1861 (株)熊谷組の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	221	221	219	219	180,000	2,190
2004-12-29	221	222	218	218	429,000	2,180
2004-12-28	217	219	216	219	461,000	2,190
2004-12-27	217	218	215	216	373,000	2,160
2004-12-24	217	219	216	218	503,000	2,180
2004-12-22	219	221	215	216	561,000	2,160
2004-12-21	216	221	215	217	743,000	2,170
2004-12-20	214	215	212	215	552,000	2,150
2004-12-17	206	217	206	209	747,000	2,090
2004-12-16	211	213	208	208	1,415,000	2,080
2004-12-15	214	218	212	212	1,031,000	2,120
2004-12-14	216	218	214	214	596,000	2,140
2004-12-13	215	217	215	215	182,000	2,150
2004-12-10	218	221	213	215	4,258,000	2,150
2004-12-09	227	229	220	220	720,000	2,200
2004-12-08	225	230	225	226	655,000	2,260
2004-12-07	230	240	227	230	1,010,000	2,300
2004-12-06	227	229	225	228	434,000	2,280
2004-12-03	228	230	225	227	631,000	2,270
2004-12-02	227	228	223	226	621,000	2,260
2004-12-01	220	224	220	224	398,000	2,240
2004-11-30	225	225	220	223	544,000	2,230
2004-11-29	220	227	220	226	794,000	2,260
2004-11-26	222	223	218	220	654,000	2,200
2004-11-25	225	226	216	223	1,351,000	2,230
2004-11-24	217	218	213	215	1,149,000	2,150
2004-11-22	223	223	215	217	981,000	2,170
2004-11-19	230	232	225	225	948,000	2,250
2004-11-18	226	230	226	227	1,154,000	2,270
2004-11-17	237	238	224	224	1,918,000	2,240
2004-11-16	247	250	241	242	2,165,000	2,420
2004-11-15	241	294	241	262	4,242,000	2,620
2004-11-12	237	246	237	241	1,608,000	2,410
2004-11-11	242	242	235	235	348,000	2,350
2004-11-10	235	239	234	239	351,000	2,390
2004-11-09	233	240	233	235	217,000	2,350
2004-11-08	246	247	235	236	598,000	2,360
2004-11-05	239	247	234	242	670,000	2,420
2004-11-04	237	238	234	234	299,000	2,340
2004-11-02	232	239	230	236	691,000	2,360
2004-11-01	232	232	229	231	201,000	2,310
2004-10-29	235	235	231	233	173,000	2,330
2004-10-28	230	235	229	231	550,000	2,310
2004-10-27	233	233	229	230	540,000	2,300
2004-10-26	225	231	225	230	413,000	2,300
2004-10-25	232	236	227	228	772,000	2,280
2004-10-22	228	230	225	227	213,000	2,270
2004-10-21	233	233	226	227	397,000	2,270
2004-10-20	227	231	225	229	511,000	2,290
2004-10-19	228	231	228	231	248,000	2,310
2004-10-18	227	230	226	228	176,000	2,280
2004-10-15	225	232	223	227	457,000	2,270
2004-10-14	232	233	229	230	324,000	2,300
2004-10-13	239	239	234	234	654,000	2,340
2004-10-12	243	244	234	235	910,000	2,350
2004-10-08	236	254	235	245	2,613,000	2,450
2004-10-07	235	237	232	235	738,000	2,350
2004-10-06	222	235	222	233	897,000	2,330
2004-10-05	223	225	221	223	250,000	2,230
2004-10-04	218	224	217	224	571,000	2,240
2004-10-01	211	216	211	214	431,000	2,140
2004-09-30	210	214	209	209	484,000	2,090
2004-09-29	214	214	209	209	380,000	2,090
2004-09-28	209	211	208	211	324,000	2,110
2004-09-27	212	214	210	210	461,000	2,100
2004-09-24	212	216	211	214	442,000	2,140
2004-09-22	218	226	217	218	358,000	2,180
2004-09-21	226	226	216	223	460,000	2,230
2004-09-17	227	230	223	224	787,000	2,240
2004-09-16	228	234	225	229	427,000	2,290
2004-09-15	236	237	228	230	452,000	2,300
2004-09-14	229	240	228	237	1,063,000	2,370
2004-09-13	227	229	225	229	300,000	2,290
2004-09-10	227	229	217	229	3,398,000	2,290
2004-09-09	225	237	224	232	883,000	2,320
2004-09-08	233	233	225	226	512,000	2,260
2004-09-07	235	237	223	228	1,097,000	2,280
2004-09-06	213	233	213	230	1,759,000	2,300
2004-09-03	217	217	211	213	1,016,000	2,130
2004-09-02	213	214	211	213	226,000	2,130
2004-09-01	213	213	211	212	174,000	2,120
2004-08-31	211	212	208	212	216,000	2,120
2004-08-30	212	213	208	212	294,000	2,120
2004-08-27	214	214	210	213	229,000	2,130
2004-08-26	214	216	210	213	308,000	2,130
2004-08-25	206	215	206	211	450,000	2,110
2004-08-24	210	211	205	205	345,000	2,050
2004-08-23	214	214	210	210	205,000	2,100
2004-08-20	209	211	205	209	380,000	2,090
2004-08-19	209	214	206	210	245,000	2,100
2004-08-18	207	209	205	207	354,000	2,070
2004-08-17	213	213	206	209	285,000	2,090
2004-08-16	215	215	209	210	333,000	2,100
2004-08-13	223	223	212	215	1,211,000	2,150
2004-08-12	228	230	226	227	275,000	2,270
2004-08-11	223	227	221	225	329,000	2,250
2004-08-10	217	222	215	220	248,000	2,200
2004-08-09	208	220	207	220	303,000	2,200
2004-08-06	214	219	213	217	311,000	2,170
2004-08-05	221	224	217	222	268,000	2,220
2004-08-04	225	228	205	222	751,000	2,220
2004-08-03	235	236	228	230	280,000	2,300
2004-08-02	241	242	233	236	336,000	2,360
2004-07-30	231	241	231	241	356,000	2,410
2004-07-29	244	244	225	231	439,000	2,310
2004-07-28	247	248	240	243	607,000	2,430
2004-07-27	255	255	245	247	335,000	2,470
2004-07-26	251	256	251	255	279,000	2,550
2004-07-23	248	257	248	255	256,000	2,550
2004-07-22	249	251	247	251	178,000	2,510
2004-07-21	252	252	249	252	244,000	2,520
2004-07-20	250	252	248	250	198,000	2,500
2004-07-16	250	256	248	254	264,000	2,540
2004-07-15	253	259	253	254	335,000	2,540
2004-07-14	263	265	254	254	433,000	2,540
2004-07-13	255	259	253	259	220,000	2,590
2004-07-12	259	263	254	257	373,000	2,570
2004-07-09	244	258	244	254	783,000	2,540
2004-07-08	251	252	245	249	302,000	2,490
2004-07-07	250	259	231	257	935,000	2,570
2004-07-06	255	260	255	257	343,000	2,570
2004-07-05	266	268	256	259	474,000	2,590
2004-07-02	271	273	266	271	411,000	2,710
2004-07-01	278	288	278	279	956,000	2,790
2004-06-30	265	277	262	273	925,000	2,730
2004-06-29	262	266	258	263	500,000	2,630
2004-06-28	255	262	255	262	518,000	2,620
2004-06-25	258	265	254	259	514,000	2,590
2004-06-24	261	264	258	260	477,000	2,600
2004-06-23	259	263	257	260	445,000	2,600
2004-06-22	260	262	255	262	475,000	2,620
2004-06-21	255	266	255	261	759,000	2,610
2004-06-18	258	262	251	255	570,000	2,550
2004-06-17	264	268	258	263	575,000	2,630
2004-06-16	252	267	252	266	1,779,000	2,660
2004-06-15	254	259	250	255	418,000	2,550
2004-06-14	256	259	255	256	569,000	2,560
2004-06-11	253	263	250	253	2,650,000	2,530
2004-06-10	256	263	254	258	651,000	2,580
2004-06-09	251	259	248	258	902,000	2,580
2004-06-08	254	255	249	250	432,000	2,500
2004-06-07	241	255	241	253	970,000	2,530
2004-06-04	249	250	241	246	760,000	2,460
2004-06-03	258	263	242	250	802,000	2,500
2004-06-02	256	258	253	255	373,000	2,550
2004-06-01	255	261	250	256	716,000	2,560
2004-05-31	253	259	245	254	523,000	2,540
2004-05-28	255	258	245	258	467,000	2,580
2004-05-27	254	258	251	254	517,000	2,540
2004-05-26	264	265	252	256	752,000	2,560
2004-05-25	260	262	242	249	739,000	2,490
2004-05-24	255	263	250	258	1,411,000	2,580
2004-05-21	243	253	237	249	1,056,000	2,490
2004-05-20	231	250	225	238	1,315,000	2,380
2004-05-19	233	245	224	239	1,027,000	2,390
2004-05-18	210	236	210	224	1,217,000	2,240
2004-05-17	235	246	211	214	2,380,000	2,140
2004-05-14	245	257	241	245	1,091,000	2,450
2004-05-13	260	260	250	250	619,000	2,500
2004-05-12	252	269	252	259	866,000	2,590
2004-05-11	238	260	233	248	1,339,000	2,480
2004-05-10	265	267	242	248	1,931,000	2,480
2004-05-07	265	281	263	280	1,032,000	2,800
2004-05-06	284	286	270	275	948,000	2,750
2004-04-30	285	292	280	289	848,000	2,890
2004-04-28	278	300	278	290	1,487,000	2,900
2004-04-27	279	283	271	283	2,587,000	2,830
2004-04-26	292	294	284	284	1,134,000	2,840
2004-04-23	296	298	294	297	773,000	2,970
2004-04-22	295	302	294	298	868,000	2,980
2004-04-21	296	301	291	298	1,454,000	2,980
2004-04-20	295	308	291	301	2,088,000	3,010
2004-04-19	315	318	291	300	2,474,000	3,000
2004-04-16	313	335	311	317	4,429,000	3,170
2004-04-15	338	343	310	310	4,225,000	3,100
2004-04-14	356	363	346	348	3,332,000	3,480
2004-04-13	390	394	350	351	6,300,000	3,510
2004-04-12	330	394	327	370	10,826,000	3,700
2004-04-09	331	349	315	320	9,836,000	3,200
2004-04-08	291	346	286	346	16,428,000	3,460
2004-04-07	233	272	232	266	4,217,000	2,660
2004-04-06	235	239	222	232	1,875,000	2,320
2004-04-05	230	245	222	245	2,601,000	2,450
2004-04-02	210	220	206	220	1,787,000	2,200
2004-04-01	200	206	199	205	782,000	2,050
2004-03-31	191	198	191	196	449,000	1,960
2004-03-30	200	202	189	193	685,000	1,930
2004-03-29	198	199	195	195	576,000	1,950
2004-03-26	205	209	198	201	960,000	2,010
2004-03-25	211	213	202	205	982,000	2,050
2004-03-24	195	214	194	201	1,261,000	2,010
2004-03-23	192	198	190	193	708,000	1,930
2004-03-22	193	197	193	194	517,000	1,940
2004-03-19	190	198	185	193	1,056,000	1,930
2004-03-18	211	219	190	192	4,084,000	1,920
2004-03-17	190	208	188	204	3,661,000	2,040
2004-03-16	169	175	169	175	1,452,000	1,750
2004-03-15	164	168	161	168	516,000	1,680
2004-03-12	163	164	157	160	3,064,000	1,600
2004-03-11	166	166	164	165	732,000	1,650
2004-03-10	163	168	162	166	822,000	1,660
2004-03-09	163	165	161	162	313,000	1,620
2004-03-08	167	169	163	163	786,000	1,630
2004-03-05	166	167	163	166	549,000	1,660
2004-03-04	160	166	160	165	1,041,000	1,650
2004-03-03	163	165	163	163	437,000	1,630
2004-03-02	161	166	160	163	732,000	1,630
2004-03-01	160	161	155	159	884,000	1,590
2004-02-27	153	158	152	158	683,000	1,580
2004-02-26	150	152	149	151	337,000	1,510
2004-02-25	150	151	147	151	443,000	1,510
2004-02-24	154	154	148	149	385,000	1,490
2004-02-23	153	156	152	153	436,000	1,530
2004-02-20	150	153	149	151	503,000	1,510
2004-02-19	154	154	149	150	394,000	1,500
2004-02-18	160	160	153	153	690,000	1,530
2004-02-17	154	156	152	154	257,000	1,540
2004-02-16	148	151	147	151	269,000	1,510
2004-02-13	142	147	142	145	744,000	1,450
2004-02-12	142	148	142	143	977,000	1,430
2004-02-10	149	149	142	142	899,000	1,420
2004-02-09	155	156	147	150	447,000	1,500
2004-02-06	154	155	151	153	234,000	1,530
2004-02-05	152	156	152	155	344,000	1,550
2004-02-04	155	159	154	156	398,000	1,560
2004-02-03	161	164	156	160	460,000	1,600
2004-02-02	166	169	165	166	219,000	1,660
2004-01-30	162	167	162	166	306,000	1,660
2004-01-29	163	168	161	167	347,000	1,670
2004-01-28	167	170	165	167	360,000	1,670
2004-01-27	172	175	172	172	788,000	1,720
2004-01-26	175	184	170	175	1,825,000	1,750
2004-01-23	156	167	155	165	1,547,000	1,650
2004-01-22	155	157	154	155	513,000	1,550
2004-01-21	158	158	156	156	346,000	1,560
2004-01-20	158	160	157	157	493,000	1,570
2004-01-19	151	158	151	158	423,000	1,580
2004-01-16	157	158	155	156	297,000	1,560
2004-01-15	159	161	156	156	727,000	1,560
2004-01-14	161	161	156	160	422,000	1,600
2004-01-13	160	162	158	160	369,000	1,600
2004-01-09	160	163	159	160	599,000	1,600
2004-01-08	158	162	158	160	311,000	1,600
2004-01-07	161	162	159	160	202,000	1,600
2004-01-06	169	169	160	162	324,000	1,620
2004-01-05	167	167	160	161	295,000	1,610

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 [2004年度]

1861 (株)熊谷組の時系列データ [2004年度]