1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 2004年

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
2004-12-30221221219219180,0002,190
2004-12-29221222218218429,0002,180
2004-12-28217219216219461,0002,190
2004-12-27217218215216373,0002,160
2004-12-24217219216218503,0002,180
2004-12-22219221215216561,0002,160
2004-12-21216221215217743,0002,170
2004-12-20214215212215552,0002,150
2004-12-17206217206209747,0002,090
2004-12-162112132082081,415,0002,080
2004-12-152142182122121,031,0002,120
2004-12-14216218214214596,0002,140
2004-12-13215217215215182,0002,150
2004-12-102182212132154,258,0002,150
2004-12-09227229220220720,0002,200
2004-12-08225230225226655,0002,260
2004-12-072302402272301,010,0002,300
2004-12-06227229225228434,0002,280
2004-12-03228230225227631,0002,270
2004-12-02227228223226621,0002,260
2004-12-01220224220224398,0002,240
2004-11-30225225220223544,0002,230
2004-11-29220227220226794,0002,260
2004-11-26222223218220654,0002,200
2004-11-252252262162231,351,0002,230
2004-11-242172182132151,149,0002,150
2004-11-22223223215217981,0002,170
2004-11-19230232225225948,0002,250
2004-11-182262302262271,154,0002,270
2004-11-172372382242241,918,0002,240
2004-11-162472502412422,165,0002,420
2004-11-152412942412624,242,0002,620
2004-11-122372462372411,608,0002,410
2004-11-11242242235235348,0002,350
2004-11-10235239234239351,0002,390
2004-11-09233240233235217,0002,350
2004-11-08246247235236598,0002,360
2004-11-05239247234242670,0002,420
2004-11-04237238234234299,0002,340
2004-11-02232239230236691,0002,360
2004-11-01232232229231201,0002,310
2004-10-29235235231233173,0002,330
2004-10-28230235229231550,0002,310
2004-10-27233233229230540,0002,300
2004-10-26225231225230413,0002,300
2004-10-25232236227228772,0002,280
2004-10-22228230225227213,0002,270
2004-10-21233233226227397,0002,270
2004-10-20227231225229511,0002,290
2004-10-19228231228231248,0002,310
2004-10-18227230226228176,0002,280
2004-10-15225232223227457,0002,270
2004-10-14232233229230324,0002,300
2004-10-13239239234234654,0002,340
2004-10-12243244234235910,0002,350
2004-10-082362542352452,613,0002,450
2004-10-07235237232235738,0002,350
2004-10-06222235222233897,0002,330
2004-10-05223225221223250,0002,230
2004-10-04218224217224571,0002,240
2004-10-01211216211214431,0002,140
2004-09-30210214209209484,0002,090
2004-09-29214214209209380,0002,090
2004-09-28209211208211324,0002,110
2004-09-27212214210210461,0002,100
2004-09-24212216211214442,0002,140
2004-09-22218226217218358,0002,180
2004-09-21226226216223460,0002,230
2004-09-17227230223224787,0002,240
2004-09-16228234225229427,0002,290
2004-09-15236237228230452,0002,300
2004-09-142292402282371,063,0002,370
2004-09-13227229225229300,0002,290
2004-09-102272292172293,398,0002,290
2004-09-09225237224232883,0002,320
2004-09-08233233225226512,0002,260
2004-09-072352372232281,097,0002,280
2004-09-062132332132301,759,0002,300
2004-09-032172172112131,016,0002,130
2004-09-02213214211213226,0002,130
2004-09-01213213211212174,0002,120
2004-08-31211212208212216,0002,120
2004-08-30212213208212294,0002,120
2004-08-27214214210213229,0002,130
2004-08-26214216210213308,0002,130
2004-08-25206215206211450,0002,110
2004-08-24210211205205345,0002,050
2004-08-23214214210210205,0002,100
2004-08-20209211205209380,0002,090
2004-08-19209214206210245,0002,100
2004-08-18207209205207354,0002,070
2004-08-17213213206209285,0002,090
2004-08-16215215209210333,0002,100
2004-08-132232232122151,211,0002,150
2004-08-12228230226227275,0002,270
2004-08-11223227221225329,0002,250
2004-08-10217222215220248,0002,200
2004-08-09208220207220303,0002,200
2004-08-06214219213217311,0002,170
2004-08-05221224217222268,0002,220
2004-08-04225228205222751,0002,220
2004-08-03235236228230280,0002,300
2004-08-02241242233236336,0002,360
2004-07-30231241231241356,0002,410
2004-07-29244244225231439,0002,310
2004-07-28247248240243607,0002,430
2004-07-27255255245247335,0002,470
2004-07-26251256251255279,0002,550
2004-07-23248257248255256,0002,550
2004-07-22249251247251178,0002,510
2004-07-21252252249252244,0002,520
2004-07-20250252248250198,0002,500
2004-07-16250256248254264,0002,540
2004-07-15253259253254335,0002,540
2004-07-14263265254254433,0002,540
2004-07-13255259253259220,0002,590
2004-07-12259263254257373,0002,570
2004-07-09244258244254783,0002,540
2004-07-08251252245249302,0002,490
2004-07-07250259231257935,0002,570
2004-07-06255260255257343,0002,570
2004-07-05266268256259474,0002,590
2004-07-02271273266271411,0002,710
2004-07-01278288278279956,0002,790
2004-06-30265277262273925,0002,730
2004-06-29262266258263500,0002,630
2004-06-28255262255262518,0002,620
2004-06-25258265254259514,0002,590
2004-06-24261264258260477,0002,600
2004-06-23259263257260445,0002,600
2004-06-22260262255262475,0002,620
2004-06-21255266255261759,0002,610
2004-06-18258262251255570,0002,550
2004-06-17264268258263575,0002,630
2004-06-162522672522661,779,0002,660
2004-06-15254259250255418,0002,550
2004-06-14256259255256569,0002,560
2004-06-112532632502532,650,0002,530
2004-06-10256263254258651,0002,580
2004-06-09251259248258902,0002,580
2004-06-08254255249250432,0002,500
2004-06-07241255241253970,0002,530
2004-06-04249250241246760,0002,460
2004-06-03258263242250802,0002,500
2004-06-02256258253255373,0002,550
2004-06-01255261250256716,0002,560
2004-05-31253259245254523,0002,540
2004-05-28255258245258467,0002,580
2004-05-27254258251254517,0002,540
2004-05-26264265252256752,0002,560
2004-05-25260262242249739,0002,490
2004-05-242552632502581,411,0002,580
2004-05-212432532372491,056,0002,490
2004-05-202312502252381,315,0002,380
2004-05-192332452242391,027,0002,390
2004-05-182102362102241,217,0002,240
2004-05-172352462112142,380,0002,140
2004-05-142452572412451,091,0002,450
2004-05-13260260250250619,0002,500
2004-05-12252269252259866,0002,590
2004-05-112382602332481,339,0002,480
2004-05-102652672422481,931,0002,480
2004-05-072652812632801,032,0002,800
2004-05-06284286270275948,0002,750
2004-04-30285292280289848,0002,890
2004-04-282783002782901,487,0002,900
2004-04-272792832712832,587,0002,830
2004-04-262922942842841,134,0002,840
2004-04-23296298294297773,0002,970
2004-04-22295302294298868,0002,980
2004-04-212963012912981,454,0002,980
2004-04-202953082913012,088,0003,010
2004-04-193153182913002,474,0003,000
2004-04-163133353113174,429,0003,170
2004-04-153383433103104,225,0003,100
2004-04-143563633463483,332,0003,480
2004-04-133903943503516,300,0003,510
2004-04-1233039432737010,826,0003,700
2004-04-093313493153209,836,0003,200
2004-04-0829134628634616,428,0003,460
2004-04-072332722322664,217,0002,660
2004-04-062352392222321,875,0002,320
2004-04-052302452222452,601,0002,450
2004-04-022102202062201,787,0002,200
2004-04-01200206199205782,0002,050
2004-03-31191198191196449,0001,960
2004-03-30200202189193685,0001,930
2004-03-29198199195195576,0001,950
2004-03-26205209198201960,0002,010
2004-03-25211213202205982,0002,050
2004-03-241952141942011,261,0002,010
2004-03-23192198190193708,0001,930
2004-03-22193197193194517,0001,940
2004-03-191901981851931,056,0001,930
2004-03-182112191901924,084,0001,920
2004-03-171902081882043,661,0002,040
2004-03-161691751691751,452,0001,750
2004-03-15164168161168516,0001,680
2004-03-121631641571603,064,0001,600
2004-03-11166166164165732,0001,650
2004-03-10163168162166822,0001,660
2004-03-09163165161162313,0001,620
2004-03-08167169163163786,0001,630
2004-03-05166167163166549,0001,660
2004-03-041601661601651,041,0001,650
2004-03-03163165163163437,0001,630
2004-03-02161166160163732,0001,630
2004-03-01160161155159884,0001,590
2004-02-27153158152158683,0001,580
2004-02-26150152149151337,0001,510
2004-02-25150151147151443,0001,510
2004-02-24154154148149385,0001,490
2004-02-23153156152153436,0001,530
2004-02-20150153149151503,0001,510
2004-02-19154154149150394,0001,500
2004-02-18160160153153690,0001,530
2004-02-17154156152154257,0001,540
2004-02-16148151147151269,0001,510
2004-02-13142147142145744,0001,450
2004-02-12142148142143977,0001,430
2004-02-10149149142142899,0001,420
2004-02-09155156147150447,0001,500
2004-02-06154155151153234,0001,530
2004-02-05152156152155344,0001,550
2004-02-04155159154156398,0001,560
2004-02-03161164156160460,0001,600
2004-02-02166169165166219,0001,660
2004-01-30162167162166306,0001,660
2004-01-29163168161167347,0001,670
2004-01-28167170165167360,0001,670
2004-01-27172175172172788,0001,720
2004-01-261751841701751,825,0001,750
2004-01-231561671551651,547,0001,650
2004-01-22155157154155513,0001,550
2004-01-21158158156156346,0001,560
2004-01-20158160157157493,0001,570
2004-01-19151158151158423,0001,580
2004-01-16157158155156297,0001,560
2004-01-15159161156156727,0001,560
2004-01-14161161156160422,0001,600
2004-01-13160162158160369,0001,600
2004-01-09160163159160599,0001,600
2004-01-08158162158160311,0001,600
2004-01-07161162159160202,0001,600
2004-01-06169169160162324,0001,620
2004-01-05167167160161295,0001,610

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