-23	68	71	67	69	437,448	4,615.38
2000-03-22	75	75	68	73	1,340,438	4,882.94
2000-03-21	70	72	65	67	1,000,312	4,481.61
2000-03-17	76	76	70	75	910,013	5,016.72
2000-03-16	72	76	72	76	959,176	5,083.61
2000-03-15	75	77	72	72	938,106	4,816.05
2000-03-14	79	80	74	77	1,160,843	5,150.50
2000-03-13	75	79	72	78	1,785,913	5,217.39
2000-03-10	76	76	70	70	3,853,759	4,682.27
2000-03-09	65	71	64	67	2,174,198	4,481.61
2000-03-08	62	64	60	63	947,136	4,214.05
2000-03-07	57	60	57	60	1,138,770	4,013.38
2000-03-06	57	58	56	57	1,015,362	3,812.71
2000-03-03	56	57	55	57	803,661	3,812.71
2000-03-02	58	58	55	55	901,986	3,678.93
2000-03-01	57	58	56	56	1,188,936	3,745.82
2000-02-29	55	57	55	57	1,223,049	3,812.71
2000-02-28	57	58	56	56	748,478	3,745.82
2000-02-25	57	58	56	57	1,264,185	3,812.71
2000-02-24	59	60	57	58	870,883	3,879.60
2000-02-23	57	60	55	59	1,433,747	3,946.49
2000-02-22	58	58	50	53	2,936,723	3,545.15
2000-02-21	59	60	56	56	1,145,793	3,745.82
2000-02-18	59	60	58	59	1,527,056	3,946.49
2000-02-17	62	62	58	59	1,127,734	3,946.49
2000-02-16	60	62	58	62	1,326,391	4,147.16
2000-02-15	67	68	58	63	1,688,590	4,214.05
2000-02-14	69	69	66	68	1,295,288	4,548.50
2000-02-10	70	71	69	70	1,204,989	4,682.27
2000-02-09	71	72	70	70	732,425	4,682.27
2000-02-08	73	73	71	73	520,724	4,882.94
2000-02-07	70	72	70	72	1,077,567	4,816.05
2000-02-04	72	73	70	70	702,325	4,682.27
2000-02-03	72	73	72	72	369,222	4,816.05
2000-02-02	73	74	72	74	715,368	4,949.83
2000-02-01	72	73	72	73	671,222	4,882.94
2000-01-31	72	75	72	74	598,983	4,949.83
2000-01-28	75	75	72	75	1,004,325	5,016.72
2000-01-27	75	76	71	72	1,183,920	4,816.05
2000-01-26	77	79	75	79	616,040	5,284.28
2000-01-25	76	78	75	76	649,149	5,083.61
2000-01-24	77	78	76	76	312,033	5,083.61
2000-01-21	78	80	76	78	970,212	5,217.39
2000-01-20	79	80	77	77	1,018,372	5,150.50
2000-01-19	78	80	77	78	480,591	5,217.39
2000-01-18	79	80	77	79	1,206,996	5,284.28
2000-01-17	76	77	74	75	801,654	5,016.72
2000-01-14	73	74	72	74	935,096	4,949.83
2000-01-13	73	76	72	72	924,059	4,816.05
2000-01-12	74	76	73	75	499,654	5,016.72
2000-01-11	75	75	71	75	734,431	5,016.72
2000-01-07	70	75	70	75	837,774	5,016.72
2000-01-06	76	76	70	70	673,229	4,682.27
2000-01-05	75	78	70	75	878,910	5,016.72
2000-01-04	70	71	70	70	319,056	4,682.27

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 [2000年度]

1861 (株)熊谷組の時系列データ [2000年度]