1861 (株)熊谷組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 12 | 12 | 11 | 11 | 794,631 | 367.89 |
| 2002-12-27 | 11 | 12 | 11 | 12 | 1,172,883 | 401.34 |
| 2002-12-26 | 12 | 12 | 11 | 12 | 989,275 | 401.34 |
| 2002-12-25 | 11 | 12 | 11 | 11 | 728,412 | 367.89 |
| 2002-12-24 | 13 | 13 | 11 | 12 | 1,097,634 | 401.34 |
| 2002-12-20 | 13 | 13 | 12 | 12 | 1,707,654 | 401.34 |
| 2002-12-19 | 12 | 13 | 11 | 12 | 969,209 | 401.34 |
| 2002-12-18 | 12 | 13 | 11 | 12 | 1,126,730 | 401.34 |
| 2002-12-17 | 12 | 13 | 11 | 12 | 2,002,630 | 401.34 |
| 2002-12-16 | 12 | 13 | 11 | 12 | 1,665,514 | 401.34 |
| 2002-12-13 | 12 | 13 | 12 | 13 | 4,027,333 | 434.78 |
| 2002-12-12 | 13 | 13 | 12 | 13 | 784,598 | 434.78 |
| 2002-12-11 | 12 | 13 | 12 | 13 | 560,857 | 434.78 |
| 2002-12-10 | 13 | 13 | 12 | 13 | 994,292 | 434.78 |
| 2002-12-09 | 12 | 13 | 12 | 13 | 846,804 | 434.78 |
| 2002-12-06 | 13 | 13 | 12 | 13 | 1,107,667 | 434.78 |
| 2002-12-05 | 13 | 13 | 12 | 13 | 1,773,873 | 434.78 |
| 2002-12-04 | 12 | 13 | 12 | 13 | 952,152 | 434.78 |
| 2002-12-03 | 13 | 13 | 12 | 12 | 1,470,870 | 401.34 |
| 2002-12-02 | 13 | 13 | 12 | 13 | 808,677 | 434.78 |
| 2002-11-29 | 13 | 13 | 12 | 13 | 1,276,225 | 434.78 |
| 2002-11-28 | 13 | 13 | 12 | 13 | 4,562,104 | 434.78 |
| 2002-11-27 | 12 | 13 | 11 | 13 | 5,291,519 | 434.78 |
| 2002-11-26 | 14 | 14 | 12 | 12 | 4,804,908 | 401.34 |
| 2002-11-25 | 14 | 15 | 13 | 14 | 2,468,171 | 468.23 |
| 2002-11-22 | 13 | 14 | 12 | 14 | 1,732,737 | 468.23 |
| 2002-11-21 | 13 | 14 | 12 | 12 | 3,804,596 | 401.34 |
| 2002-11-20 | 12 | 13 | 11 | 12 | 4,717,619 | 401.34 |
| 2002-11-19 | 11 | 12 | 10 | 12 | 1,771,866 | 401.34 |
| 2002-11-18 | 11 | 12 | 10 | 10 | 3,300,928 | 334.45 |
| 2002-11-15 | 12 | 12 | 10 | 11 | 3,604,935 | 367.89 |
| 2002-11-14 | 10 | 12 | 10 | 11 | 6,762,388 | 367.89 |
| 2002-11-13 | 11 | 12 | 9 | 9 | 5,971,771 | 301 |
| 2002-11-12 | 12 | 13 | 11 | 12 | 2,222,358 | 401.34 |
| 2002-11-11 | 13 | 13 | 12 | 13 | 1,481,906 | 434.78 |
| 2002-11-08 | 14 | 14 | 13 | 13 | 1,481,906 | 434.78 |
| 2002-11-07 | 15 | 15 | 13 | 14 | 4,089,539 | 468.23 |
| 2002-11-06 | 15 | 15 | 14 | 15 | 855,833 | 501.67 |
| 2002-11-05 | 15 | 15 | 14 | 14 | 660,186 | 468.23 |
| 2002-11-01 | 15 | 16 | 14 | 15 | 1,504,983 | 501.67 |
| 2002-10-31 | 16 | 16 | 15 | 15 | 1,305,322 | 501.67 |
| 2002-10-30 | 15 | 16 | 15 | 16 | 523,734 | 535.12 |
| 2002-10-29 | 16 | 16 | 15 | 15 | 765,534 | 501.67 |
| 2002-10-28 | 15 | 16 | 15 | 16 | 1,189,940 | 535.12 |
| 2002-10-25 | 15 | 16 | 15 | 15 | 915,029 | 501.67 |
| 2002-10-24 | 17 | 17 | 15 | 16 | 1,310,338 | 535.12 |
| 2002-10-23 | 17 | 17 | 16 | 17 | 1,896,278 | 568.56 |
| 2002-10-22 | 16 | 17 | 16 | 16 | 628,079 | 535.12 |
| 2002-10-21 | 16 | 17 | 15 | 16 | 1,047,468 | 535.12 |
| 2002-10-18 | 16 | 17 | 15 | 16 | 1,748,790 | 535.12 |
| 2002-10-17 | 15 | 16 | 15 | 16 | 766,538 | 535.12 |
| 2002-10-16 | 15 | 16 | 15 | 15 | 1,160,843 | 501.67 |
| 2002-10-15 | 16 | 16 | 15 | 15 | 1,579,228 | 501.67 |
| 2002-10-11 | 16 | 17 | 15 | 15 | 4,882,163 | 501.67 |
| 2002-10-10 | 15 | 15 | 14 | 14 | 2,511,314 | 468.23 |
| 2002-10-09 | 16 | 16 | 14 | 15 | 3,675,167 | 501.67 |
| 2002-10-08 | 14 | 17 | 14 | 16 | 3,444,403 | 535.12 |
| 2002-10-07 | 15 | 16 | 14 | 14 | 2,349,779 | 468.23 |
| 2002-10-04 | 17 | 18 | 16 | 17 | 2,308,643 | 568.56 |
| 2002-10-03 | 18 | 19 | 16 | 17 | 2,228,377 | 568.56 |
| 2002-10-02 | 19 | 20 | 19 | 19 | 1,189,940 | 635.45 |
| 2002-10-01 | 18 | 21 | 18 | 21 | 2,683,886 | 702.34 |
| 2002-09-30 | 19 | 20 | 18 | 19 | 621,056 | 635.45 |
| 2002-09-27 | 19 | 20 | 18 | 19 | 959,176 | 635.45 |
| 2002-09-26 | 19 | 20 | 19 | 19 | 641,123 | 635.45 |
| 2002-09-25 | 19 | 20 | 18 | 20 | 767,541 | 668.90 |
| 2002-09-24 | 19 | 20 | 19 | 19 | 2,073,866 | 635.45 |
| 2002-09-20 | 21 | 21 | 19 | 19 | 1,904,305 | 635.45 |
| 2002-09-19 | 20 | 21 | 19 | 20 | 1,234,086 | 668.90 |
| 2002-09-18 | 20 | 20 | 19 | 20 | 879,913 | 668.90 |
| 2002-09-17 | 21 | 21 | 19 | 20 | 975,229 | 668.90 |
| 2002-09-13 | 19 | 21 | 19 | 21 | 4,216,961 | 702.34 |
| 2002-09-12 | 22 | 22 | 20 | 21 | 700,319 | 702.34 |
| 2002-09-11 | 21 | 22 | 21 | 22 | 307,016 | 735.79 |
| 2002-09-10 | 21 | 22 | 21 | 21 | 366,212 | 702.34 |
| 2002-09-09 | 21 | 22 | 20 | 21 | 455,508 | 702.34 |
| 2002-09-06 | 21 | 21 | 20 | 20 | 998,305 | 668.90 |
| 2002-09-05 | 21 | 22 | 20 | 21 | 865,867 | 702.34 |
| 2002-09-04 | 22 | 23 | 20 | 20 | 1,314,351 | 668.90 |
| 2002-09-03 | 23 | 23 | 22 | 22 | 727,408 | 735.79 |
| 2002-09-02 | 23 | 24 | 22 | 22 | 1,627,388 | 735.79 |
| 2002-08-30 | 24 | 24 | 23 | 24 | 639,116 | 802.68 |
| 2002-08-29 | 24 | 24 | 23 | 23 | 459,521 | 769.23 |
| 2002-08-28 | 24 | 24 | 23 | 24 | 253,840 | 802.68 |
| 2002-08-27 | 24 | 24 | 23 | 24 | 435,442 | 802.68 |
| 2002-08-26 | 24 | 25 | 23 | 24 | 641,123 | 802.68 |
| 2002-08-23 | 24 | 25 | 23 | 23 | 419,388 | 769.23 |
| 2002-08-22 | 23 | 25 | 23 | 24 | 564,870 | 802.68 |
| 2002-08-21 | 25 | 25 | 23 | 23 | 1,143,787 | 769.23 |
| 2002-08-20 | 24 | 24 | 23 | 24 | 398,319 | 802.68 |
| 2002-08-19 | 24 | 24 | 23 | 23 | 588,950 | 769.23 |
| 2002-08-16 | 23 | 24 | 23 | 24 | 361,196 | 802.68 |
| 2002-08-15 | 24 | 24 | 23 | 24 | 525,741 | 802.68 |
| 2002-08-14 | 24 | 24 | 23 | 23 | 174,578 | 769.23 |
| 2002-08-13 | 23 | 24 | 23 | 23 | 272,903 | 769.23 |
| 2002-08-12 | 24 | 25 | 23 | 23 | 338,119 | 769.23 |
| 2002-08-09 | 24 | 25 | 23 | 25 | 868,877 | 836.12 |
| 2002-08-08 | 25 | 25 | 24 | 25 | 315,043 | 836.12 |
| 2002-08-07 | 24 | 25 | 23 | 25 | 1,321,375 | 836.12 |
| 2002-08-06 | 24 | 24 | 23 | 24 | 620,053 | 802.68 |
| 2002-08-05 | 23 | 24 | 23 | 24 | 285,947 | 802.68 |
| 2002-08-02 | 24 | 24 | 23 | 23 | 713,362 | 769.23 |
| 2002-08-01 | 23 | 24 | 23 | 23 | 480,591 | 769.23 |
| 2002-07-31 | 24 | 24 | 23 | 23 | 1,039,441 | 769.23 |
| 2002-07-30 | 24 | 25 | 24 | 24 | 270,897 | 802.68 |
| 2002-07-29 | 24 | 25 | 24 | 24 | 911,016 | 802.68 |
| 2002-07-26 | 24 | 25 | 24 | 24 | 441,462 | 802.68 |
| 2002-07-25 | 25 | 26 | 24 | 24 | 483,601 | 802.68 |
| 2002-07-24 | 24 | 26 | 24 | 26 | 1,525,049 | 869.57 |
| 2002-07-23 | 25 | 25 | 24 | 24 | 1,287,262 | 802.68 |
| 2002-07-22 | 24 | 25 | 23 | 23 | 1,002,318 | 769.23 |
| 2002-07-19 | 24 | 24 | 23 | 24 | 752,491 | 802.68 |
| 2002-07-18 | 24 | 25 | 24 | 24 | 384,272 | 802.68 |
| 2002-07-17 | 24 | 25 | 23 | 24 | 1,177,900 | 802.68 |
| 2002-07-16 | 24 | 25 | 24 | 24 | 436,445 | 802.68 |
| 2002-07-15 | 25 | 25 | 24 | 24 | 313,036 | 802.68 |
| 2002-07-12 | 25 | 25 | 24 | 24 | 984,259 | 802.68 |
| 2002-07-11 | 25 | 26 | 24 | 24 | 450,491 | 802.68 |
| 2002-07-10 | 24 | 26 | 24 | 25 | 436,445 | 836.12 |
| 2002-07-09 | 25 | 26 | 24 | 26 | 386,279 | 869.57 |
| 2002-07-08 | 26 | 26 | 24 | 24 | 549,820 | 802.68 |
| 2002-07-05 | 25 | 26 | 25 | 25 | 605,003 | 836.12 |
| 2002-07-04 | 26 | 26 | 25 | 26 | 656,172 | 869.57 |
| 2002-07-03 | 25 | 26 | 24 | 26 | 1,268,199 | 869.57 |
| 2002-07-02 | 24 | 25 | 24 | 24 | 613,030 | 802.68 |
| 2002-07-01 | 25 | 26 | 24 | 24 | 690,285 | 802.68 |
| 2002-06-28 | 24 | 26 | 24 | 25 | 865,867 | 836.12 |
| 2002-06-27 | 24 | 25 | 24 | 24 | 632,093 | 802.68 |
| 2002-06-26 | 25 | 25 | 24 | 24 | 792,624 | 802.68 |
| 2002-06-25 | 25 | 26 | 24 | 26 | 742,458 | 869.57 |
| 2002-06-24 | 24 | 26 | 24 | 24 | 981,249 | 802.68 |
| 2002-06-21 | 26 | 26 | 24 | 24 | 1,100,644 | 802.68 |
| 2002-06-20 | 24 | 25 | 23 | 24 | 775,568 | 802.68 |
| 2002-06-19 | 24 | 25 | 23 | 23 | 1,782,903 | 769.23 |
| 2002-06-18 | 25 | 26 | 24 | 24 | 1,050,478 | 802.68 |
| 2002-06-17 | 25 | 26 | 24 | 24 | 1,110,677 | 802.68 |
| 2002-06-14 | 27 | 27 | 25 | 25 | 3,629,015 | 836.12 |
| 2002-06-13 | 27 | 27 | 26 | 26 | 1,025,395 | 869.57 |
| 2002-06-12 | 26 | 27 | 26 | 27 | 405,342 | 903.01 |
| 2002-06-11 | 27 | 27 | 26 | 26 | 369,222 | 869.57 |
| 2002-06-10 | 26 | 27 | 26 | 26 | 421,395 | 869.57 |
| 2002-06-07 | 27 | 27 | 26 | 26 | 1,419,700 | 869.57 |
| 2002-06-06 | 27 | 28 | 27 | 27 | 1,369,534 | 903.01 |
| 2002-06-05 | 28 | 28 | 27 | 27 | 1,604,311 | 903.01 |
| 2002-06-04 | 26 | 28 | 26 | 28 | 5,197,206 | 936.46 |
| 2002-06-03 | 26 | 27 | 25 | 26 | 2,070,856 | 869.57 |
| 2002-05-31 | 25 | 26 | 25 | 25 | 1,022,385 | 836.12 |
| 2002-05-30 | 26 | 27 | 25 | 26 | 1,679,561 | 869.57 |
| 2002-05-29 | 27 | 28 | 25 | 26 | 8,031,590 | 869.57 |
| 2002-05-28 | 28 | 30 | 27 | 27 | 20,123,623 | 903.01 |
| 2002-05-27 | 25 | 26 | 24 | 25 | 2,054,803 | 836.12 |
| 2002-05-24 | 25 | 26 | 24 | 26 | 1,491,939 | 869.57 |
| 2002-05-23 | 24 | 26 | 24 | 26 | 2,427,035 | 869.57 |
| 2002-05-22 | 25 | 25 | 24 | 25 | 1,512,006 | 836.12 |
| 2002-05-21 | 24 | 24 | 23 | 24 | 580,923 | 802.68 |
| 2002-05-20 | 23 | 24 | 22 | 23 | 1,339,434 | 769.23 |
| 2002-05-17 | 22 | 23 | 22 | 22 | 537,780 | 735.79 |
| 2002-05-16 | 23 | 23 | 22 | 23 | 477,581 | 769.23 |
| 2002-05-15 | 23 | 23 | 22 | 23 | 709,348 | 769.23 |
| 2002-05-14 | 23 | 23 | 22 | 23 | 486,611 | 769.23 |
| 2002-05-13 | 22 | 23 | 22 | 22 | 413,369 | 735.79 |
| 2002-05-10 | 23 | 23 | 22 | 22 | 507,681 | 735.79 |
| 2002-05-09 | 23 | 23 | 22 | 22 | 344,139 | 735.79 |
| 2002-05-08 | 23 | 23 | 22 | 22 | 446,478 | 735.79 |
| 2002-05-07 | 22 | 23 | 22 | 22 | 1,220,039 | 735.79 |
| 2002-05-02 | 23 | 23 | 22 | 22 | 525,741 | 735.79 |
| 2002-05-01 | 23 | 23 | 22 | 23 | 691,289 | 769.23 |
| 2002-04-30 | 24 | 24 | 22 | 22 | 1,214,019 | 735.79 |
| 2002-04-26 | 23 | 24 | 23 | 24 | 1,575,215 | 802.68 |
| 2002-04-25 | 24 | 25 | 23 | 24 | 1,065,528 | 802.68 |
| 2002-04-24 | 24 | 25 | 24 | 25 | 602,996 | 836.12 |
| 2002-04-23 | 25 | 25 | 23 | 24 | 1,571,202 | 802.68 |
| 2002-04-22 | 24 | 25 | 24 | 24 | 756,505 | 802.68 |
| 2002-04-19 | 24 | 25 | 24 | 24 | 448,485 | 802.68 |
| 2002-04-18 | 24 | 25 | 24 | 24 | 572,897 | 802.68 |
| 2002-04-17 | 25 | 25 | 24 | 24 | 617,043 | 802.68 |
| 2002-04-16 | 25 | 25 | 24 | 25 | 522,731 | 836.12 |
| 2002-04-15 | 24 | 25 | 24 | 25 | 1,060,511 | 836.12 |
| 2002-04-12 | 25 | 25 | 24 | 24 | 827,740 | 802.68 |
| 2002-04-11 | 25 | 26 | 24 | 25 | 642,126 | 836.12 |
| 2002-04-10 | 25 | 26 | 24 | 26 | 566,877 | 869.57 |
| 2002-04-09 | 25 | 26 | 24 | 26 | 561,860 | 869.57 |
| 2002-04-08 | 25 | 26 | 24 | 24 | 1,434,750 | 802.68 |
| 2002-04-05 | 24 | 25 | 24 | 24 | 455,508 | 802.68 |
| 2002-04-04 | 25 | 25 | 24 | 24 | 697,309 | 802.68 |
| 2002-04-03 | 23 | 25 | 23 | 25 | 944,126 | 836.12 |
| 2002-04-02 | 25 | 25 | 23 | 24 | 1,030,411 | 802.68 |
| 2002-04-01 | 25 | 25 | 24 | 25 | 513,701 | 836.12 |
| 2002-03-29 | 25 | 26 | 24 | 24 | 802,657 | 802.68 |
| 2002-03-28 | 25 | 26 | 24 | 26 | 611,023 | 869.57 |
| 2002-03-27 | 23 | 25 | 22 | 25 | 1,750,796 | 836.12 |
| 2002-03-26 | 25 | 25 | 22 | 23 | 3,044,078 | 769.23 |
| 2002-03-25 | 25 | 26 | 24 | 25 | 2,136,072 | 836.12 |
| 2002-03-22 | 26 | 27 | 25 | 25 | 2,048,783 | 836.12 |
| 2002-03-20 | 27 | 27 | 26 | 26 | 3,623,998 | 869.57 |
| 2002-03-19 | 27 | 28 | 26 | 26 | 3,599,918 | 869.57 |
| 2002-03-18 | 28 | 28 | 27 | 27 | 1,433,747 | 903.01 |
| 2002-03-15 | 28 | 29 | 27 | 28 | 1,152,817 | 936.46 |
| 2002-03-14 | 28 | 29 | 28 | 29 | 662,192 | 969.90 |
| 2002-03-13 | 28 | 29 | 28 | 28 | 968,205 | 936.46 |
| 2002-03-12 | 29 | 29 | 28 | 28 | 909,009 | 936.46 |
| 2002-03-11 | 28 | 29 | 27 | 29 | 2,615,660 | 969.90 |
| 2002-03-08 | 28 | 29 | 27 | 28 | 4,712,602 | 936.46 |
| 2002-03-07 | 29 | 29 | 28 | 28 | 1,414,684 | 936.46 |
| 2002-03-06 | 29 | 29 | 27 | 29 | 2,565,494 | 969.90 |
| 2002-03-05 | 30 | 30 | 28 | 29 | 3,413,300 | 969.90 |
| 2002-03-04 | 25 | 29 | 25 | 29 | 5,430,980 | 969.90 |
| 2002-03-01 | 29 | 30 | 29 | 29 | 2,756,125 | 969.90 |
| 2002-02-28 | 29 | 30 | 28 | 30 | 2,049,786 | 1,003.34 |
| 2002-02-27 | 28 | 29 | 27 | 29 | 1,080,577 | 969.90 |
| 2002-02-26 | 29 | 30 | 27 | 28 | 2,842,410 | 936.46 |
| 2002-02-25 | 28 | 30 | 28 | 29 | 1,922,364 | 969.90 |
| 2002-02-22 | 28 | 29 | 27 | 29 | 2,260,484 | 969.90 |
| 2002-02-21 | 28 | 29 | 27 | 29 | 3,860,782 | 969.90 |
| 2002-02-20 | 26 | 27 | 26 | 26 | 523,734 | 869.57 |
| 2002-02-19 | 27 | 28 | 26 | 26 | 1,406,657 | 869.57 |
| 2002-02-18 | 27 | 28 | 26 | 27 | 2,078,883 | 903.01 |
| 2002-02-15 | 24 | 28 | 24 | 28 | 7,578,089 | 936.46 |
| 2002-02-14 | 24 | 24 | 23 | 23 | 972,219 | 769.23 |
| 2002-02-13 | 23 | 24 | 23 | 24 | 595,973 | 802.68 |
| 2002-02-12 | 24 | 25 | 23 | 23 | 1,012,352 | 769.23 |
| 2002-02-08 | 23 | 24 | 22 | 24 | 1,864,172 | 802.68 |
| 2002-02-07 | 22 | 23 | 22 | 22 | 472,565 | 735.79 |
| 2002-02-06 | 22 | 23 | 22 | 22 | 472,565 | 735.79 |
| 2002-02-05 | 23 | 23 | 22 | 22 | 756,505 | 735.79 |
| 2002-02-04 | 23 | 23 | 22 | 23 | 727,408 | 769.23 |
| 2002-02-01 | 24 | 25 | 23 | 23 | 2,026,710 | 769.23 |
| 2002-01-31 | 25 | 25 | 23 | 24 | 2,154,132 | 802.68 |
| 2002-01-30 | 25 | 26 | 24 | 25 | 2,053,799 | 836.12 |
| 2002-01-29 | 24 | 25 | 24 | 24 | 2,801,274 | 802.68 |
| 2002-01-28 | 23 | 24 | 23 | 24 | 596,976 | 802.68 |
| 2002-01-25 | 24 | 24 | 23 | 24 | 834,764 | 802.68 |
| 2002-01-24 | 24 | 25 | 23 | 24 | 962,185 | 802.68 |
| 2002-01-23 | 25 | 25 | 23 | 24 | 1,744,776 | 802.68 |
| 2002-01-22 | 24 | 25 | 22 | 24 | 2,537,401 | 802.68 |
| 2002-01-21 | 20 | 28 | 20 | 24 | 11,208,107 | 802.68 |
| 2002-01-18 | 19 | 20 | 19 | 20 | 596,976 | 668.90 |
| 2002-01-17 | 20 | 20 | 19 | 20 | 822,724 | 668.90 |
| 2002-01-16 | 19 | 20 | 18 | 20 | 643,129 | 668.90 |
| 2002-01-15 | 20 | 21 | 18 | 19 | 2,292,590 | 635.45 |
| 2002-01-11 | 20 | 21 | 20 | 20 | 1,133,754 | 668.90 |
| 2002-01-10 | 21 | 21 | 20 | 20 | 1,943,434 | 668.90 |
| 2002-01-09 | 20 | 21 | 20 | 21 | 596,976 | 702.34 |
| 2002-01-08 | 21 | 21 | 20 | 20 | 1,228,066 | 668.90 |
| 2002-01-07 | 20 | 21 | 20 | 21 | 1,220,039 | 702.34 |
| 2002-01-04 | 20 | 20 | 19 | 20 | 504,671 | 668.90 |
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
