1861 (株)熊谷組の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	19	20	18	20	1,587,255	668.90
2001-12-27	18	19	18	19	2,195,268	635.45
2001-12-26	18	19	18	18	1,148,803	602.01
2001-12-25	18	19	18	18	1,955,474	602.01
2001-12-21	17	18	17	18	907,003	602.01
2001-12-20	18	18	17	17	2,513,321	568.56
2001-12-19	17	18	16	16	1,450,803	535.12
2001-12-18	17	18	16	17	1,928,384	568.56
2001-12-17	17	18	17	17	823,727	568.56
2001-12-14	17	18	16	18	5,222,289	602.01
2001-12-13	18	19	17	17	2,321,686	568.56
2001-12-12	18	19	17	18	1,440,770	602.01
2001-12-11	19	19	18	18	3,149,427	602.01
2001-12-10	18	19	17	18	5,581,479	602.01
2001-12-07	18	18	16	16	13,774,603	535.12
2001-12-06	23	24	18	20	10,962,293	668.90
2001-12-05	24	24	23	23	1,285,255	769.23
2001-12-04	23	25	23	24	1,575,215	802.68
2001-12-03	25	26	23	23	2,649,773	769.23
2001-11-30	26	26	25	25	1,828,052	836.12
2001-11-29	25	26	25	25	1,953,467	836.12
2001-11-28	26	27	25	26	3,628,011	869.57
2001-11-27	24	27	24	26	4,543,041	869.57
2001-11-26	23	25	23	25	3,649,081	836.12
2001-11-22	24	24	22	23	4,143,719	769.23
2001-11-21	24	25	24	25	1,391,607	836.12
2001-11-20	25	25	24	24	1,960,491	802.68
2001-11-19	24	25	24	24	959,176	802.68
2001-11-16	24	26	24	25	1,932,398	836.12
2001-11-15	25	26	24	25	2,001,627	836.12
2001-11-14	25	26	25	25	525,741	836.12
2001-11-13	25	27	25	26	1,046,465	869.57
2001-11-12	25	27	25	25	1,309,335	836.12
2001-11-09	26	27	25	25	1,675,547	836.12
2001-11-08	27	27	26	27	1,544,112	903.01
2001-11-07	28	28	27	27	891,953	903.01
2001-11-06	28	29	27	28	1,459,833	936.46
2001-11-05	27	28	27	28	904,996	936.46
2001-11-02	27	28	26	27	2,615,660	903.01
2001-11-01	28	29	27	27	2,058,816	903.01
2001-10-31	29	30	28	28	1,642,438	936.46
2001-10-30	30	31	29	30	2,506,298	1,003.34
2001-10-29	33	33	31	31	1,113,687	1,036.79
2001-10-26	33	34	32	32	2,979,865	1,070.23
2001-10-25	29	32	29	31	3,628,011	1,036.79
2001-10-24	28	29	27	29	1,176,896	969.90
2001-10-23	28	28	27	28	1,619,361	936.46
2001-10-22	28	29	27	27	780,584	903.01
2001-10-19	28	29	27	28	1,099,641	936.46
2001-10-18	28	29	28	28	1,560,165	936.46
2001-10-17	28	29	27	29	1,014,358	969.90
2001-10-16	28	29	27	29	2,032,730	969.90
2001-10-15	28	29	28	28	1,076,564	936.46
2001-10-12	29	29	28	29	2,070,856	969.90
2001-10-11	28	29	28	29	1,367,527	969.90
2001-10-10	30	30	28	28	1,027,401	936.46
2001-10-09	30	31	29	29	1,802,969	969.90
2001-10-05	31	32	30	30	724,398	1,003.34
2001-10-04	31	32	30	32	699,315	1,070.23
2001-10-03	32	32	30	31	2,650,776	1,036.79
2001-10-02	32	33	31	32	607,010	1,070.23
2001-10-01	32	33	31	32	1,006,332	1,070.23
2001-09-28	31	33	31	31	1,025,395	1,036.79
2001-09-27	32	32	31	32	352,166	1,070.23
2001-09-26	32	33	31	31	1,063,521	1,036.79
2001-09-25	33	33	31	31	1,059,508	1,036.79
2001-09-21	32	33	32	32	802,657	1,070.23
2001-09-20	33	34	32	32	2,194,265	1,070.23
2001-09-19	33	34	31	31	1,629,394	1,036.79
2001-09-18	31	33	31	33	1,147,800	1,103.68
2001-09-17	31	32	30	30	1,929,388	1,003.34
2001-09-14	32	36	32	36	2,293,593	1,204.01
2001-09-13	31	34	31	33	1,082,584	1,103.68
2001-09-12	32	34	30	31	1,453,813	1,036.79
2001-09-11	34	35	34	34	626,073	1,137.12
2001-09-10	35	36	34	34	1,598,291	1,137.12
2001-09-07	38	40	36	36	2,377,872	1,204.01
2001-09-06	43	43	38	38	2,173,195	1,270.90
2001-09-05	43	44	43	43	406,345	1,438.13
2001-09-04	44	45	43	44	709,348	1,471.57
2001-09-03	45	45	43	43	516,711	1,438.13
2001-08-31	44	45	43	43	1,353,481	1,438.13
2001-08-30	45	46	44	45	618,046	1,505.02
2001-08-29	45	46	45	45	817,707	1,505.02
2001-08-28	45	46	44	46	1,428,730	1,538.46
2001-08-27	45	45	44	44	824,730	1,471.57
2001-08-24	45	46	44	44	493,634	1,471.57
2001-08-23	46	46	44	44	836,770	1,471.57
2001-08-22	45	46	44	46	1,185,926	1,538.46
2001-08-21	45	45	43	43	852,823	1,438.13
2001-08-20	45	45	44	44	578,917	1,471.57
2001-08-17	46	47	44	44	1,361,508	1,471.57
2001-08-16	44	46	44	45	938,106	1,505.02
2001-08-15	45	47	44	45	1,611,335	1,505.02
2001-08-14	44	45	43	45	637,109	1,505.02
2001-08-13	44	44	43	44	451,495	1,471.57
2001-08-10	43	45	43	43	773,561	1,438.13
2001-08-09	45	45	43	43	420,392	1,438.13
2001-08-08	44	46	43	44	983,255	1,471.57
2001-08-07	43	44	43	44	408,352	1,471.57
2001-08-06	44	44	43	43	309,023	1,438.13
2001-08-03	45	45	43	43	645,136	1,438.13
2001-08-02	44	45	44	45	586,943	1,505.02
2001-08-01	44	45	43	44	733,428	1,471.57
2001-07-31	44	45	43	44	1,073,554	1,471.57
2001-07-30	45	45	43	44	1,042,451	1,471.57
2001-07-27	45	46	44	44	1,159,840	1,471.57
2001-07-26	44	46	44	44	917,036	1,471.57
2001-07-25	45	45	43	44	528,751	1,471.57
2001-07-24	44	46	43	45	1,411,674	1,505.02
2001-07-23	46	46	43	43	1,294,285	1,438.13
2001-07-19	45	46	44	44	725,402	1,471.57
2001-07-18	46	47	44	45	1,579,228	1,505.02
2001-07-17	49	49	45	45	2,252,457	1,505.02
2001-07-16	50	51	49	49	652,159	1,638.80
2001-07-13	53	53	50	50	2,360,816	1,672.24
2001-07-12	54	54	52	52	485,608	1,739.13
2001-07-11	54	55	53	53	870,883	1,772.58
2001-07-10	53	55	53	54	794,631	1,806.02
2001-07-09	54	55	53	53	648,146	1,772.58
2001-07-06	55	56	54	54	655,169	1,806.02
2001-07-05	55	56	54	56	580,923	1,872.91
2001-07-04	56	56	54	55	1,435,753	1,839.46
2001-07-03	56	57	55	55	619,049	1,839.46
2001-07-02	56	57	55	56	880,916	1,872.91
2001-06-29	56	57	55	57	769,548	1,906.35
2001-06-28	55	57	55	56	1,592,272	1,872.91
2001-06-27	56	57	55	55	823,727	1,839.46
2001-06-26	57	57	55	56	876,903	1,872.91
2001-06-25	57	58	56	56	1,068,538	1,872.91
2001-06-22	57	58	56	57	941,116	1,906.35
2001-06-21	57	57	56	56	654,166	1,872.91
2001-06-20	56	57	55	55	596,976	1,839.46
2001-06-19	57	58	55	56	997,302	1,872.91
2001-06-18	55	57	55	57	760,518	1,906.35
2001-06-15	56	57	55	55	600,990	1,839.46
2001-06-14	57	57	56	56	569,887	1,872.91
2001-06-13	57	58	56	56	458,518	1,872.91
2001-06-12	58	58	56	56	751,488	1,872.91
2001-06-11	58	59	57	57	352,166	1,906.35
2001-06-08	61	61	57	58	3,316,981	1,939.80
2001-06-07	58	58	56	58	385,276	1,939.80
2001-06-06	57	58	56	58	315,043	1,939.80
2001-06-05	57	58	56	57	609,016	1,906.35
2001-06-04	58	58	56	58	684,265	1,939.80
2001-06-01	58	58	56	58	444,472	1,939.80
2001-05-31	57	60	56	57	1,141,780	1,906.35
2001-05-30	58	58	56	57	1,920,358	1,906.35
2001-05-29	58	60	58	58	614,033	1,939.80
2001-05-28	58	60	58	58	655,169	1,939.80
2001-05-25	59	60	58	58	801,654	1,939.80
2001-05-24	59	59	58	59	841,787	1,973.24
2001-05-23	60	60	57	60	3,694,230	2,006.69
2001-05-22	62	63	60	61	2,330,716	2,040.13
2001-05-21	63	64	62	63	912,019	2,107.02
2001-05-18	64	64	63	63	1,019,375	2,107.02
2001-05-17	64	65	63	63	731,422	2,107.02
2001-05-16	63	65	63	63	927,069	2,107.02
2001-05-15	63	65	63	63	751,488	2,107.02
2001-05-14	64	65	63	63	992,285	2,107.02
2001-05-11	66	66	64	64	1,197,966	2,140.47
2001-05-10	65	67	64	66	974,225	2,207.36
2001-05-09	66	66	64	65	1,670,531	2,173.91
2001-05-08	66	67	65	66	2,009,653	2,207.36
2001-05-07	70	70	66	67	3,076,184	2,240.80
2001-05-02	74	74	68	71	6,676,103	2,374.58
2001-05-01	71	75	70	74	10,794,738	2,474.92
2001-04-27	68	70	67	70	7,732,600	2,341.14
2001-04-26	67	68	66	67	4,250,071	2,240.80
2001-04-25	67	68	66	66	3,200,596	2,207.36
2001-04-24	67	67	65	67	1,261,175	2,240.80
2001-04-23	67	68	66	66	2,945,752	2,207.36
2001-04-20	66	67	65	65	974,225	2,173.91
2001-04-19	67	67	66	66	863,860	2,207.36
2001-04-18	65	68	65	68	2,512,318	2,274.25
2001-04-17	66	67	65	65	1,149,807	2,173.91
2001-04-16	66	67	64	65	1,631,401	2,173.91
2001-04-13	64	66	63	66	1,692,604	2,207.36
2001-04-12	64	65	63	65	1,295,288	2,173.91
2001-04-11	66	66	63	63	1,837,082	2,107.02
2001-04-10	67	67	65	65	1,025,395	2,173.91
2001-04-09	67	68	65	66	3,583,865	2,207.36
2001-04-06	67	68	66	68	2,112,995	2,274.25
2001-04-05	68	68	66	66	1,389,601	2,207.36
2001-04-04	68	68	66	68	1,440,770	2,274.25
2001-04-03	69	70	67	69	3,175,513	2,307.69
2001-04-02	67	69	66	69	2,355,799	2,307.69
2001-03-30	64	67	63	66	3,513,633	2,207.36
2001-03-29	60	65	60	64	4,118,636	2,140.47
2001-03-28	70	73	51	68	7,678,421	2,274.25
2001-03-27	71	72	70	72	626,073	2,408.03
2001-03-26	73	73	69	73	1,258,165	2,441.47
2001-03-23	69	73	68	73	1,444,783	2,441.47
2001-03-22	70	72	69	72	889,946	2,408.03
2001-03-21	71	71	67	70	1,077,567	2,341.14
2001-03-19	68	69	66	69	974,225	2,307.69
2001-03-16	64	68	64	68	984,259	2,274.25
2001-03-15	64	67	63	67	833,760	2,240.80
2001-03-14	65	66	64	66	836,770	2,207.36
2001-03-13	65	67	64	65	905,999	2,173.91
2001-03-12	68	69	66	66	951,149	2,207.36
2001-03-09	76	77	67	70	3,877,838	2,341.14
2001-03-08	60	73	60	72	3,356,111	2,408.03
2001-03-07	62	63	60	61	1,520,032	2,040.13
2001-03-06	65	67	64	64	995,295	2,140.47
2001-03-05	71	71	66	67	1,071,548	2,240.80
2001-03-02	74	75	71	71	1,201,979	2,374.58
2001-03-01	89	89	65	74	3,028,025	2,474.92
2001-02-22	41	43	38	42	13,158,564	2,809.36
2001-02-21	38	42	37	41	9,669,011	2,742.47
2001-02-20	35	37	35	37	4,031,347	2,474.92
2001-02-19	34	36	34	36	1,821,029	2,408.03
2001-02-16	35	36	34	35	1,947,447	2,341.14
2001-02-15	34	36	34	35	2,233,394	2,341.14
2001-02-14	36	36	32	34	4,073,486	2,274.25
2001-02-13	35	39	34	36	8,731,909	2,408.03
2001-02-09	30	31	30	30	1,814,006	2,006.69
2001-02-08	31	31	30	30	1,685,580	2,006.69
2001-02-07	31	32	30	31	2,419,009	2,073.58
2001-02-06	31	32	30	30	1,542,105	2,006.69
2001-02-05	31	32	31	32	1,278,232	2,140.47
2001-02-02	33	33	31	31	2,117,009	2,073.58
2001-02-01	33	34	32	32	2,049,786	2,140.47
2001-01-31	33	34	33	33	1,306,325	2,207.36
2001-01-30	34	34	33	33	1,662,504	2,207.36
2001-01-29	33	34	33	34	2,242,424	2,274.25
2001-01-26	35	35	33	33	1,602,305	2,207.36
2001-01-25	35	36	34	34	2,479,208	2,274.25
2001-01-24	34	36	33	35	3,622,995	2,341.14
2001-01-23	35	35	33	35	1,718,690	2,341.14
2001-01-22	34	35	33	34	2,621,680	2,274.25
2001-01-19	36	36	35	35	1,539,095	2,341.14
2001-01-18	36	36	35	35	1,372,544	2,341.14
2001-01-17	36	37	35	35	1,319,368	2,341.14
2001-01-16	37	38	35	37	1,297,295	2,474.92
2001-01-15	35	37	35	36	1,435,753	2,408.03
2001-01-12	36	37	35	35	2,514,324	2,341.14
2001-01-11	37	37	34	36	4,825,977	2,408.03
2001-01-10	40	40	37	38	4,132,682	2,541.81
2001-01-09	41	42	40	41	3,919,978	2,742.47
2001-01-05	42	44	41	43	4,885,173	2,876.25
2001-01-04	47	47	41	43	4,603,240	2,876.25

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 [2001年度]

1861 (株)熊谷組の時系列データ [2001年度]