1861 (株)熊谷組 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30529536520520352,0005,200
2005-12-29537540526531442,0005,310
2005-12-28518541515537591,0005,370
2005-12-27512530512525357,0005,250
2005-12-26535544528532323,0005,320
2005-12-22540545532545792,0005,450
2005-12-21532538531538888,0005,380
2005-12-205175365105301,034,0005,300
2005-12-19506513504510354,0005,100
2005-12-165005154935051,639,0005,050
2005-12-154955154955091,169,0005,090
2005-12-145165264904901,117,0004,900
2005-12-135105175065141,277,0005,140
2005-12-12487501484500795,0005,000
2005-12-094754844714793,378,0004,790
2005-12-08486491477480642,0004,800
2005-12-07480497477490580,0004,900
2005-12-06491492485485513,0004,850
2005-12-05499499488490803,0004,900
2005-12-02498498488495770,0004,950
2005-12-01481493479490661,0004,900
2005-11-30493493479481623,0004,810
2005-11-294554854554781,247,0004,780
2005-11-284654654464551,813,0004,550
2005-11-254674694444681,732,0004,680
2005-11-244934974624643,077,0004,640
2005-11-22515515501508709,0005,080
2005-11-21501511499502662,0005,020
2005-11-18499499493498440,0004,980
2005-11-17498498484491507,0004,910
2005-11-16483499481494540,0004,940
2005-11-15512512480492680,0004,920
2005-11-14508516506509350,0005,090
2005-11-115155155055081,177,0005,080
2005-11-10505514505509539,0005,090
2005-11-09509518507513501,0005,130
2005-11-08512516509512751,0005,120
2005-11-075245305075221,116,0005,220
2005-11-045405455205271,167,0005,270
2005-11-025305425195281,104,0005,280
2005-11-01527534526532501,0005,320
2005-10-31544544523527873,0005,270
2005-10-28522536520526805,0005,260
2005-10-275155425115312,164,0005,310
2005-10-264675154665032,315,0005,030
2005-10-25461467456466442,0004,660
2005-10-24455461451458459,0004,580
2005-10-21456457451452689,0004,520
2005-10-20459468457458489,0004,580
2005-10-194584674574621,350,0004,620
2005-10-18458462455457494,0004,570
2005-10-174584654554601,343,0004,600
2005-10-144674674564581,398,0004,580
2005-10-13451460451457648,0004,570
2005-10-124624724554661,415,0004,660
2005-10-11449467447467525,0004,670
2005-10-07445455445449491,0004,490
2005-10-06456461446449760,0004,490
2005-10-05468470459463864,0004,630
2005-10-044554674554611,331,0004,610
2005-10-03444467443456591,0004,560
2005-09-30475475449453880,0004,530
2005-09-294524774524681,821,0004,680
2005-09-28450457449452610,0004,520
2005-09-27457460452455513,0004,550
2005-09-264384594384561,048,0004,560
2005-09-224434434334371,049,0004,370
2005-09-21462466443448981,0004,480
2005-09-204674684614621,578,0004,620
2005-09-164694694594621,177,0004,620
2005-09-154574674574641,061,0004,640
2005-09-144604704584581,186,0004,580
2005-09-134594704554701,125,0004,700
2005-09-124504684464592,071,0004,590
2005-09-094454464404402,951,0004,400
2005-09-084464464374441,300,0004,440
2005-09-074434454374451,246,0004,450
2005-09-064444494364381,845,0004,380
2005-09-05433438431434925,0004,340
2005-09-024304314224262,575,0004,260
2005-09-014114264094222,072,0004,220
2005-08-313954063934061,011,0004,060
2005-08-304004073964001,517,0004,000
2005-08-293883963833941,476,0003,940
2005-08-26381388380387492,0003,870
2005-08-253873873783821,053,0003,820
2005-08-24385387381387774,0003,870
2005-08-23392393385387987,0003,870
2005-08-223803953783921,476,0003,920
2005-08-19375375372375936,0003,750
2005-08-183823853773781,123,0003,780
2005-08-173813933803852,449,0003,850
2005-08-163893913803831,184,0003,830
2005-08-153844003843931,199,0003,930
2005-08-123903923813811,694,0003,810
2005-08-113703883683842,242,0003,840
2005-08-103573733573702,067,0003,700
2005-08-093443553443501,593,0003,500
2005-08-08320337320337844,0003,370
2005-08-05333337327331797,0003,310
2005-08-04339340329333630,0003,330
2005-08-03340344338341688,0003,410
2005-08-023383403343361,334,0003,360
2005-08-013203483173392,765,0003,390
2005-07-29307316307316823,0003,160
2005-07-28304308304304343,0003,040
2005-07-27299305299303390,0003,030
2005-07-26299301297299323,0002,990
2005-07-25296301296301365,0003,010
2005-07-22298298295295564,0002,950
2005-07-21301303296298689,0002,980
2005-07-20301303300300546,0003,000
2005-07-19306306301301360,0003,010
2005-07-15308308305305401,0003,050
2005-07-143063083033041,043,0003,040
2005-07-13308308304305420,0003,050
2005-07-12312312308309326,0003,090
2005-07-11309313307309393,0003,090
2005-07-083083093053051,137,0003,050
2005-07-07302306302306369,0003,060
2005-07-06304306303303289,0003,030
2005-07-05305307304304403,0003,040
2005-07-04300306300305343,0003,050
2005-07-01300303299301300,0003,010
2005-06-30301302299301289,0003,010
2005-06-29302303299300338,0003,000
2005-06-28299303295303409,0003,030
2005-06-27296298293297349,0002,970
2005-06-24296300296299391,0002,990
2005-06-23303303298300547,0003,000
2005-06-22297303294300637,0003,000
2005-06-212972992862951,101,0002,950
2005-06-20300301295297273,0002,970
2005-06-17300303299300294,0003,000
2005-06-16299303296300947,0003,000
2005-06-15296303296301752,0003,010
2005-06-14297300295296352,0002,960
2005-06-13298300296297364,0002,970
2005-06-102852992852963,560,0002,960
2005-06-09294299290290446,0002,900
2005-06-08299303293296754,0002,960
2005-06-07294303293299920,0002,990
2005-06-06290294288293747,0002,930
2005-06-03285293285293420,0002,930
2005-06-02293293286288498,0002,880
2005-06-012862942822921,093,0002,920
2005-05-31280282276282601,0002,820
2005-05-30275280275277467,0002,770
2005-05-27273278269278554,0002,780
2005-05-262712722562721,182,0002,720
2005-05-252792842702721,653,0002,720
2005-05-242842992822842,968,0002,840
2005-05-23280280272274736,0002,740
2005-05-20278282273277566,0002,770
2005-05-19282284276278775,0002,780
2005-05-18275278265272872,0002,720
2005-05-17293296273279817,0002,790
2005-05-16299301290290589,0002,900
2005-05-132903062903001,021,0003,000
2005-05-12288292287291684,0002,910
2005-05-11290293286293221,0002,930
2005-05-10295297291295264,0002,950
2005-05-09292298291297500,0002,970
2005-05-06289293287292445,0002,920
2005-05-02283287283285278,0002,850
2005-04-28285289282288645,0002,880
2005-04-27283286283284349,0002,840
2005-04-26283289283288454,0002,880
2005-04-25285289281287617,0002,870
2005-04-22295295289289527,0002,890
2005-04-21280297279290757,0002,900
2005-04-20294300290295694,0002,950
2005-04-19278294278293656,0002,930
2005-04-182812892772831,132,0002,830
2005-04-152983012852951,071,0002,950
2005-04-14304309299305448,0003,050
2005-04-13311311305306447,0003,060
2005-04-12305314305309611,0003,090
2005-04-113063213033061,477,0003,060
2005-04-083053103053051,267,0003,050
2005-04-072983132983081,247,0003,080
2005-04-06303303300300493,0003,000
2005-04-05306308303305364,0003,050
2005-04-04302307301305340,0003,050
2005-04-01305307300307406,0003,070
2005-03-31305309305307690,0003,070
2005-03-30305310300303806,0003,030
2005-03-29305310302305776,0003,050
2005-03-28302307301303679,0003,030
2005-03-25307309304307360,0003,070
2005-03-24308311305311429,0003,110
2005-03-233173173083101,082,0003,100
2005-03-22319320312314606,0003,140
2005-03-18308319307317668,0003,170
2005-03-17312314307312463,0003,120
2005-03-16306311305311464,0003,110
2005-03-153053093033071,036,0003,070
2005-03-143043113043061,230,0003,060
2005-03-112933152933055,472,0003,050
2005-03-10285292285288772,0002,880
2005-03-092832972752881,909,0002,880
2005-03-08280282277279887,0002,790
2005-03-07281287278280698,0002,800
2005-03-042632872602791,809,0002,790
2005-03-03263266262265665,0002,650
2005-03-022632722612641,268,0002,640
2005-03-01260260259259202,0002,590
2005-02-28259262256261614,0002,610
2005-02-25252258250254440,0002,540
2005-02-24250252248251349,0002,510
2005-02-23250250246250401,0002,500
2005-02-22252253249250254,0002,500
2005-02-21255256251252319,0002,520
2005-02-18248252248251227,0002,510
2005-02-17248254248251419,0002,510
2005-02-16257257251251327,0002,510
2005-02-15254259254255228,0002,550
2005-02-14260260255255390,0002,550
2005-02-102522602512571,141,0002,570
2005-02-09258260255257445,0002,570
2005-02-08261261256258412,0002,580
2005-02-072602612552581,076,0002,580
2005-02-042642642552611,004,0002,610
2005-02-03262268261265767,0002,650
2005-02-022592702552641,692,0002,640
2005-02-012482572452521,144,0002,520
2005-01-312452482432451,047,0002,450
2005-01-282402452402441,125,0002,440
2005-01-27236239236239326,0002,390
2005-01-26238238235236586,0002,360
2005-01-252322402322371,536,0002,370
2005-01-242252342252311,077,0002,310
2005-01-21226227225225328,0002,250
2005-01-20228230225227398,0002,270
2005-01-19233234227228621,0002,280
2005-01-18230236230231805,0002,310
2005-01-17228233225230989,0002,300
2005-01-142202272202251,771,0002,250
2005-01-13223225222222340,0002,220
2005-01-12225226222224547,0002,240
2005-01-11226227223223750,0002,230
2005-01-07231231223224833,0002,240
2005-01-06223231223228972,0002,280
2005-01-05220224220222658,0002,220
2005-01-04219224219222406,0002,220

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