1861 (株)熊谷組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 128 | 132 | 128 | 132 | 292,000 | 1,320 |
| 2007-12-27 | 133 | 133 | 131 | 132 | 250,000 | 1,320 |
| 2007-12-26 | 133 | 134 | 131 | 134 | 517,000 | 1,340 |
| 2007-12-25 | 130 | 134 | 130 | 134 | 1,017,000 | 1,340 |
| 2007-12-21 | 125 | 129 | 124 | 125 | 1,059,000 | 1,250 |
| 2007-12-20 | 133 | 133 | 123 | 124 | 940,000 | 1,240 |
| 2007-12-19 | 131 | 132 | 126 | 128 | 718,000 | 1,280 |
| 2007-12-18 | 130 | 132 | 128 | 131 | 676,000 | 1,310 |
| 2007-12-17 | 133 | 135 | 131 | 133 | 838,000 | 1,330 |
| 2007-12-14 | 139 | 141 | 133 | 135 | 3,361,000 | 1,350 |
| 2007-12-13 | 144 | 146 | 140 | 141 | 641,000 | 1,410 |
| 2007-12-12 | 141 | 147 | 140 | 147 | 644,000 | 1,470 |
| 2007-12-11 | 144 | 146 | 142 | 143 | 469,000 | 1,430 |
| 2007-12-10 | 145 | 145 | 140 | 144 | 879,000 | 1,440 |
| 2007-12-07 | 138 | 145 | 137 | 145 | 1,248,000 | 1,450 |
| 2007-12-06 | 137 | 138 | 136 | 137 | 677,000 | 1,370 |
| 2007-12-05 | 139 | 139 | 135 | 137 | 1,106,000 | 1,370 |
| 2007-12-04 | 139 | 141 | 136 | 137 | 1,037,000 | 1,370 |
| 2007-12-03 | 139 | 140 | 137 | 140 | 776,000 | 1,400 |
| 2007-11-30 | 132 | 139 | 132 | 138 | 2,039,000 | 1,380 |
| 2007-11-29 | 133 | 134 | 131 | 132 | 1,258,000 | 1,320 |
| 2007-11-28 | 135 | 136 | 129 | 130 | 1,252,000 | 1,300 |
| 2007-11-27 | 130 | 139 | 130 | 136 | 1,250,000 | 1,360 |
| 2007-11-26 | 142 | 142 | 134 | 135 | 2,222,000 | 1,350 |
| 2007-11-22 | 132 | 143 | 129 | 142 | 2,084,000 | 1,420 |
| 2007-11-21 | 134 | 137 | 127 | 129 | 1,292,000 | 1,290 |
| 2007-11-20 | 135 | 136 | 126 | 133 | 1,959,000 | 1,330 |
| 2007-11-19 | 136 | 139 | 134 | 135 | 887,000 | 1,350 |
| 2007-11-16 | 145 | 145 | 131 | 135 | 1,526,000 | 1,350 |
| 2007-11-15 | 151 | 153 | 149 | 149 | 583,000 | 1,490 |
| 2007-11-14 | 149 | 155 | 148 | 152 | 872,000 | 1,520 |
| 2007-11-13 | 145 | 150 | 145 | 149 | 548,000 | 1,490 |
| 2007-11-12 | 152 | 154 | 146 | 150 | 823,000 | 1,500 |
| 2007-11-09 | 157 | 160 | 155 | 156 | 1,395,000 | 1,560 |
| 2007-11-08 | 163 | 165 | 156 | 159 | 1,205,000 | 1,590 |
| 2007-11-07 | 167 | 168 | 163 | 163 | 498,000 | 1,630 |
| 2007-11-06 | 163 | 165 | 163 | 164 | 517,000 | 1,640 |
| 2007-11-05 | 172 | 172 | 164 | 165 | 1,040,000 | 1,650 |
| 2007-11-02 | 170 | 172 | 170 | 170 | 1,179,000 | 1,700 |
| 2007-11-01 | 174 | 177 | 173 | 173 | 562,000 | 1,730 |
| 2007-10-31 | 175 | 181 | 172 | 174 | 1,263,000 | 1,740 |
| 2007-10-30 | 169 | 177 | 168 | 176 | 1,097,000 | 1,760 |
| 2007-10-29 | 167 | 172 | 167 | 170 | 502,000 | 1,700 |
| 2007-10-26 | 171 | 173 | 167 | 167 | 582,000 | 1,670 |
| 2007-10-25 | 174 | 175 | 171 | 172 | 500,000 | 1,720 |
| 2007-10-24 | 176 | 179 | 174 | 174 | 454,000 | 1,740 |
| 2007-10-23 | 179 | 180 | 176 | 178 | 428,000 | 1,780 |
| 2007-10-22 | 179 | 179 | 176 | 177 | 614,000 | 1,770 |
| 2007-10-19 | 192 | 192 | 182 | 184 | 735,000 | 1,840 |
| 2007-10-18 | 182 | 190 | 182 | 190 | 446,000 | 1,900 |
| 2007-10-17 | 183 | 184 | 181 | 181 | 694,000 | 1,810 |
| 2007-10-16 | 187 | 189 | 184 | 186 | 717,000 | 1,860 |
| 2007-10-15 | 185 | 190 | 185 | 187 | 305,000 | 1,870 |
| 2007-10-12 | 189 | 192 | 187 | 187 | 1,145,000 | 1,870 |
| 2007-10-11 | 183 | 189 | 181 | 189 | 870,000 | 1,890 |
| 2007-10-10 | 192 | 192 | 184 | 186 | 588,000 | 1,860 |
| 2007-10-09 | 186 | 190 | 185 | 189 | 654,000 | 1,890 |
| 2007-10-05 | 188 | 188 | 182 | 183 | 908,000 | 1,830 |
| 2007-10-04 | 177 | 181 | 177 | 180 | 750,000 | 1,800 |
| 2007-10-03 | 175 | 180 | 174 | 178 | 791,000 | 1,780 |
| 2007-10-02 | 174 | 177 | 173 | 175 | 595,000 | 1,750 |
| 2007-10-01 | 177 | 181 | 172 | 175 | 525,000 | 1,750 |
| 2007-09-28 | 185 | 186 | 176 | 177 | 1,308,000 | 1,770 |
| 2007-09-27 | 175 | 181 | 174 | 181 | 825,000 | 1,810 |
| 2007-09-26 | 168 | 174 | 166 | 174 | 1,101,000 | 1,740 |
| 2007-09-25 | 170 | 170 | 165 | 169 | 534,000 | 1,690 |
| 2007-09-21 | 174 | 176 | 168 | 170 | 933,000 | 1,700 |
| 2007-09-20 | 176 | 179 | 175 | 176 | 895,000 | 1,760 |
| 2007-09-19 | 166 | 171 | 166 | 171 | 738,000 | 1,710 |
| 2007-09-18 | 171 | 175 | 164 | 164 | 1,490,000 | 1,640 |
| 2007-09-14 | 173 | 177 | 170 | 173 | 3,527,000 | 1,730 |
| 2007-09-13 | 180 | 180 | 171 | 173 | 1,664,000 | 1,730 |
| 2007-09-12 | 189 | 189 | 181 | 183 | 1,606,000 | 1,830 |
| 2007-09-11 | 187 | 189 | 182 | 189 | 1,672,000 | 1,890 |
| 2007-09-10 | 196 | 202 | 188 | 188 | 7,647,000 | 1,880 |
| 2007-09-07 | 190 | 192 | 184 | 186 | 1,445,000 | 1,860 |
| 2007-09-06 | 185 | 187 | 182 | 187 | 1,304,000 | 1,870 |
| 2007-09-05 | 198 | 198 | 185 | 186 | 1,631,000 | 1,860 |
| 2007-09-04 | 194 | 194 | 191 | 194 | 606,000 | 1,940 |
| 2007-09-03 | 193 | 193 | 189 | 192 | 568,000 | 1,920 |
| 2007-08-31 | 187 | 191 | 187 | 190 | 948,000 | 1,900 |
| 2007-08-30 | 191 | 192 | 186 | 186 | 803,000 | 1,860 |
| 2007-08-29 | 193 | 193 | 185 | 189 | 1,394,000 | 1,890 |
| 2007-08-28 | 195 | 197 | 194 | 195 | 522,000 | 1,950 |
| 2007-08-27 | 200 | 200 | 195 | 196 | 904,000 | 1,960 |
| 2007-08-24 | 200 | 200 | 195 | 195 | 981,000 | 1,950 |
| 2007-08-23 | 193 | 202 | 193 | 201 | 1,209,000 | 2,010 |
| 2007-08-22 | 195 | 196 | 192 | 193 | 763,000 | 1,930 |
| 2007-08-21 | 194 | 197 | 189 | 195 | 2,113,000 | 1,950 |
| 2007-08-20 | 200 | 201 | 194 | 197 | 1,286,000 | 1,970 |
| 2007-08-17 | 205 | 205 | 189 | 191 | 2,206,000 | 1,910 |
| 2007-08-16 | 214 | 214 | 200 | 205 | 2,333,000 | 2,050 |
| 2007-08-15 | 215 | 216 | 205 | 210 | 2,587,000 | 2,100 |
| 2007-08-14 | 225 | 225 | 206 | 212 | 1,936,000 | 2,120 |
| 2007-08-13 | 203 | 219 | 203 | 216 | 2,539,000 | 2,160 |
| 2007-08-10 | 197 | 209 | 191 | 204 | 4,892,000 | 2,040 |
| 2007-08-09 | 221 | 228 | 211 | 212 | 3,988,000 | 2,120 |
| 2007-08-08 | 220 | 225 | 219 | 219 | 1,474,000 | 2,190 |
| 2007-08-07 | 235 | 236 | 221 | 221 | 1,218,000 | 2,210 |
| 2007-08-06 | 222 | 224 | 216 | 220 | 1,815,000 | 2,200 |
| 2007-08-03 | 233 | 239 | 227 | 230 | 2,264,000 | 2,300 |
| 2007-08-02 | 242 | 244 | 228 | 232 | 2,210,000 | 2,320 |
| 2007-08-01 | 242 | 247 | 241 | 246 | 1,491,000 | 2,460 |
| 2007-07-31 | 245 | 245 | 240 | 242 | 1,132,000 | 2,420 |
| 2007-07-30 | 241 | 246 | 236 | 245 | 3,047,000 | 2,450 |
| 2007-07-27 | 252 | 255 | 247 | 251 | 892,000 | 2,510 |
| 2007-07-26 | 256 | 260 | 254 | 257 | 780,000 | 2,570 |
| 2007-07-25 | 259 | 260 | 253 | 257 | 851,000 | 2,570 |
| 2007-07-24 | 264 | 266 | 263 | 263 | 320,000 | 2,630 |
| 2007-07-23 | 269 | 269 | 263 | 266 | 373,000 | 2,660 |
| 2007-07-20 | 271 | 275 | 267 | 269 | 567,000 | 2,690 |
| 2007-07-19 | 275 | 275 | 268 | 271 | 504,000 | 2,710 |
| 2007-07-18 | 277 | 277 | 272 | 274 | 515,000 | 2,740 |
| 2007-07-17 | 272 | 279 | 272 | 276 | 949,000 | 2,760 |
| 2007-07-13 | 274 | 287 | 270 | 276 | 4,741,000 | 2,760 |
| 2007-07-12 | 269 | 271 | 262 | 264 | 1,198,000 | 2,640 |
| 2007-07-11 | 270 | 272 | 269 | 271 | 687,000 | 2,710 |
| 2007-07-10 | 270 | 277 | 270 | 273 | 1,179,000 | 2,730 |
| 2007-07-09 | 266 | 270 | 262 | 270 | 1,087,000 | 2,700 |
| 2007-07-06 | 263 | 265 | 262 | 264 | 831,000 | 2,640 |
| 2007-07-05 | 265 | 270 | 262 | 262 | 1,312,000 | 2,620 |
| 2007-07-04 | 253 | 262 | 253 | 258 | 1,135,000 | 2,580 |
| 2007-07-03 | 262 | 263 | 255 | 255 | 1,065,000 | 2,550 |
| 2007-07-02 | 265 | 267 | 258 | 260 | 1,446,000 | 2,600 |
| 2007-06-29 | 265 | 273 | 261 | 268 | 1,796,000 | 2,680 |
| 2007-06-28 | 254 | 263 | 254 | 260 | 1,172,000 | 2,600 |
| 2007-06-27 | 260 | 263 | 256 | 258 | 1,073,000 | 2,580 |
| 2007-06-26 | 270 | 271 | 262 | 262 | 948,000 | 2,620 |
| 2007-06-25 | 277 | 277 | 269 | 269 | 1,559,000 | 2,690 |
| 2007-06-22 | 272 | 277 | 272 | 275 | 809,000 | 2,750 |
| 2007-06-21 | 260 | 278 | 260 | 274 | 2,210,000 | 2,740 |
| 2007-06-20 | 263 | 268 | 261 | 265 | 970,000 | 2,650 |
| 2007-06-19 | 269 | 270 | 262 | 264 | 742,000 | 2,640 |
| 2007-06-18 | 261 | 281 | 257 | 269 | 3,282,000 | 2,690 |
| 2007-06-15 | 259 | 262 | 255 | 256 | 912,000 | 2,560 |
| 2007-06-14 | 249 | 264 | 245 | 258 | 1,402,000 | 2,580 |
| 2007-06-13 | 247 | 251 | 246 | 249 | 1,389,000 | 2,490 |
| 2007-06-12 | 250 | 252 | 248 | 250 | 701,000 | 2,500 |
| 2007-06-11 | 255 | 258 | 249 | 252 | 790,000 | 2,520 |
| 2007-06-08 | 256 | 256 | 244 | 251 | 4,014,000 | 2,510 |
| 2007-06-07 | 248 | 259 | 246 | 256 | 2,673,000 | 2,560 |
| 2007-06-06 | 238 | 251 | 237 | 249 | 1,922,000 | 2,490 |
| 2007-06-05 | 235 | 238 | 234 | 237 | 734,000 | 2,370 |
| 2007-06-04 | 234 | 234 | 231 | 233 | 529,000 | 2,330 |
| 2007-06-01 | 230 | 235 | 230 | 234 | 492,000 | 2,340 |
| 2007-05-31 | 233 | 233 | 228 | 230 | 865,000 | 2,300 |
| 2007-05-30 | 229 | 232 | 229 | 231 | 418,000 | 2,310 |
| 2007-05-29 | 227 | 233 | 226 | 232 | 262,000 | 2,320 |
| 2007-05-28 | 228 | 232 | 228 | 230 | 369,000 | 2,300 |
| 2007-05-25 | 227 | 232 | 227 | 230 | 541,000 | 2,300 |
| 2007-05-24 | 234 | 235 | 232 | 235 | 440,000 | 2,350 |
| 2007-05-23 | 234 | 235 | 232 | 235 | 616,000 | 2,350 |
| 2007-05-22 | 224 | 232 | 223 | 231 | 822,000 | 2,310 |
| 2007-05-21 | 221 | 225 | 219 | 223 | 643,000 | 2,230 |
| 2007-05-18 | 216 | 219 | 215 | 216 | 667,000 | 2,160 |
| 2007-05-17 | 222 | 224 | 219 | 220 | 644,000 | 2,200 |
| 2007-05-16 | 225 | 226 | 220 | 221 | 479,000 | 2,210 |
| 2007-05-15 | 226 | 228 | 225 | 225 | 598,000 | 2,250 |
| 2007-05-14 | 235 | 235 | 231 | 231 | 557,000 | 2,310 |
| 2007-05-11 | 235 | 236 | 230 | 236 | 913,000 | 2,360 |
| 2007-05-10 | 236 | 238 | 233 | 236 | 718,000 | 2,360 |
| 2007-05-09 | 234 | 237 | 233 | 236 | 592,000 | 2,360 |
| 2007-05-08 | 231 | 240 | 231 | 238 | 1,810,000 | 2,380 |
| 2007-05-07 | 234 | 234 | 226 | 229 | 2,097,000 | 2,290 |
| 2007-05-02 | 218 | 220 | 217 | 219 | 393,000 | 2,190 |
| 2007-05-01 | 219 | 219 | 216 | 218 | 464,000 | 2,180 |
| 2007-04-27 | 219 | 223 | 216 | 219 | 1,131,000 | 2,190 |
| 2007-04-26 | 215 | 219 | 215 | 218 | 783,000 | 2,180 |
| 2007-04-25 | 217 | 218 | 214 | 214 | 885,000 | 2,140 |
| 2007-04-24 | 218 | 220 | 216 | 218 | 1,186,000 | 2,180 |
| 2007-04-23 | 226 | 226 | 217 | 219 | 1,563,000 | 2,190 |
| 2007-04-20 | 225 | 227 | 220 | 221 | 1,504,000 | 2,210 |
| 2007-04-19 | 228 | 229 | 223 | 225 | 1,239,000 | 2,250 |
| 2007-04-18 | 232 | 235 | 228 | 230 | 1,514,000 | 2,300 |
| 2007-04-17 | 242 | 243 | 233 | 235 | 881,000 | 2,350 |
| 2007-04-16 | 242 | 243 | 239 | 239 | 773,000 | 2,390 |
| 2007-04-13 | 242 | 245 | 236 | 237 | 1,124,000 | 2,370 |
| 2007-04-12 | 237 | 241 | 237 | 240 | 414,000 | 2,400 |
| 2007-04-11 | 238 | 244 | 237 | 240 | 948,000 | 2,400 |
| 2007-04-10 | 235 | 237 | 233 | 237 | 516,000 | 2,370 |
| 2007-04-09 | 231 | 235 | 231 | 235 | 754,000 | 2,350 |
| 2007-04-06 | 231 | 233 | 228 | 229 | 556,000 | 2,290 |
| 2007-04-05 | 233 | 234 | 229 | 232 | 903,000 | 2,320 |
| 2007-04-04 | 226 | 232 | 226 | 231 | 1,042,000 | 2,310 |
| 2007-04-03 | 224 | 227 | 223 | 225 | 909,000 | 2,250 |
| 2007-04-02 | 228 | 230 | 222 | 223 | 1,049,000 | 2,230 |
| 2007-03-30 | 227 | 229 | 226 | 227 | 627,000 | 2,270 |
| 2007-03-29 | 223 | 228 | 222 | 228 | 887,000 | 2,280 |
| 2007-03-28 | 225 | 227 | 223 | 224 | 884,000 | 2,240 |
| 2007-03-27 | 232 | 232 | 227 | 227 | 474,000 | 2,270 |
| 2007-03-26 | 228 | 231 | 228 | 230 | 690,000 | 2,300 |
| 2007-03-23 | 234 | 234 | 228 | 228 | 569,000 | 2,280 |
| 2007-03-22 | 228 | 232 | 228 | 231 | 518,000 | 2,310 |
| 2007-03-20 | 232 | 232 | 226 | 226 | 548,000 | 2,260 |
| 2007-03-19 | 221 | 226 | 220 | 224 | 942,000 | 2,240 |
| 2007-03-16 | 222 | 224 | 218 | 220 | 1,206,000 | 2,200 |
| 2007-03-15 | 227 | 227 | 220 | 221 | 1,224,000 | 2,210 |
| 2007-03-14 | 223 | 225 | 221 | 222 | 1,034,000 | 2,220 |
| 2007-03-13 | 234 | 235 | 231 | 231 | 925,000 | 2,310 |
| 2007-03-12 | 233 | 235 | 232 | 235 | 986,000 | 2,350 |
| 2007-03-09 | 238 | 238 | 231 | 231 | 3,806,000 | 2,310 |
| 2007-03-08 | 229 | 235 | 226 | 235 | 1,338,000 | 2,350 |
| 2007-03-07 | 234 | 234 | 227 | 227 | 1,426,000 | 2,270 |
| 2007-03-06 | 222 | 233 | 222 | 228 | 1,491,000 | 2,280 |
| 2007-03-05 | 237 | 238 | 224 | 227 | 1,532,000 | 2,270 |
| 2007-03-02 | 240 | 242 | 237 | 241 | 911,000 | 2,410 |
| 2007-03-01 | 248 | 249 | 237 | 242 | 1,679,000 | 2,420 |
| 2007-02-28 | 237 | 246 | 232 | 246 | 1,824,000 | 2,460 |
| 2007-02-27 | 265 | 272 | 255 | 257 | 2,676,000 | 2,570 |
| 2007-02-26 | 247 | 258 | 247 | 257 | 1,658,000 | 2,570 |
| 2007-02-23 | 246 | 248 | 243 | 247 | 1,204,000 | 2,470 |
| 2007-02-22 | 235 | 246 | 235 | 245 | 1,137,000 | 2,450 |
| 2007-02-21 | 239 | 239 | 235 | 237 | 522,000 | 2,370 |
| 2007-02-20 | 237 | 239 | 233 | 238 | 744,000 | 2,380 |
| 2007-02-19 | 238 | 241 | 237 | 239 | 413,000 | 2,390 |
| 2007-02-16 | 238 | 241 | 236 | 240 | 582,000 | 2,400 |
| 2007-02-15 | 240 | 241 | 239 | 240 | 491,000 | 2,400 |
| 2007-02-14 | 237 | 241 | 235 | 238 | 1,139,000 | 2,380 |
| 2007-02-13 | 233 | 239 | 231 | 237 | 892,000 | 2,370 |
| 2007-02-09 | 232 | 235 | 225 | 233 | 1,370,000 | 2,330 |
| 2007-02-08 | 240 | 242 | 232 | 233 | 732,000 | 2,330 |
| 2007-02-07 | 243 | 245 | 237 | 240 | 830,000 | 2,400 |
| 2007-02-06 | 245 | 246 | 244 | 245 | 492,000 | 2,450 |
| 2007-02-05 | 249 | 249 | 246 | 247 | 941,000 | 2,470 |
| 2007-02-02 | 244 | 247 | 243 | 247 | 613,000 | 2,470 |
| 2007-02-01 | 241 | 247 | 241 | 245 | 802,000 | 2,450 |
| 2007-01-31 | 249 | 249 | 241 | 243 | 817,000 | 2,430 |
| 2007-01-30 | 251 | 252 | 249 | 250 | 887,000 | 2,500 |
| 2007-01-29 | 244 | 249 | 242 | 249 | 951,000 | 2,490 |
| 2007-01-26 | 241 | 244 | 241 | 244 | 1,316,000 | 2,440 |
| 2007-01-25 | 245 | 248 | 240 | 242 | 1,067,000 | 2,420 |
| 2007-01-24 | 248 | 249 | 244 | 244 | 998,000 | 2,440 |
| 2007-01-23 | 249 | 249 | 240 | 244 | 825,000 | 2,440 |
| 2007-01-22 | 253 | 255 | 248 | 248 | 1,017,000 | 2,480 |
| 2007-01-19 | 256 | 256 | 250 | 251 | 947,000 | 2,510 |
| 2007-01-18 | 254 | 260 | 254 | 256 | 1,827,000 | 2,560 |
| 2007-01-17 | 245 | 254 | 243 | 253 | 2,042,000 | 2,530 |
| 2007-01-16 | 247 | 247 | 242 | 243 | 1,116,000 | 2,430 |
| 2007-01-15 | 245 | 249 | 242 | 246 | 1,551,000 | 2,460 |
| 2007-01-12 | 236 | 243 | 236 | 240 | 2,578,000 | 2,400 |
| 2007-01-11 | 233 | 243 | 233 | 234 | 2,509,000 | 2,340 |
| 2007-01-10 | 232 | 235 | 230 | 233 | 769,000 | 2,330 |
| 2007-01-09 | 234 | 235 | 231 | 234 | 1,225,000 | 2,340 |
| 2007-01-05 | 233 | 236 | 226 | 232 | 2,216,000 | 2,320 |
| 2007-01-04 | 228 | 228 | 225 | 228 | 446,000 | 2,280 |
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
