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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 529 | 536 | 520 | 520 | 352,000 | 5,200 |
| 2005-12-29 | 537 | 540 | 526 | 531 | 442,000 | 5,310 |
| 2005-12-28 | 518 | 541 | 515 | 537 | 591,000 | 5,370 |
| 2005-12-27 | 512 | 530 | 512 | 525 | 357,000 | 5,250 |
| 2005-12-26 | 535 | 544 | 528 | 532 | 323,000 | 5,320 |
| 2005-12-22 | 540 | 545 | 532 | 545 | 792,000 | 5,450 |
| 2005-12-21 | 532 | 538 | 531 | 538 | 888,000 | 5,380 |
| 2005-12-20 | 517 | 536 | 510 | 530 | 1,034,000 | 5,300 |
| 2005-12-19 | 506 | 513 | 504 | 510 | 354,000 | 5,100 |
| 2005-12-16 | 500 | 515 | 493 | 505 | 1,639,000 | 5,050 |
| 2005-12-15 | 495 | 515 | 495 | 509 | 1,169,000 | 5,090 |
| 2005-12-14 | 516 | 526 | 490 | 490 | 1,117,000 | 4,900 |
| 2005-12-13 | 510 | 517 | 506 | 514 | 1,277,000 | 5,140 |
| 2005-12-12 | 487 | 501 | 484 | 500 | 795,000 | 5,000 |
| 2005-12-09 | 475 | 484 | 471 | 479 | 3,378,000 | 4,790 |
| 2005-12-08 | 486 | 491 | 477 | 480 | 642,000 | 4,800 |
| 2005-12-07 | 480 | 497 | 477 | 490 | 580,000 | 4,900 |
| 2005-12-06 | 491 | 492 | 485 | 485 | 513,000 | 4,850 |
| 2005-12-05 | 499 | 499 | 488 | 490 | 803,000 | 4,900 |
| 2005-12-02 | 498 | 498 | 488 | 495 | 770,000 | 4,950 |
| 2005-12-01 | 481 | 493 | 479 | 490 | 661,000 | 4,900 |
| 2005-11-30 | 493 | 493 | 479 | 481 | 623,000 | 4,810 |
| 2005-11-29 | 455 | 485 | 455 | 478 | 1,247,000 | 4,780 |
| 2005-11-28 | 465 | 465 | 446 | 455 | 1,813,000 | 4,550 |
| 2005-11-25 | 467 | 469 | 444 | 468 | 1,732,000 | 4,680 |
| 2005-11-24 | 493 | 497 | 462 | 464 | 3,077,000 | 4,640 |
| 2005-11-22 | 515 | 515 | 501 | 508 | 709,000 | 5,080 |
| 2005-11-21 | 501 | 511 | 499 | 502 | 662,000 | 5,020 |
| 2005-11-18 | 499 | 499 | 493 | 498 | 440,000 | 4,980 |
| 2005-11-17 | 498 | 498 | 484 | 491 | 507,000 | 4,910 |
| 2005-11-16 | 483 | 499 | 481 | 494 | 540,000 | 4,940 |
| 2005-11-15 | 512 | 512 | 480 | 492 | 680,000 | 4,920 |
| 2005-11-14 | 508 | 516 | 506 | 509 | 350,000 | 5,090 |
| 2005-11-11 | 515 | 515 | 505 | 508 | 1,177,000 | 5,080 |
| 2005-11-10 | 505 | 514 | 505 | 509 | 539,000 | 5,090 |
| 2005-11-09 | 509 | 518 | 507 | 513 | 501,000 | 5,130 |
| 2005-11-08 | 512 | 516 | 509 | 512 | 751,000 | 5,120 |
| 2005-11-07 | 524 | 530 | 507 | 522 | 1,116,000 | 5,220 |
| 2005-11-04 | 540 | 545 | 520 | 527 | 1,167,000 | 5,270 |
| 2005-11-02 | 530 | 542 | 519 | 528 | 1,104,000 | 5,280 |
| 2005-11-01 | 527 | 534 | 526 | 532 | 501,000 | 5,320 |
| 2005-10-31 | 544 | 544 | 523 | 527 | 873,000 | 5,270 |
| 2005-10-28 | 522 | 536 | 520 | 526 | 805,000 | 5,260 |
| 2005-10-27 | 515 | 542 | 511 | 531 | 2,164,000 | 5,310 |
| 2005-10-26 | 467 | 515 | 466 | 503 | 2,315,000 | 5,030 |
| 2005-10-25 | 461 | 467 | 456 | 466 | 442,000 | 4,660 |
| 2005-10-24 | 455 | 461 | 451 | 458 | 459,000 | 4,580 |
| 2005-10-21 | 456 | 457 | 451 | 452 | 689,000 | 4,520 |
| 2005-10-20 | 459 | 468 | 457 | 458 | 489,000 | 4,580 |
| 2005-10-19 | 458 | 467 | 457 | 462 | 1,350,000 | 4,620 |
| 2005-10-18 | 458 | 462 | 455 | 457 | 494,000 | 4,570 |
| 2005-10-17 | 458 | 465 | 455 | 460 | 1,343,000 | 4,600 |
| 2005-10-14 | 467 | 467 | 456 | 458 | 1,398,000 | 4,580 |
| 2005-10-13 | 451 | 460 | 451 | 457 | 648,000 | 4,570 |
| 2005-10-12 | 462 | 472 | 455 | 466 | 1,415,000 | 4,660 |
| 2005-10-11 | 449 | 467 | 447 | 467 | 525,000 | 4,670 |
| 2005-10-07 | 445 | 455 | 445 | 449 | 491,000 | 4,490 |
| 2005-10-06 | 456 | 461 | 446 | 449 | 760,000 | 4,490 |
| 2005-10-05 | 468 | 470 | 459 | 463 | 864,000 | 4,630 |
| 2005-10-04 | 455 | 467 | 455 | 461 | 1,331,000 | 4,610 |
| 2005-10-03 | 444 | 467 | 443 | 456 | 591,000 | 4,560 |
| 2005-09-30 | 475 | 475 | 449 | 453 | 880,000 | 4,530 |
| 2005-09-29 | 452 | 477 | 452 | 468 | 1,821,000 | 4,680 |
| 2005-09-28 | 450 | 457 | 449 | 452 | 610,000 | 4,520 |
| 2005-09-27 | 457 | 460 | 452 | 455 | 513,000 | 4,550 |
| 2005-09-26 | 438 | 459 | 438 | 456 | 1,048,000 | 4,560 |
| 2005-09-22 | 443 | 443 | 433 | 437 | 1,049,000 | 4,370 |
| 2005-09-21 | 462 | 466 | 443 | 448 | 981,000 | 4,480 |
| 2005-09-20 | 467 | 468 | 461 | 462 | 1,578,000 | 4,620 |
| 2005-09-16 | 469 | 469 | 459 | 462 | 1,177,000 | 4,620 |
| 2005-09-15 | 457 | 467 | 457 | 464 | 1,061,000 | 4,640 |
| 2005-09-14 | 460 | 470 | 458 | 458 | 1,186,000 | 4,580 |
| 2005-09-13 | 459 | 470 | 455 | 470 | 1,125,000 | 4,700 |
| 2005-09-12 | 450 | 468 | 446 | 459 | 2,071,000 | 4,590 |
| 2005-09-09 | 445 | 446 | 440 | 440 | 2,951,000 | 4,400 |
| 2005-09-08 | 446 | 446 | 437 | 444 | 1,300,000 | 4,440 |
| 2005-09-07 | 443 | 445 | 437 | 445 | 1,246,000 | 4,450 |
| 2005-09-06 | 444 | 449 | 436 | 438 | 1,845,000 | 4,380 |
| 2005-09-05 | 433 | 438 | 431 | 434 | 925,000 | 4,340 |
| 2005-09-02 | 430 | 431 | 422 | 426 | 2,575,000 | 4,260 |
| 2005-09-01 | 411 | 426 | 409 | 422 | 2,072,000 | 4,220 |
| 2005-08-31 | 395 | 406 | 393 | 406 | 1,011,000 | 4,060 |
| 2005-08-30 | 400 | 407 | 396 | 400 | 1,517,000 | 4,000 |
| 2005-08-29 | 388 | 396 | 383 | 394 | 1,476,000 | 3,940 |
| 2005-08-26 | 381 | 388 | 380 | 387 | 492,000 | 3,870 |
| 2005-08-25 | 387 | 387 | 378 | 382 | 1,053,000 | 3,820 |
| 2005-08-24 | 385 | 387 | 381 | 387 | 774,000 | 3,870 |
| 2005-08-23 | 392 | 393 | 385 | 387 | 987,000 | 3,870 |
| 2005-08-22 | 380 | 395 | 378 | 392 | 1,476,000 | 3,920 |
| 2005-08-19 | 375 | 375 | 372 | 375 | 936,000 | 3,750 |
| 2005-08-18 | 382 | 385 | 377 | 378 | 1,123,000 | 3,780 |
| 2005-08-17 | 381 | 393 | 380 | 385 | 2,449,000 | 3,850 |
| 2005-08-16 | 389 | 391 | 380 | 383 | 1,184,000 | 3,830 |
| 2005-08-15 | 384 | 400 | 384 | 393 | 1,199,000 | 3,930 |
| 2005-08-12 | 390 | 392 | 381 | 381 | 1,694,000 | 3,810 |
| 2005-08-11 | 370 | 388 | 368 | 384 | 2,242,000 | 3,840 |
| 2005-08-10 | 357 | 373 | 357 | 370 | 2,067,000 | 3,700 |
| 2005-08-09 | 344 | 355 | 344 | 350 | 1,593,000 | 3,500 |
| 2005-08-08 | 320 | 337 | 320 | 337 | 844,000 | 3,370 |
| 2005-08-05 | 333 | 337 | 327 | 331 | 797,000 | 3,310 |
| 2005-08-04 | 339 | 340 | 329 | 333 | 630,000 | 3,330 |
| 2005-08-03 | 340 | 344 | 338 | 341 | 688,000 | 3,410 |
| 2005-08-02 | 338 | 340 | 334 | 336 | 1,334,000 | 3,360 |
| 2005-08-01 | 320 | 348 | 317 | 339 | 2,765,000 | 3,390 |
| 2005-07-29 | 307 | 316 | 307 | 316 | 823,000 | 3,160 |
| 2005-07-28 | 304 | 308 | 304 | 304 | 343,000 | 3,040 |
| 2005-07-27 | 299 | 305 | 299 | 303 | 390,000 | 3,030 |
| 2005-07-26 | 299 | 301 | 297 | 299 | 323,000 | 2,990 |
| 2005-07-25 | 296 | 301 | 296 | 301 | 365,000 | 3,010 |
| 2005-07-22 | 298 | 298 | 295 | 295 | 564,000 | 2,950 |
| 2005-07-21 | 301 | 303 | 296 | 298 | 689,000 | 2,980 |
| 2005-07-20 | 301 | 303 | 300 | 300 | 546,000 | 3,000 |
| 2005-07-19 | 306 | 306 | 301 | 301 | 360,000 | 3,010 |
| 2005-07-15 | 308 | 308 | 305 | 305 | 401,000 | 3,050 |
| 2005-07-14 | 306 | 308 | 303 | 304 | 1,043,000 | 3,040 |
| 2005-07-13 | 308 | 308 | 304 | 305 | 420,000 | 3,050 |
| 2005-07-12 | 312 | 312 | 308 | 309 | 326,000 | 3,090 |
| 2005-07-11 | 309 | 313 | 307 | 309 | 393,000 | 3,090 |
| 2005-07-08 | 308 | 309 | 305 | 305 | 1,137,000 | 3,050 |
| 2005-07-07 | 302 | 306 | 302 | 306 | 369,000 | 3,060 |
| 2005-07-06 | 304 | 306 | 303 | 303 | 289,000 | 3,030 |
| 2005-07-05 | 305 | 307 | 304 | 304 | 403,000 | 3,040 |
| 2005-07-04 | 300 | 306 | 300 | 305 | 343,000 | 3,050 |
| 2005-07-01 | 300 | 303 | 299 | 301 | 300,000 | 3,010 |
| 2005-06-30 | 301 | 302 | 299 | 301 | 289,000 | 3,010 |
| 2005-06-29 | 302 | 303 | 299 | 300 | 338,000 | 3,000 |
| 2005-06-28 | 299 | 303 | 295 | 303 | 409,000 | 3,030 |
| 2005-06-27 | 296 | 298 | 293 | 297 | 349,000 | 2,970 |
| 2005-06-24 | 296 | 300 | 296 | 299 | 391,000 | 2,990 |
| 2005-06-23 | 303 | 303 | 298 | 300 | 547,000 | 3,000 |
| 2005-06-22 | 297 | 303 | 294 | 300 | 637,000 | 3,000 |
| 2005-06-21 | 297 | 299 | 286 | 295 | 1,101,000 | 2,950 |
| 2005-06-20 | 300 | 301 | 295 | 297 | 273,000 | 2,970 |
| 2005-06-17 | 300 | 303 | 299 | 300 | 294,000 | 3,000 |
| 2005-06-16 | 299 | 303 | 296 | 300 | 947,000 | 3,000 |
| 2005-06-15 | 296 | 303 | 296 | 301 | 752,000 | 3,010 |
| 2005-06-14 | 297 | 300 | 295 | 296 | 352,000 | 2,960 |
| 2005-06-13 | 298 | 300 | 296 | 297 | 364,000 | 2,970 |
| 2005-06-10 | 285 | 299 | 285 | 296 | 3,560,000 | 2,960 |
| 2005-06-09 | 294 | 299 | 290 | 290 | 446,000 | 2,900 |
| 2005-06-08 | 299 | 303 | 293 | 296 | 754,000 | 2,960 |
| 2005-06-07 | 294 | 303 | 293 | 299 | 920,000 | 2,990 |
| 2005-06-06 | 290 | 294 | 288 | 293 | 747,000 | 2,930 |
| 2005-06-03 | 285 | 293 | 285 | 293 | 420,000 | 2,930 |
| 2005-06-02 | 293 | 293 | 286 | 288 | 498,000 | 2,880 |
| 2005-06-01 | 286 | 294 | 282 | 292 | 1,093,000 | 2,920 |
| 2005-05-31 | 280 | 282 | 276 | 282 | 601,000 | 2,820 |
| 2005-05-30 | 275 | 280 | 275 | 277 | 467,000 | 2,770 |
| 2005-05-27 | 273 | 278 | 269 | 278 | 554,000 | 2,780 |
| 2005-05-26 | 271 | 272 | 256 | 272 | 1,182,000 | 2,720 |
| 2005-05-25 | 279 | 284 | 270 | 272 | 1,653,000 | 2,720 |
| 2005-05-24 | 284 | 299 | 282 | 284 | 2,968,000 | 2,840 |
| 2005-05-23 | 280 | 280 | 272 | 274 | 736,000 | 2,740 |
| 2005-05-20 | 278 | 282 | 273 | 277 | 566,000 | 2,770 |
| 2005-05-19 | 282 | 284 | 276 | 278 | 775,000 | 2,780 |
| 2005-05-18 | 275 | 278 | 265 | 272 | 872,000 | 2,720 |
| 2005-05-17 | 293 | 296 | 273 | 279 | 817,000 | 2,790 |
| 2005-05-16 | 299 | 301 | 290 | 290 | 589,000 | 2,900 |
| 2005-05-13 | 290 | 306 | 290 | 300 | 1,021,000 | 3,000 |
| 2005-05-12 | 288 | 292 | 287 | 291 | 684,000 | 2,910 |
| 2005-05-11 | 290 | 293 | 286 | 293 | 221,000 | 2,930 |
| 2005-05-10 | 295 | 297 | 291 | 295 | 264,000 | 2,950 |
| 2005-05-09 | 292 | 298 | 291 | 297 | 500,000 | 2,970 |
| 2005-05-06 | 289 | 293 | 287 | 292 | 445,000 | 2,920 |
| 2005-05-02 | 283 | 287 | 283 | 285 | 278,000 | 2,850 |
| 2005-04-28 | 285 | 289 | 282 | 288 | 645,000 | 2,880 |
| 2005-04-27 | 283 | 286 | 283 | 284 | 349,000 | 2,840 |
| 2005-04-26 | 283 | 289 | 283 | 288 | 454,000 | 2,880 |
| 2005-04-25 | 285 | 289 | 281 | 287 | 617,000 | 2,870 |
| 2005-04-22 | 295 | 295 | 289 | 289 | 527,000 | 2,890 |
| 2005-04-21 | 280 | 297 | 279 | 290 | 757,000 | 2,900 |
| 2005-04-20 | 294 | 300 | 290 | 295 | 694,000 | 2,950 |
| 2005-04-19 | 278 | 294 | 278 | 293 | 656,000 | 2,930 |
| 2005-04-18 | 281 | 289 | 277 | 283 | 1,132,000 | 2,830 |
| 2005-04-15 | 298 | 301 | 285 | 295 | 1,071,000 | 2,950 |
| 2005-04-14 | 304 | 309 | 299 | 305 | 448,000 | 3,050 |
| 2005-04-13 | 311 | 311 | 305 | 306 | 447,000 | 3,060 |
| 2005-04-12 | 305 | 314 | 305 | 309 | 611,000 | 3,090 |
| 2005-04-11 | 306 | 321 | 303 | 306 | 1,477,000 | 3,060 |
| 2005-04-08 | 305 | 310 | 305 | 305 | 1,267,000 | 3,050 |
| 2005-04-07 | 298 | 313 | 298 | 308 | 1,247,000 | 3,080 |
| 2005-04-06 | 303 | 303 | 300 | 300 | 493,000 | 3,000 |
| 2005-04-05 | 306 | 308 | 303 | 305 | 364,000 | 3,050 |
| 2005-04-04 | 302 | 307 | 301 | 305 | 340,000 | 3,050 |
| 2005-04-01 | 305 | 307 | 300 | 307 | 406,000 | 3,070 |
| 2005-03-31 | 305 | 309 | 305 | 307 | 690,000 | 3,070 |
| 2005-03-30 | 305 | 310 | 300 | 303 | 806,000 | 3,030 |
| 2005-03-29 | 305 | 310 | 302 | 305 | 776,000 | 3,050 |
| 2005-03-28 | 302 | 307 | 301 | 303 | 679,000 | 3,030 |
| 2005-03-25 | 307 | 309 | 304 | 307 | 360,000 | 3,070 |
| 2005-03-24 | 308 | 311 | 305 | 311 | 429,000 | 3,110 |
| 2005-03-23 | 317 | 317 | 308 | 310 | 1,082,000 | 3,100 |
| 2005-03-22 | 319 | 320 | 312 | 314 | 606,000 | 3,140 |
| 2005-03-18 | 308 | 319 | 307 | 317 | 668,000 | 3,170 |
| 2005-03-17 | 312 | 314 | 307 | 312 | 463,000 | 3,120 |
| 2005-03-16 | 306 | 311 | 305 | 311 | 464,000 | 3,110 |
| 2005-03-15 | 305 | 309 | 303 | 307 | 1,036,000 | 3,070 |
| 2005-03-14 | 304 | 311 | 304 | 306 | 1,230,000 | 3,060 |
| 2005-03-11 | 293 | 315 | 293 | 305 | 5,472,000 | 3,050 |
| 2005-03-10 | 285 | 292 | 285 | 288 | 772,000 | 2,880 |
| 2005-03-09 | 283 | 297 | 275 | 288 | 1,909,000 | 2,880 |
| 2005-03-08 | 280 | 282 | 277 | 279 | 887,000 | 2,790 |
| 2005-03-07 | 281 | 287 | 278 | 280 | 698,000 | 2,800 |
| 2005-03-04 | 263 | 287 | 260 | 279 | 1,809,000 | 2,790 |
| 2005-03-03 | 263 | 266 | 262 | 265 | 665,000 | 2,650 |
| 2005-03-02 | 263 | 272 | 261 | 264 | 1,268,000 | 2,640 |
| 2005-03-01 | 260 | 260 | 259 | 259 | 202,000 | 2,590 |
| 2005-02-28 | 259 | 262 | 256 | 261 | 614,000 | 2,610 |
| 2005-02-25 | 252 | 258 | 250 | 254 | 440,000 | 2,540 |
| 2005-02-24 | 250 | 252 | 248 | 251 | 349,000 | 2,510 |
| 2005-02-23 | 250 | 250 | 246 | 250 | 401,000 | 2,500 |
| 2005-02-22 | 252 | 253 | 249 | 250 | 254,000 | 2,500 |
| 2005-02-21 | 255 | 256 | 251 | 252 | 319,000 | 2,520 |
| 2005-02-18 | 248 | 252 | 248 | 251 | 227,000 | 2,510 |
| 2005-02-17 | 248 | 254 | 248 | 251 | 419,000 | 2,510 |
| 2005-02-16 | 257 | 257 | 251 | 251 | 327,000 | 2,510 |
| 2005-02-15 | 254 | 259 | 254 | 255 | 228,000 | 2,550 |
| 2005-02-14 | 260 | 260 | 255 | 255 | 390,000 | 2,550 |
| 2005-02-10 | 252 | 260 | 251 | 257 | 1,141,000 | 2,570 |
| 2005-02-09 | 258 | 260 | 255 | 257 | 445,000 | 2,570 |
| 2005-02-08 | 261 | 261 | 256 | 258 | 412,000 | 2,580 |
| 2005-02-07 | 260 | 261 | 255 | 258 | 1,076,000 | 2,580 |
| 2005-02-04 | 264 | 264 | 255 | 261 | 1,004,000 | 2,610 |
| 2005-02-03 | 262 | 268 | 261 | 265 | 767,000 | 2,650 |
| 2005-02-02 | 259 | 270 | 255 | 264 | 1,692,000 | 2,640 |
| 2005-02-01 | 248 | 257 | 245 | 252 | 1,144,000 | 2,520 |
| 2005-01-31 | 245 | 248 | 243 | 245 | 1,047,000 | 2,450 |
| 2005-01-28 | 240 | 245 | 240 | 244 | 1,125,000 | 2,440 |
| 2005-01-27 | 236 | 239 | 236 | 239 | 326,000 | 2,390 |
| 2005-01-26 | 238 | 238 | 235 | 236 | 586,000 | 2,360 |
| 2005-01-25 | 232 | 240 | 232 | 237 | 1,536,000 | 2,370 |
| 2005-01-24 | 225 | 234 | 225 | 231 | 1,077,000 | 2,310 |
| 2005-01-21 | 226 | 227 | 225 | 225 | 328,000 | 2,250 |
| 2005-01-20 | 228 | 230 | 225 | 227 | 398,000 | 2,270 |
| 2005-01-19 | 233 | 234 | 227 | 228 | 621,000 | 2,280 |
| 2005-01-18 | 230 | 236 | 230 | 231 | 805,000 | 2,310 |
| 2005-01-17 | 228 | 233 | 225 | 230 | 989,000 | 2,300 |
| 2005-01-14 | 220 | 227 | 220 | 225 | 1,771,000 | 2,250 |
| 2005-01-13 | 223 | 225 | 222 | 222 | 340,000 | 2,220 |
| 2005-01-12 | 225 | 226 | 222 | 224 | 547,000 | 2,240 |
| 2005-01-11 | 226 | 227 | 223 | 223 | 750,000 | 2,230 |
| 2005-01-07 | 231 | 231 | 223 | 224 | 833,000 | 2,240 |
| 2005-01-06 | 223 | 231 | 223 | 228 | 972,000 | 2,280 |
| 2005-01-05 | 220 | 224 | 220 | 222 | 658,000 | 2,220 |
| 2005-01-04 | 219 | 224 | 219 | 222 | 406,000 | 2,220 |
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
