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
