1861 (株)熊谷組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 225 | 227 | 225 | 225 | 365,000 | 2,250 |
| 2006-12-28 | 225 | 227 | 223 | 225 | 626,000 | 2,250 |
| 2006-12-27 | 225 | 227 | 222 | 225 | 938,000 | 2,250 |
| 2006-12-26 | 219 | 224 | 214 | 223 | 1,345,000 | 2,230 |
| 2006-12-25 | 225 | 227 | 220 | 222 | 1,019,000 | 2,220 |
| 2006-12-22 | 228 | 231 | 226 | 228 | 1,198,000 | 2,280 |
| 2006-12-21 | 232 | 232 | 227 | 230 | 1,358,000 | 2,300 |
| 2006-12-20 | 226 | 236 | 226 | 232 | 1,829,000 | 2,320 |
| 2006-12-19 | 233 | 234 | 228 | 229 | 1,254,000 | 2,290 |
| 2006-12-18 | 239 | 239 | 232 | 232 | 980,000 | 2,320 |
| 2006-12-15 | 235 | 240 | 232 | 236 | 2,264,000 | 2,360 |
| 2006-12-14 | 231 | 232 | 230 | 232 | 734,000 | 2,320 |
| 2006-12-13 | 232 | 233 | 230 | 232 | 722,000 | 2,320 |
| 2006-12-12 | 231 | 234 | 230 | 230 | 1,181,000 | 2,300 |
| 2006-12-11 | 233 | 234 | 229 | 232 | 1,195,000 | 2,320 |
| 2006-12-08 | 231 | 240 | 231 | 234 | 4,003,000 | 2,340 |
| 2006-12-07 | 237 | 238 | 233 | 234 | 1,207,000 | 2,340 |
| 2006-12-06 | 236 | 239 | 235 | 235 | 1,408,000 | 2,350 |
| 2006-12-05 | 245 | 245 | 234 | 235 | 2,516,000 | 2,350 |
| 2006-12-04 | 245 | 248 | 239 | 240 | 4,385,000 | 2,400 |
| 2006-12-01 | 231 | 248 | 228 | 238 | 5,210,000 | 2,380 |
| 2006-11-30 | 234 | 237 | 225 | 226 | 2,847,000 | 2,260 |
| 2006-11-29 | 235 | 236 | 231 | 232 | 1,895,000 | 2,320 |
| 2006-11-28 | 230 | 238 | 230 | 236 | 999,000 | 2,360 |
| 2006-11-27 | 229 | 240 | 227 | 234 | 1,214,000 | 2,340 |
| 2006-11-24 | 240 | 241 | 231 | 234 | 1,147,000 | 2,340 |
| 2006-11-22 | 235 | 246 | 231 | 244 | 1,668,000 | 2,440 |
| 2006-11-21 | 238 | 240 | 234 | 237 | 2,034,000 | 2,370 |
| 2006-11-20 | 260 | 262 | 247 | 248 | 1,342,000 | 2,480 |
| 2006-11-17 | 270 | 271 | 261 | 262 | 833,000 | 2,620 |
| 2006-11-16 | 269 | 278 | 269 | 271 | 1,172,000 | 2,710 |
| 2006-11-15 | 277 | 277 | 266 | 269 | 789,000 | 2,690 |
| 2006-11-14 | 266 | 274 | 263 | 273 | 1,589,000 | 2,730 |
| 2006-11-13 | 272 | 278 | 260 | 267 | 1,244,000 | 2,670 |
| 2006-11-10 | 271 | 280 | 271 | 274 | 1,582,000 | 2,740 |
| 2006-11-09 | 276 | 282 | 272 | 274 | 1,035,000 | 2,740 |
| 2006-11-08 | 282 | 287 | 275 | 278 | 1,103,000 | 2,780 |
| 2006-11-07 | 290 | 292 | 281 | 284 | 1,039,000 | 2,840 |
| 2006-11-06 | 293 | 298 | 288 | 292 | 1,944,000 | 2,920 |
| 2006-11-02 | 283 | 286 | 280 | 284 | 716,000 | 2,840 |
| 2006-11-01 | 284 | 289 | 283 | 285 | 610,000 | 2,850 |
| 2006-10-31 | 284 | 293 | 283 | 288 | 1,215,000 | 2,880 |
| 2006-10-30 | 285 | 286 | 281 | 281 | 953,000 | 2,810 |
| 2006-10-27 | 289 | 290 | 286 | 287 | 561,000 | 2,870 |
| 2006-10-26 | 294 | 295 | 286 | 286 | 1,382,000 | 2,860 |
| 2006-10-25 | 290 | 299 | 288 | 294 | 1,760,000 | 2,940 |
| 2006-10-24 | 289 | 291 | 285 | 288 | 1,054,000 | 2,880 |
| 2006-10-23 | 291 | 294 | 288 | 289 | 1,313,000 | 2,890 |
| 2006-10-20 | 295 | 296 | 290 | 292 | 1,048,000 | 2,920 |
| 2006-10-19 | 297 | 299 | 292 | 298 | 956,000 | 2,980 |
| 2006-10-18 | 297 | 297 | 292 | 295 | 865,000 | 2,950 |
| 2006-10-17 | 300 | 305 | 292 | 294 | 1,837,000 | 2,940 |
| 2006-10-16 | 291 | 308 | 286 | 303 | 3,417,000 | 3,030 |
| 2006-10-13 | 284 | 289 | 279 | 285 | 2,532,000 | 2,850 |
| 2006-10-12 | 272 | 287 | 270 | 283 | 2,185,000 | 2,830 |
| 2006-10-11 | 285 | 286 | 272 | 272 | 1,414,000 | 2,720 |
| 2006-10-10 | 290 | 290 | 281 | 283 | 1,252,000 | 2,830 |
| 2006-10-06 | 296 | 296 | 280 | 281 | 3,068,000 | 2,810 |
| 2006-10-05 | 306 | 307 | 288 | 294 | 2,387,000 | 2,940 |
| 2006-10-04 | 301 | 302 | 290 | 291 | 1,813,000 | 2,910 |
| 2006-10-03 | 309 | 310 | 301 | 303 | 1,340,000 | 3,030 |
| 2006-10-02 | 312 | 319 | 307 | 310 | 1,882,000 | 3,100 |
| 2006-09-29 | 308 | 324 | 306 | 314 | 5,633,000 | 3,140 |
| 2006-09-28 | 297 | 307 | 297 | 301 | 1,795,000 | 3,010 |
| 2006-09-27 | 290 | 301 | 285 | 301 | 2,671,000 | 3,010 |
| 2006-09-26 | 285 | 294 | 285 | 293 | 1,710,000 | 2,930 |
| 2006-09-25 | 298 | 301 | 289 | 295 | 3,648,000 | 2,950 |
| 2006-09-22 | 325 | 325 | 285 | 293 | 14,213,000 | 2,930 |
| 2006-09-21 | 347 | 350 | 325 | 329 | 2,728,000 | 3,290 |
| 2006-09-20 | 354 | 354 | 337 | 346 | 2,134,000 | 3,460 |
| 2006-09-19 | 380 | 383 | 351 | 355 | 2,602,000 | 3,550 |
| 2006-09-15 | 370 | 383 | 363 | 373 | 1,755,000 | 3,730 |
| 2006-09-14 | 386 | 408 | 359 | 374 | 5,316,000 | 3,740 |
| 2006-09-13 | 390 | 419 | 372 | 376 | 18,979,000 | 3,760 |
| 2006-09-12 | 337 | 387 | 335 | 385 | 15,457,000 | 3,850 |
| 2006-09-11 | 332 | 334 | 324 | 327 | 1,628,000 | 3,270 |
| 2006-09-08 | 335 | 339 | 321 | 327 | 5,519,000 | 3,270 |
| 2006-09-07 | 359 | 369 | 327 | 339 | 16,699,000 | 3,390 |
| 2006-09-06 | 290 | 310 | 288 | 309 | 20,046,000 | 3,090 |
| 2006-09-05 | 272 | 272 | 263 | 266 | 2,250,000 | 2,660 |
| 2006-09-04 | 277 | 277 | 268 | 269 | 1,887,000 | 2,690 |
| 2006-09-01 | 279 | 279 | 272 | 273 | 2,036,000 | 2,730 |
| 2006-08-31 | 281 | 285 | 277 | 280 | 1,114,000 | 2,800 |
| 2006-08-30 | 276 | 278 | 273 | 276 | 1,010,000 | 2,760 |
| 2006-08-29 | 277 | 283 | 272 | 273 | 945,000 | 2,730 |
| 2006-08-28 | 286 | 286 | 277 | 278 | 785,000 | 2,780 |
| 2006-08-25 | 286 | 286 | 281 | 283 | 553,000 | 2,830 |
| 2006-08-24 | 289 | 290 | 282 | 283 | 796,000 | 2,830 |
| 2006-08-23 | 288 | 290 | 287 | 289 | 1,101,000 | 2,890 |
| 2006-08-22 | 284 | 287 | 282 | 285 | 981,000 | 2,850 |
| 2006-08-21 | 283 | 285 | 281 | 281 | 946,000 | 2,810 |
| 2006-08-18 | 289 | 289 | 280 | 282 | 912,000 | 2,820 |
| 2006-08-17 | 295 | 300 | 286 | 287 | 2,468,000 | 2,870 |
| 2006-08-16 | 276 | 285 | 275 | 285 | 1,456,000 | 2,850 |
| 2006-08-15 | 277 | 278 | 273 | 273 | 768,000 | 2,730 |
| 2006-08-14 | 269 | 277 | 269 | 277 | 885,000 | 2,770 |
| 2006-08-11 | 270 | 280 | 268 | 272 | 2,023,000 | 2,720 |
| 2006-08-10 | 274 | 276 | 258 | 268 | 3,720,000 | 2,680 |
| 2006-08-09 | 295 | 297 | 279 | 281 | 1,988,000 | 2,810 |
| 2006-08-08 | 297 | 300 | 284 | 299 | 445,000 | 2,990 |
| 2006-08-07 | 304 | 305 | 292 | 292 | 646,000 | 2,920 |
| 2006-08-04 | 304 | 307 | 296 | 299 | 471,000 | 2,990 |
| 2006-08-03 | 305 | 308 | 302 | 304 | 294,000 | 3,040 |
| 2006-08-02 | 299 | 305 | 298 | 305 | 323,000 | 3,050 |
| 2006-08-01 | 296 | 308 | 295 | 299 | 725,000 | 2,990 |
| 2006-07-31 | 308 | 311 | 300 | 301 | 912,000 | 3,010 |
| 2006-07-28 | 299 | 302 | 294 | 299 | 717,000 | 2,990 |
| 2006-07-27 | 288 | 297 | 277 | 294 | 684,000 | 2,940 |
| 2006-07-26 | 289 | 290 | 286 | 287 | 529,000 | 2,870 |
| 2006-07-25 | 288 | 292 | 284 | 285 | 374,000 | 2,850 |
| 2006-07-24 | 290 | 292 | 282 | 287 | 452,000 | 2,870 |
| 2006-07-21 | 295 | 299 | 288 | 293 | 802,000 | 2,930 |
| 2006-07-20 | 297 | 303 | 293 | 300 | 1,119,000 | 3,000 |
| 2006-07-19 | 294 | 297 | 288 | 291 | 808,000 | 2,910 |
| 2006-07-18 | 310 | 320 | 293 | 294 | 1,031,000 | 2,940 |
| 2006-07-14 | 310 | 321 | 307 | 317 | 1,743,000 | 3,170 |
| 2006-07-13 | 309 | 317 | 305 | 310 | 1,465,000 | 3,100 |
| 2006-07-12 | 310 | 314 | 310 | 311 | 471,000 | 3,110 |
| 2006-07-11 | 311 | 316 | 309 | 314 | 487,000 | 3,140 |
| 2006-07-10 | 318 | 318 | 305 | 316 | 1,054,000 | 3,160 |
| 2006-07-07 | 325 | 325 | 315 | 318 | 502,000 | 3,180 |
| 2006-07-06 | 329 | 329 | 316 | 321 | 1,220,000 | 3,210 |
| 2006-07-05 | 330 | 331 | 325 | 328 | 683,000 | 3,280 |
| 2006-07-04 | 328 | 330 | 325 | 326 | 609,000 | 3,260 |
| 2006-07-03 | 328 | 332 | 323 | 325 | 820,000 | 3,250 |
| 2006-06-30 | 328 | 335 | 328 | 328 | 869,000 | 3,280 |
| 2006-06-29 | 324 | 329 | 323 | 324 | 469,000 | 3,240 |
| 2006-06-28 | 329 | 330 | 321 | 323 | 718,000 | 3,230 |
| 2006-06-27 | 329 | 332 | 326 | 329 | 605,000 | 3,290 |
| 2006-06-26 | 321 | 328 | 320 | 325 | 570,000 | 3,250 |
| 2006-06-23 | 325 | 326 | 319 | 321 | 964,000 | 3,210 |
| 2006-06-22 | 320 | 331 | 320 | 330 | 971,000 | 3,300 |
| 2006-06-21 | 334 | 334 | 314 | 318 | 882,000 | 3,180 |
| 2006-06-20 | 331 | 335 | 322 | 324 | 880,000 | 3,240 |
| 2006-06-19 | 340 | 343 | 330 | 332 | 970,000 | 3,320 |
| 2006-06-16 | 344 | 346 | 320 | 330 | 3,341,000 | 3,300 |
| 2006-06-15 | 331 | 339 | 309 | 314 | 2,918,000 | 3,140 |
| 2006-06-14 | 327 | 337 | 319 | 322 | 1,740,000 | 3,220 |
| 2006-06-13 | 344 | 345 | 332 | 332 | 1,025,000 | 3,320 |
| 2006-06-12 | 340 | 358 | 331 | 349 | 1,185,000 | 3,490 |
| 2006-06-09 | 331 | 347 | 318 | 340 | 3,909,000 | 3,400 |
| 2006-06-08 | 347 | 350 | 339 | 341 | 1,466,000 | 3,410 |
| 2006-06-07 | 359 | 370 | 346 | 346 | 1,957,000 | 3,460 |
| 2006-06-06 | 349 | 362 | 349 | 359 | 622,000 | 3,590 |
| 2006-06-05 | 374 | 377 | 353 | 354 | 1,116,000 | 3,540 |
| 2006-06-02 | 360 | 360 | 344 | 354 | 1,391,000 | 3,540 |
| 2006-06-01 | 361 | 374 | 351 | 355 | 1,141,000 | 3,550 |
| 2006-05-31 | 359 | 375 | 357 | 359 | 1,113,000 | 3,590 |
| 2006-05-30 | 382 | 382 | 367 | 369 | 1,005,000 | 3,690 |
| 2006-05-29 | 390 | 407 | 382 | 383 | 1,123,000 | 3,830 |
| 2006-05-26 | 388 | 397 | 371 | 381 | 1,100,000 | 3,810 |
| 2006-05-25 | 401 | 406 | 382 | 385 | 1,095,000 | 3,850 |
| 2006-05-24 | 397 | 403 | 388 | 396 | 1,257,000 | 3,960 |
| 2006-05-23 | 429 | 429 | 399 | 402 | 1,082,000 | 4,020 |
| 2006-05-22 | 432 | 433 | 414 | 414 | 516,000 | 4,140 |
| 2006-05-19 | 427 | 433 | 415 | 431 | 456,000 | 4,310 |
| 2006-05-18 | 421 | 437 | 418 | 431 | 484,000 | 4,310 |
| 2006-05-17 | 436 | 436 | 421 | 432 | 706,000 | 4,320 |
| 2006-05-16 | 437 | 443 | 428 | 431 | 753,000 | 4,310 |
| 2006-05-15 | 441 | 443 | 433 | 436 | 856,000 | 4,360 |
| 2006-05-12 | 459 | 465 | 454 | 459 | 606,000 | 4,590 |
| 2006-05-11 | 465 | 471 | 463 | 464 | 622,000 | 4,640 |
| 2006-05-10 | 475 | 478 | 459 | 462 | 477,000 | 4,620 |
| 2006-05-09 | 475 | 478 | 469 | 472 | 290,000 | 4,720 |
| 2006-05-08 | 485 | 490 | 481 | 481 | 551,000 | 4,810 |
| 2006-05-02 | 459 | 471 | 457 | 468 | 229,000 | 4,680 |
| 2006-05-01 | 468 | 471 | 462 | 464 | 255,000 | 4,640 |
| 2006-04-28 | 478 | 479 | 462 | 466 | 564,000 | 4,660 |
| 2006-04-27 | 481 | 484 | 475 | 483 | 275,000 | 4,830 |
| 2006-04-26 | 473 | 479 | 470 | 479 | 479,000 | 4,790 |
| 2006-04-25 | 463 | 480 | 463 | 478 | 440,000 | 4,780 |
| 2006-04-24 | 477 | 477 | 461 | 462 | 577,000 | 4,620 |
| 2006-04-21 | 478 | 485 | 477 | 481 | 656,000 | 4,810 |
| 2006-04-20 | 485 | 485 | 472 | 473 | 480,000 | 4,730 |
| 2006-04-19 | 483 | 487 | 482 | 485 | 504,000 | 4,850 |
| 2006-04-18 | 462 | 488 | 462 | 482 | 685,000 | 4,820 |
| 2006-04-17 | 481 | 483 | 465 | 467 | 447,000 | 4,670 |
| 2006-04-14 | 493 | 493 | 476 | 479 | 1,087,000 | 4,790 |
| 2006-04-13 | 482 | 492 | 482 | 490 | 460,000 | 4,900 |
| 2006-04-12 | 482 | 488 | 480 | 485 | 580,000 | 4,850 |
| 2006-04-11 | 478 | 487 | 475 | 487 | 596,000 | 4,870 |
| 2006-04-10 | 483 | 484 | 470 | 479 | 747,000 | 4,790 |
| 2006-04-07 | 485 | 489 | 481 | 483 | 288,000 | 4,830 |
| 2006-04-06 | 489 | 491 | 485 | 489 | 385,000 | 4,890 |
| 2006-04-05 | 500 | 500 | 488 | 491 | 546,000 | 4,910 |
| 2006-04-04 | 490 | 495 | 483 | 491 | 555,000 | 4,910 |
| 2006-04-03 | 487 | 494 | 475 | 491 | 553,000 | 4,910 |
| 2006-03-31 | 490 | 490 | 482 | 486 | 268,000 | 4,860 |
| 2006-03-30 | 481 | 493 | 479 | 490 | 629,000 | 4,900 |
| 2006-03-29 | 485 | 489 | 480 | 487 | 555,000 | 4,870 |
| 2006-03-28 | 481 | 492 | 471 | 491 | 351,000 | 4,910 |
| 2006-03-27 | 481 | 488 | 481 | 486 | 397,000 | 4,860 |
| 2006-03-24 | 474 | 483 | 474 | 481 | 269,000 | 4,810 |
| 2006-03-23 | 484 | 484 | 476 | 479 | 338,000 | 4,790 |
| 2006-03-22 | 477 | 485 | 474 | 482 | 792,000 | 4,820 |
| 2006-03-20 | 458 | 470 | 458 | 470 | 454,000 | 4,700 |
| 2006-03-17 | 446 | 470 | 445 | 466 | 431,000 | 4,660 |
| 2006-03-16 | 454 | 460 | 448 | 448 | 275,000 | 4,480 |
| 2006-03-15 | 462 | 467 | 452 | 456 | 401,000 | 4,560 |
| 2006-03-14 | 463 | 468 | 462 | 463 | 377,000 | 4,630 |
| 2006-03-13 | 458 | 471 | 456 | 468 | 589,000 | 4,680 |
| 2006-03-10 | 450 | 470 | 447 | 468 | 2,360,000 | 4,680 |
| 2006-03-09 | 440 | 453 | 440 | 449 | 949,000 | 4,490 |
| 2006-03-08 | 433 | 438 | 431 | 435 | 371,000 | 4,350 |
| 2006-03-07 | 436 | 440 | 432 | 436 | 360,000 | 4,360 |
| 2006-03-06 | 446 | 446 | 427 | 440 | 692,000 | 4,400 |
| 2006-03-03 | 444 | 444 | 433 | 436 | 538,000 | 4,360 |
| 2006-03-02 | 446 | 448 | 438 | 439 | 1,113,000 | 4,390 |
| 2006-03-01 | 434 | 444 | 429 | 441 | 608,000 | 4,410 |
| 2006-02-28 | 454 | 455 | 418 | 439 | 1,502,000 | 4,390 |
| 2006-02-27 | 463 | 463 | 446 | 450 | 559,000 | 4,500 |
| 2006-02-24 | 453 | 464 | 450 | 462 | 289,000 | 4,620 |
| 2006-02-23 | 444 | 459 | 444 | 458 | 682,000 | 4,580 |
| 2006-02-22 | 459 | 464 | 443 | 449 | 635,000 | 4,490 |
| 2006-02-21 | 434 | 455 | 432 | 454 | 1,299,000 | 4,540 |
| 2006-02-20 | 461 | 467 | 421 | 424 | 2,099,000 | 4,240 |
| 2006-02-17 | 465 | 476 | 448 | 451 | 609,000 | 4,510 |
| 2006-02-16 | 467 | 483 | 466 | 470 | 875,000 | 4,700 |
| 2006-02-15 | 471 | 481 | 462 | 462 | 744,000 | 4,620 |
| 2006-02-14 | 451 | 470 | 443 | 460 | 1,037,000 | 4,600 |
| 2006-02-13 | 458 | 459 | 445 | 446 | 931,000 | 4,460 |
| 2006-02-10 | 478 | 480 | 460 | 463 | 1,438,000 | 4,630 |
| 2006-02-09 | 484 | 484 | 476 | 481 | 385,000 | 4,810 |
| 2006-02-08 | 488 | 494 | 472 | 474 | 759,000 | 4,740 |
| 2006-02-07 | 486 | 490 | 481 | 485 | 304,000 | 4,850 |
| 2006-02-06 | 501 | 501 | 485 | 485 | 501,000 | 4,850 |
| 2006-02-03 | 490 | 492 | 481 | 486 | 491,000 | 4,860 |
| 2006-02-02 | 475 | 495 | 473 | 489 | 978,000 | 4,890 |
| 2006-02-01 | 486 | 498 | 475 | 480 | 776,000 | 4,800 |
| 2006-01-31 | 494 | 494 | 479 | 482 | 547,000 | 4,820 |
| 2006-01-30 | 500 | 501 | 488 | 489 | 1,232,000 | 4,890 |
| 2006-01-27 | 476 | 480 | 466 | 474 | 1,021,000 | 4,740 |
| 2006-01-26 | 452 | 461 | 451 | 460 | 686,000 | 4,600 |
| 2006-01-25 | 437 | 454 | 432 | 449 | 1,161,000 | 4,490 |
| 2006-01-24 | 425 | 450 | 424 | 439 | 1,536,000 | 4,390 |
| 2006-01-23 | 444 | 444 | 408 | 410 | 3,539,000 | 4,100 |
| 2006-01-20 | 484 | 489 | 435 | 445 | 3,116,000 | 4,450 |
| 2006-01-19 | 465 | 494 | 465 | 484 | 1,208,000 | 4,840 |
| 2006-01-18 | 490 | 493 | 454 | 465 | 1,904,000 | 4,650 |
| 2006-01-17 | 515 | 518 | 495 | 495 | 1,081,000 | 4,950 |
| 2006-01-16 | 508 | 528 | 506 | 516 | 1,434,000 | 5,160 |
| 2006-01-13 | 515 | 515 | 506 | 508 | 2,189,000 | 5,080 |
| 2006-01-12 | 523 | 526 | 514 | 516 | 368,000 | 5,160 |
| 2006-01-11 | 529 | 529 | 520 | 525 | 549,000 | 5,250 |
| 2006-01-10 | 534 | 538 | 530 | 530 | 498,000 | 5,300 |
| 2006-01-06 | 535 | 543 | 528 | 534 | 696,000 | 5,340 |
| 2006-01-05 | 549 | 549 | 531 | 537 | 562,000 | 5,370 |
| 2006-01-04 | 519 | 530 | 511 | 529 | 340,000 | 5,290 |
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
