1861 (株)熊谷組の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	156	159	152	157	192,000	1,570
2003-12-29	149	160	147	147	609,000	1,470
2003-12-26	147	150	146	147	248,000	1,470
2003-12-25	149	149	146	147	236,000	1,470
2003-12-24	148	151	148	150	301,000	1,500
2003-12-22	153	154	149	150	485,000	1,500
2003-12-19	153	155	149	151	441,000	1,510
2003-12-18	147	155	146	154	276,000	1,540
2003-12-17	150	155	147	152	295,000	1,520
2003-12-16	156	157	153	155	1,218,000	1,550
2003-12-15	158	160	155	158	720,000	1,580
2003-12-12	153	158	148	152	1,484,000	1,520
2003-12-11	153	154	150	154	241,000	1,540
2003-12-10	152	155	149	152	201,000	1,520
2003-12-09	155	156	151	155	220,000	1,550
2003-12-08	158	162	154	155	144,000	1,550
2003-12-05	161	164	159	161	244,000	1,610
2003-12-04	158	164	158	164	381,000	1,640
2003-12-03	161	165	158	158	193,000	1,580
2003-12-02	165	170	160	160	378,000	1,600
2003-12-01	161	168	152	168	500,000	1,680
2003-11-28	163	163	153	163	616,000	1,630
2003-11-27	163	168	158	161	657,000	1,610
2003-11-26	175	179	165	173	691,000	1,730
2003-11-25	160	184	159	175	1,601,000	1,750
2003-11-21	141	150	141	145	431,000	1,450
2003-11-20	145	145	140	145	568,000	1,450
2003-11-19	145	147	134	137	693,000	1,370
2003-11-18	151	159	146	150	804,000	1,500
2003-11-17	159	175	153	156	623,000	1,560
2003-11-14	182	186	177	179	673,000	1,790
2003-11-13	193	193	183	187	173,000	1,870
2003-11-12	185	192	181	189	372,000	1,890
2003-11-11	190	195	179	189	424,000	1,890
2003-11-10	190	200	190	195	279,000	1,950
2003-11-07	199	199	192	193	253,000	1,930
2003-11-06	200	203	197	199	311,000	1,990
2003-11-05	202	205	195	204	245,000	2,040
2003-11-04	210	212	201	206	313,000	2,060
2003-10-31	200	213	199	209	745,000	2,090
2003-10-30	202	204	197	202	231,000	2,020
2003-10-29	203	216	202	203	729,000	2,030
2003-10-28	199	207	197	202	399,000	2,020
2003-10-27	192	198	192	198	254,000	1,980
2003-10-24	187	206	186	197	557,000	1,970
2003-10-23	205	214	190	197	689,000	1,970
2003-10-22	220	220	211	216	321,000	2,160
2003-10-21	220	224	213	217	744,000	2,170
2003-10-20	220	220	208	219	1,423,000	2,190
2003-10-17	206	220	201	211	1,642,000	2,110
2003-10-16	199	206	197	206	1,334,000	2,060
2003-10-15	200	200	192	197	806,000	1,970
2003-10-14	200	200	195	198	920,000	1,980
2003-10-10	180	190	180	185	794,000	1,850
2003-10-09	182	187	182	185	281,000	1,850
2003-10-08	190	191	185	186	656,000	1,860
2003-10-07	190	199	189	192	506,000	1,920
2003-10-06	206	206	200	200	493,000	2,000
2003-10-03	201	206	200	201	1,246,000	2,010
2003-10-02	202	209	192	199	2,318,000	1,990
2003-10-01	176	183	173	177	629,000	1,770
2003-09-30	185	190	176	176	628,000	1,760
2003-09-29	190	200	176	180	1,252,000	1,800
2003-09-26	172	185	168	183	1,139,000	1,830
2003-09-25	180	195	172	180	1,594,000	1,800
2003-09-24	219	244	191	205	3,785,000	2,050
2003-09-22	181	219	180	216	3,320,000	2,160
2003-09-19	143	183	143	175	2,572,000	1,750
2003-09-18	146	146	141	143	575,000	1,430
2003-09-17	141	148	141	146	1,558,000	1,460
2003-09-16	133	142	131	141	1,203,000	1,410
2003-09-12	133	134	129	132	2,591,000	1,320
2003-09-11	128	130	127	128	228,000	1,280
2003-09-10	129	133	128	130	863,000	1,300
2003-09-09	121	131	121	131	1,014,000	1,310
2003-09-08	127	128	125	125	564,000	1,250
2003-09-05	123	128	122	127	1,394,000	1,270
2003-09-04	121	122	118	122	1,009,000	1,220
2003-09-03	123	125	118	120	3,483,000	1,200
2003-09-02	109	114	109	113	1,922,364	755.85
2003-09-01	111	113	108	109	1,435,753	729.10
2003-08-29	118	118	106	111	1,991,594	742.48
2003-08-28	118	120	116	118	807,674	789.30
2003-08-27	119	122	119	121	977,235	809.37
2003-08-26	118	124	118	124	1,127,734	829.43
2003-08-25	120	123	120	123	1,018,372	822.74
2003-08-22	121	126	121	123	448,485	822.74
2003-08-21	124	128	124	126	654,166	842.81
2003-08-20	128	130	127	129	626,073	862.88
2003-08-19	128	129	126	128	438,452	856.19
2003-08-18	127	130	125	126	340,126	842.81
2003-08-15	125	128	125	126	306,013	842.81
2003-08-14	125	130	124	130	473,568	869.57
2003-08-13	128	130	125	125	523,734	836.12
2003-08-12	126	130	125	128	518,717	856.19
2003-08-11	123	128	122	125	374,239	836.12
2003-08-08	120	126	120	124	789,614	829.43
2003-08-07	120	130	120	125	770,551	836.12
2003-08-06	120	122	119	120	883,926	802.68
2003-08-05	137	137	122	122	4,057,433	816.05
2003-07-29	22	27	22	27	36,256,032	903.01
2003-07-28	21	22	20	22	4,584,177	735.79
2003-07-25	21	22	21	21	2,267,507	702.34
2003-07-24	21	22	20	22	3,722,323	735.79
2003-07-23	21	21	20	20	3,136,384	668.90
2003-07-22	21	22	20	20	3,889,878	668.90
2003-07-18	21	22	21	21	1,907,315	702.34
2003-07-17	21	22	21	21	1,826,045	702.34
2003-07-16	23	23	21	22	3,294,908	735.79
2003-07-15	23	23	22	22	3,073,174	735.79
2003-07-14	21	23	21	23	6,216,581	769.23
2003-07-11	21	23	21	22	4,725,645	735.79
2003-07-10	22	23	21	21	5,194,196	702.34
2003-07-09	23	23	22	23	2,364,829	769.23
2003-07-08	22	23	22	22	5,910,568	735.79
2003-07-07	24	24	22	22	5,620,608	735.79
2003-07-04	24	25	23	24	4,995,539	802.68
2003-07-03	25	25	24	24	5,623,618	802.68
2003-07-02	25	26	24	24	6,310,893	802.68
2003-07-01	26	26	25	26	3,823,659	869.57
2003-06-30	25	26	25	25	7,609,192	836.12
2003-06-27	26	27	25	25	5,743,013	836.12
2003-06-26	26	27	26	26	3,351,094	869.57
2003-06-25	26	27	25	27	4,479,831	903.01
2003-06-24	27	27	25	26	4,674,476	869.57
2003-06-23	26	27	25	27	5,581,479	903.01
2003-06-20	26	26	25	25	2,355,799	836.12
2003-06-19	26	27	25	25	5,123,964	836.12
2003-06-18	26	27	26	26	3,487,546	869.57
2003-06-17	28	28	26	26	6,090,163	869.57
2003-06-16	29	30	25	27	17,672,508	903.01
2003-06-13	26	30	25	29	44,533,436	969.90
2003-06-12	21	25	21	24	26,635,181	802.68
2003-06-11	19	21	19	21	6,107,219	702.34
2003-06-10	20	20	19	19	816,704	635.45
2003-06-09	20	20	19	19	1,556,152	635.45
2003-06-06	19	20	18	20	1,664,511	668.90
2003-06-05	19	19	18	19	1,243,116	635.45
2003-06-04	19	19	18	18	1,146,797	602.01
2003-06-03	18	19	18	19	1,389,601	635.45
2003-06-02	19	20	18	18	4,205,925	602.01
2003-05-30	20	20	19	19	2,435,062	635.45
2003-05-29	21	21	19	19	2,854,450	635.45
2003-05-28	22	22	20	21	11,774,983	702.34
2003-05-27	19	22	18	22	26,080,344	735.79
2003-05-26	18	19	17	19	4,099,572	635.45
2003-05-23	18	18	17	18	761,521	602.01
2003-05-22	18	18	17	17	473,568	568.56
2003-05-21	18	18	17	18	1,324,385	602.01
2003-05-20	18	18	17	17	401,329	568.56
2003-05-19	17	18	17	17	1,349,468	568.56
2003-05-16	17	18	17	17	369,222	568.56
2003-05-15	18	18	17	18	904,996	602.01
2003-05-14	18	18	17	17	669,216	568.56
2003-05-13	18	18	17	17	836,770	568.56
2003-05-12	18	18	17	18	540,790	602.01
2003-05-09	18	18	17	18	2,234,397	602.01
2003-05-08	18	18	17	17	894,963	568.56
2003-05-07	17	18	17	18	1,033,421	602.01
2003-05-06	17	19	16	17	3,778,509	568.56
2003-05-02	17	17	16	16	3,606,941	535.12
2003-05-01	17	17	16	16	2,282,557	535.12
2003-04-30	17	18	16	16	2,482,218	535.12
2003-04-28	17	18	17	17	3,701,254	568.56
2003-04-25	18	18	17	17	2,528,371	568.56
2003-04-24	18	19	18	19	823,727	635.45
2003-04-23	19	19	18	18	1,811,999	602.01
2003-04-22	18	19	18	19	898,976	635.45
2003-04-21	18	19	18	18	1,293,282	602.01
2003-04-18	18	19	18	19	1,619,361	635.45
2003-04-17	18	19	18	19	2,172,191	635.45
2003-04-16	18	19	18	18	1,602,305	602.01
2003-04-15	18	19	18	19	1,253,149	635.45
2003-04-14	18	19	18	19	712,358	635.45
2003-04-11	19	19	18	19	1,198,969	635.45
2003-04-10	19	19	18	19	1,281,242	635.45
2003-04-09	19	20	18	18	6,025,950	602.01
2003-04-08	19	19	18	19	3,105,281	635.45
2003-04-07	20	20	17	18	16,501,632	602.01
2003-04-04	23	25	20	20	26,179,673	668.90
2003-04-03	20	23	20	22	8,643,616	735.79
2003-04-02	20	20	19	20	1,385,587	668.90
2003-04-01	20	20	19	20	689,282	668.90
2003-03-31	20	21	20	20	1,876,212	668.90
2003-03-28	21	21	20	21	1,286,258	702.34
2003-03-27	20	21	19	21	4,679,492	702.34
2003-03-26	18	21	18	19	8,342,620	635.45
2003-03-25	18	19	17	18	1,902,298	602.01
2003-03-24	18	19	17	18	1,238,099	602.01
2003-03-20	18	19	17	18	1,479,899	602.01
2003-03-19	17	18	17	18	2,108,982	602.01
2003-03-18	18	18	17	17	1,734,743	568.56
2003-03-17	17	18	17	17	445,475	568.56
2003-03-14	17	18	17	17	3,190,563	568.56
2003-03-13	19	19	18	18	455,508	602.01
2003-03-12	18	19	17	17	954,159	568.56
2003-03-11	18	19	17	17	2,475,195	568.56
2003-03-10	18	19	18	19	1,145,793	635.45
2003-03-07	19	19	18	19	832,757	635.45
2003-03-06	18	20	18	19	1,751,800	635.45
2003-03-05	18	19	18	18	652,159	602.01
2003-03-04	19	20	18	18	2,598,603	602.01
2003-03-03	19	20	18	19	1,187,933	635.45
2003-02-28	19	19	18	18	1,356,491	602.01
2003-02-27	19	19	18	18	1,352,478	602.01
2003-02-26	19	20	19	19	1,876,212	635.45
2003-02-25	20	21	19	19	1,736,750	635.45
2003-02-24	21	21	20	20	839,780	668.90
2003-02-21	21	21	20	20	2,177,208	668.90
2003-02-20	20	21	20	21	1,005,328	702.34
2003-02-19	22	22	20	20	1,971,527	668.90
2003-02-18	22	22	21	22	3,271,832	735.79
2003-02-17	20	22	20	22	7,558,022	735.79
2003-02-14	19	20	19	20	1,434,750	668.90
2003-02-13	20	20	19	20	1,807,986	668.90
2003-02-12	18	20	17	20	5,225,299	668.90
2003-02-10	18	19	17	17	3,932,018	568.56
2003-02-07	18	19	17	17	2,272,524	568.56
2003-02-06	18	19	18	18	1,789,926	602.01
2003-02-05	18	19	18	18	1,401,640	602.01
2003-02-04	18	19	18	18	1,941,427	602.01
2003-02-03	18	19	18	18	1,190,943	602.01
2003-01-31	18	19	18	18	2,785,221	602.01
2003-01-30	18	19	18	18	2,324,696	602.01
2003-01-29	19	20	18	18	2,551,447	602.01
2003-01-28	20	20	19	19	3,197,586	635.45
2003-01-27	20	21	18	20	10,722,499	668.90
2003-01-24	24	25	21	21	26,235,859	702.34
2003-01-23	16	17	15	15	2,090,922	501.67
2003-01-22	17	18	15	16	6,704,196	535.12
2003-01-21	18	19	15	16	12,174,305	535.12
2003-01-20	13	21	12	18	29,118,402	602.01
2003-01-17	11	13	11	12	4,596,217	401.34
2003-01-16	11	12	11	12	553,834	401.34
2003-01-15	11	12	11	11	1,170,876	367.89
2003-01-14	11	12	11	11	508,684	367.89
2003-01-10	12	12	11	11	1,048,471	367.89
2003-01-09	12	12	11	12	1,667,521	401.34
2003-01-08	12	12	11	12	388,285	401.34
2003-01-07	12	13	11	11	1,246,126	367.89
2003-01-06	12	12	11	12	411,362	401.34

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 [2003年度]

1861 (株)熊谷組の時系列データ [2003年度]