1861 (株)熊谷組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 43 | 45 | 43 | 45 | 827,000 | 450 |
| 2008-12-29 | 43 | 44 | 42 | 43 | 457,000 | 430 |
| 2008-12-26 | 43 | 44 | 42 | 43 | 496,000 | 430 |
| 2008-12-25 | 42 | 43 | 42 | 42 | 481,000 | 420 |
| 2008-12-24 | 42 | 43 | 42 | 42 | 494,000 | 420 |
| 2008-12-22 | 43 | 44 | 43 | 44 | 767,000 | 440 |
| 2008-12-19 | 42 | 43 | 42 | 42 | 896,000 | 420 |
| 2008-12-18 | 43 | 44 | 42 | 42 | 877,000 | 420 |
| 2008-12-17 | 43 | 44 | 43 | 44 | 1,055,000 | 440 |
| 2008-12-16 | 43 | 44 | 42 | 44 | 1,679,000 | 440 |
| 2008-12-15 | 42 | 44 | 42 | 42 | 1,896,000 | 420 |
| 2008-12-12 | 43 | 44 | 42 | 42 | 1,329,000 | 420 |
| 2008-12-11 | 42 | 44 | 42 | 44 | 920,000 | 440 |
| 2008-12-10 | 43 | 43 | 42 | 42 | 597,000 | 420 |
| 2008-12-09 | 43 | 44 | 42 | 43 | 496,000 | 430 |
| 2008-12-08 | 43 | 43 | 42 | 42 | 1,226,000 | 420 |
| 2008-12-05 | 47 | 47 | 43 | 44 | 2,097,000 | 440 |
| 2008-12-04 | 43 | 46 | 42 | 46 | 2,358,000 | 460 |
| 2008-12-03 | 43 | 44 | 43 | 44 | 470,000 | 440 |
| 2008-12-02 | 42 | 44 | 41 | 44 | 1,188,000 | 440 |
| 2008-12-01 | 43 | 44 | 42 | 44 | 737,000 | 440 |
| 2008-11-28 | 42 | 44 | 42 | 43 | 1,594,000 | 430 |
| 2008-11-27 | 44 | 44 | 42 | 44 | 1,692,000 | 440 |
| 2008-11-26 | 43 | 44 | 42 | 44 | 1,136,000 | 440 |
| 2008-11-25 | 47 | 47 | 43 | 43 | 2,331,000 | 430 |
| 2008-11-21 | 41 | 46 | 40 | 46 | 2,235,000 | 460 |
| 2008-11-20 | 49 | 49 | 45 | 45 | 1,999,000 | 450 |
| 2008-11-19 | 48 | 49 | 48 | 49 | 1,087,000 | 490 |
| 2008-11-18 | 48 | 49 | 48 | 48 | 708,000 | 480 |
| 2008-11-17 | 48 | 50 | 47 | 48 | 2,006,000 | 480 |
| 2008-11-14 | 49 | 50 | 48 | 48 | 2,020,000 | 480 |
| 2008-11-13 | 47 | 49 | 47 | 49 | 1,280,000 | 490 |
| 2008-11-12 | 49 | 51 | 48 | 48 | 1,632,000 | 480 |
| 2008-11-11 | 49 | 51 | 48 | 50 | 1,892,000 | 500 |
| 2008-11-10 | 51 | 51 | 49 | 50 | 2,033,000 | 500 |
| 2008-11-07 | 46 | 50 | 45 | 47 | 3,277,000 | 470 |
| 2008-11-06 | 48 | 48 | 46 | 47 | 2,434,000 | 470 |
| 2008-11-05 | 50 | 52 | 48 | 50 | 6,627,000 | 500 |
| 2008-11-04 | 44 | 46 | 43 | 46 | 2,340,000 | 460 |
| 2008-10-31 | 42 | 45 | 41 | 41 | 3,855,000 | 410 |
| 2008-10-30 | 40 | 42 | 40 | 40 | 2,214,000 | 400 |
| 2008-10-29 | 40 | 41 | 39 | 40 | 2,106,000 | 400 |
| 2008-10-28 | 37 | 38 | 35 | 37 | 2,254,000 | 370 |
| 2008-10-27 | 38 | 39 | 36 | 37 | 2,596,000 | 370 |
| 2008-10-24 | 39 | 40 | 37 | 38 | 2,323,000 | 380 |
| 2008-10-23 | 39 | 40 | 38 | 39 | 2,495,000 | 390 |
| 2008-10-22 | 42 | 42 | 40 | 40 | 1,280,000 | 400 |
| 2008-10-21 | 41 | 42 | 40 | 40 | 2,624,000 | 400 |
| 2008-10-20 | 39 | 41 | 39 | 40 | 1,726,000 | 400 |
| 2008-10-17 | 42 | 43 | 39 | 39 | 2,181,000 | 390 |
| 2008-10-16 | 39 | 42 | 38 | 42 | 2,115,000 | 420 |
| 2008-10-15 | 43 | 44 | 40 | 43 | 3,462,000 | 430 |
| 2008-10-14 | 45 | 47 | 43 | 44 | 5,595,000 | 440 |
| 2008-10-10 | 36 | 39 | 35 | 38 | 3,707,000 | 380 |
| 2008-10-09 | 33 | 39 | 33 | 39 | 4,018,000 | 390 |
| 2008-10-08 | 33 | 34 | 32 | 34 | 2,653,000 | 340 |
| 2008-10-07 | 33 | 35 | 30 | 35 | 6,319,000 | 350 |
| 2008-10-06 | 40 | 40 | 35 | 35 | 5,018,000 | 350 |
| 2008-10-03 | 37 | 41 | 37 | 39 | 4,422,000 | 390 |
| 2008-10-02 | 40 | 40 | 35 | 38 | 12,251,000 | 380 |
| 2008-10-01 | 45 | 45 | 38 | 38 | 12,850,000 | 380 |
| 2008-09-30 | 45 | 46 | 43 | 44 | 20,892,000 | 440 |
| 2008-09-29 | 54 | 55 | 50 | 50 | 2,983,000 | 500 |
| 2008-09-26 | 58 | 59 | 52 | 54 | 4,386,000 | 540 |
| 2008-09-25 | 58 | 59 | 53 | 56 | 4,260,000 | 560 |
| 2008-09-24 | 61 | 63 | 59 | 59 | 3,284,000 | 590 |
| 2008-09-22 | 65 | 66 | 61 | 62 | 2,787,000 | 620 |
| 2008-09-19 | 57 | 62 | 56 | 60 | 3,639,000 | 600 |
| 2008-09-18 | 52 | 56 | 51 | 55 | 2,617,000 | 550 |
| 2008-09-17 | 54 | 54 | 53 | 53 | 1,660,000 | 530 |
| 2008-09-16 | 53 | 54 | 52 | 53 | 2,504,000 | 530 |
| 2008-09-12 | 55 | 56 | 53 | 56 | 3,563,000 | 560 |
| 2008-09-11 | 54 | 55 | 53 | 54 | 1,734,000 | 540 |
| 2008-09-10 | 51 | 54 | 49 | 53 | 4,288,000 | 530 |
| 2008-09-09 | 53 | 54 | 51 | 51 | 3,916,000 | 510 |
| 2008-09-08 | 53 | 56 | 53 | 55 | 2,335,000 | 550 |
| 2008-09-05 | 56 | 56 | 50 | 51 | 4,916,000 | 510 |
| 2008-09-04 | 57 | 58 | 54 | 56 | 3,175,000 | 560 |
| 2008-09-03 | 61 | 61 | 58 | 58 | 2,322,000 | 580 |
| 2008-09-02 | 61 | 62 | 60 | 60 | 1,378,000 | 600 |
| 2008-09-01 | 62 | 62 | 61 | 61 | 854,000 | 610 |
| 2008-08-29 | 61 | 63 | 60 | 63 | 2,030,000 | 630 |
| 2008-08-28 | 60 | 63 | 60 | 60 | 2,539,000 | 600 |
| 2008-08-27 | 61 | 62 | 60 | 60 | 1,263,000 | 600 |
| 2008-08-26 | 61 | 63 | 61 | 63 | 1,248,000 | 630 |
| 2008-08-25 | 62 | 64 | 61 | 62 | 1,923,000 | 620 |
| 2008-08-22 | 62 | 63 | 61 | 61 | 2,538,000 | 610 |
| 2008-08-21 | 64 | 66 | 60 | 61 | 6,257,000 | 610 |
| 2008-08-20 | 57 | 63 | 56 | 61 | 5,142,000 | 610 |
| 2008-08-19 | 57 | 58 | 55 | 57 | 5,996,000 | 570 |
| 2008-08-18 | 59 | 60 | 54 | 58 | 6,235,000 | 580 |
| 2008-08-15 | 63 | 64 | 58 | 59 | 8,148,000 | 590 |
| 2008-08-14 | 70 | 72 | 62 | 63 | 7,266,000 | 630 |
| 2008-08-13 | 80 | 81 | 76 | 76 | 1,642,000 | 760 |
| 2008-08-12 | 88 | 88 | 81 | 81 | 2,056,000 | 810 |
| 2008-08-11 | 88 | 90 | 88 | 89 | 872,000 | 890 |
| 2008-08-08 | 90 | 91 | 84 | 87 | 2,461,000 | 870 |
| 2008-08-07 | 92 | 93 | 90 | 90 | 813,000 | 900 |
| 2008-08-06 | 93 | 95 | 92 | 92 | 1,267,000 | 920 |
| 2008-08-05 | 98 | 98 | 92 | 93 | 1,264,000 | 930 |
| 2008-08-04 | 97 | 99 | 96 | 97 | 714,000 | 970 |
| 2008-08-01 | 98 | 99 | 97 | 99 | 407,000 | 990 |
| 2008-07-31 | 100 | 100 | 99 | 99 | 680,000 | 990 |
| 2008-07-30 | 100 | 101 | 99 | 100 | 514,000 | 1,000 |
| 2008-07-29 | 99 | 100 | 98 | 99 | 505,000 | 990 |
| 2008-07-28 | 100 | 101 | 99 | 101 | 627,000 | 1,010 |
| 2008-07-25 | 100 | 103 | 99 | 99 | 1,544,000 | 990 |
| 2008-07-24 | 99 | 103 | 98 | 100 | 1,494,000 | 1,000 |
| 2008-07-23 | 99 | 100 | 98 | 99 | 564,000 | 990 |
| 2008-07-22 | 100 | 101 | 98 | 98 | 1,062,000 | 980 |
| 2008-07-18 | 100 | 100 | 96 | 98 | 669,000 | 980 |
| 2008-07-17 | 100 | 101 | 99 | 100 | 426,000 | 1,000 |
| 2008-07-16 | 100 | 101 | 99 | 100 | 410,000 | 1,000 |
| 2008-07-15 | 101 | 102 | 100 | 102 | 369,000 | 1,020 |
| 2008-07-14 | 101 | 104 | 101 | 103 | 414,000 | 1,030 |
| 2008-07-11 | 104 | 104 | 101 | 102 | 1,498,000 | 1,020 |
| 2008-07-10 | 101 | 104 | 100 | 104 | 528,000 | 1,040 |
| 2008-07-09 | 102 | 104 | 101 | 102 | 340,000 | 1,020 |
| 2008-07-08 | 104 | 104 | 101 | 101 | 448,000 | 1,010 |
| 2008-07-07 | 104 | 106 | 103 | 104 | 875,000 | 1,040 |
| 2008-07-04 | 102 | 105 | 98 | 101 | 1,555,000 | 1,010 |
| 2008-07-03 | 101 | 103 | 100 | 101 | 851,000 | 1,010 |
| 2008-07-02 | 104 | 104 | 102 | 102 | 610,000 | 1,020 |
| 2008-07-01 | 106 | 107 | 104 | 105 | 545,000 | 1,050 |
| 2008-06-30 | 108 | 109 | 107 | 107 | 360,000 | 1,070 |
| 2008-06-27 | 108 | 111 | 108 | 110 | 546,000 | 1,100 |
| 2008-06-26 | 113 | 113 | 111 | 113 | 572,000 | 1,130 |
| 2008-06-25 | 113 | 113 | 110 | 113 | 581,000 | 1,130 |
| 2008-06-24 | 110 | 114 | 108 | 114 | 1,087,000 | 1,140 |
| 2008-06-23 | 109 | 111 | 109 | 110 | 701,000 | 1,100 |
| 2008-06-20 | 116 | 116 | 110 | 112 | 1,010,000 | 1,120 |
| 2008-06-19 | 117 | 118 | 114 | 115 | 690,000 | 1,150 |
| 2008-06-18 | 119 | 120 | 118 | 118 | 700,000 | 1,180 |
| 2008-06-17 | 118 | 119 | 117 | 119 | 474,000 | 1,190 |
| 2008-06-16 | 116 | 119 | 115 | 117 | 798,000 | 1,170 |
| 2008-06-13 | 116 | 120 | 113 | 114 | 6,357,000 | 1,140 |
| 2008-06-12 | 114 | 116 | 113 | 115 | 867,000 | 1,150 |
| 2008-06-11 | 114 | 116 | 113 | 116 | 853,000 | 1,160 |
| 2008-06-10 | 114 | 115 | 113 | 114 | 533,000 | 1,140 |
| 2008-06-09 | 113 | 115 | 112 | 113 | 863,000 | 1,130 |
| 2008-06-06 | 118 | 119 | 117 | 118 | 1,000,000 | 1,180 |
| 2008-06-05 | 118 | 119 | 117 | 117 | 1,439,000 | 1,170 |
| 2008-06-04 | 115 | 119 | 114 | 116 | 1,554,000 | 1,160 |
| 2008-06-03 | 115 | 116 | 113 | 114 | 1,219,000 | 1,140 |
| 2008-06-02 | 120 | 120 | 117 | 117 | 916,000 | 1,170 |
| 2008-05-30 | 118 | 119 | 116 | 119 | 963,000 | 1,190 |
| 2008-05-29 | 115 | 117 | 114 | 116 | 1,344,000 | 1,160 |
| 2008-05-28 | 120 | 121 | 114 | 115 | 1,904,000 | 1,150 |
| 2008-05-27 | 116 | 122 | 116 | 119 | 3,140,000 | 1,190 |
| 2008-05-26 | 111 | 117 | 109 | 115 | 1,745,000 | 1,150 |
| 2008-05-23 | 113 | 114 | 109 | 111 | 1,619,000 | 1,110 |
| 2008-05-22 | 113 | 113 | 107 | 111 | 1,452,000 | 1,110 |
| 2008-05-21 | 111 | 114 | 110 | 113 | 1,350,000 | 1,130 |
| 2008-05-20 | 109 | 114 | 107 | 111 | 2,087,000 | 1,110 |
| 2008-05-19 | 105 | 109 | 105 | 108 | 975,000 | 1,080 |
| 2008-05-16 | 105 | 107 | 103 | 105 | 2,057,000 | 1,050 |
| 2008-05-15 | 105 | 110 | 105 | 108 | 1,368,000 | 1,080 |
| 2008-05-14 | 104 | 105 | 102 | 105 | 1,141,000 | 1,050 |
| 2008-05-13 | 102 | 105 | 101 | 104 | 1,059,000 | 1,040 |
| 2008-05-12 | 101 | 103 | 100 | 103 | 472,000 | 1,030 |
| 2008-05-09 | 103 | 103 | 100 | 101 | 2,531,000 | 1,010 |
| 2008-05-08 | 100 | 103 | 100 | 103 | 1,254,000 | 1,030 |
| 2008-05-07 | 101 | 102 | 100 | 102 | 1,372,000 | 1,020 |
| 2008-05-02 | 98 | 99 | 97 | 99 | 1,018,000 | 990 |
| 2008-05-01 | 97 | 99 | 96 | 98 | 875,000 | 980 |
| 2008-04-30 | 96 | 99 | 96 | 96 | 1,450,000 | 960 |
| 2008-04-28 | 100 | 101 | 96 | 97 | 1,828,000 | 970 |
| 2008-04-25 | 97 | 101 | 97 | 101 | 791,000 | 1,010 |
| 2008-04-24 | 99 | 101 | 96 | 98 | 1,165,000 | 980 |
| 2008-04-23 | 97 | 101 | 96 | 101 | 908,000 | 1,010 |
| 2008-04-22 | 94 | 99 | 93 | 97 | 2,369,000 | 970 |
| 2008-04-21 | 96 | 97 | 93 | 96 | 1,394,000 | 960 |
| 2008-04-18 | 97 | 97 | 95 | 96 | 472,000 | 960 |
| 2008-04-17 | 96 | 97 | 96 | 97 | 714,000 | 970 |
| 2008-04-16 | 95 | 97 | 93 | 96 | 821,000 | 960 |
| 2008-04-15 | 95 | 96 | 93 | 95 | 674,000 | 950 |
| 2008-04-14 | 93 | 95 | 92 | 95 | 755,000 | 950 |
| 2008-04-11 | 97 | 97 | 94 | 95 | 2,221,000 | 950 |
| 2008-04-10 | 99 | 99 | 94 | 96 | 1,986,000 | 960 |
| 2008-04-09 | 104 | 105 | 101 | 102 | 1,024,000 | 1,020 |
| 2008-04-08 | 104 | 105 | 104 | 105 | 288,000 | 1,050 |
| 2008-04-07 | 105 | 105 | 103 | 105 | 837,000 | 1,050 |
| 2008-04-04 | 102 | 106 | 101 | 106 | 784,000 | 1,060 |
| 2008-04-03 | 103 | 104 | 101 | 104 | 606,000 | 1,040 |
| 2008-04-02 | 108 | 108 | 103 | 104 | 1,179,000 | 1,040 |
| 2008-04-01 | 104 | 105 | 102 | 105 | 543,000 | 1,050 |
| 2008-03-31 | 103 | 106 | 101 | 105 | 827,000 | 1,050 |
| 2008-03-28 | 101 | 105 | 101 | 104 | 436,000 | 1,040 |
| 2008-03-27 | 99 | 104 | 99 | 104 | 661,000 | 1,040 |
| 2008-03-26 | 100 | 103 | 100 | 102 | 376,000 | 1,020 |
| 2008-03-25 | 103 | 103 | 101 | 102 | 553,000 | 1,020 |
| 2008-03-24 | 101 | 103 | 100 | 102 | 651,000 | 1,020 |
| 2008-03-21 | 100 | 100 | 97 | 100 | 771,000 | 1,000 |
| 2008-03-19 | 97 | 100 | 95 | 98 | 614,000 | 980 |
| 2008-03-18 | 92 | 94 | 91 | 94 | 837,000 | 940 |
| 2008-03-17 | 93 | 93 | 89 | 90 | 963,000 | 900 |
| 2008-03-14 | 99 | 99 | 89 | 90 | 5,862,000 | 900 |
| 2008-03-13 | 97 | 102 | 94 | 94 | 1,623,000 | 940 |
| 2008-03-12 | 102 | 104 | 99 | 100 | 1,252,000 | 1,000 |
| 2008-03-11 | 95 | 101 | 94 | 99 | 1,008,000 | 990 |
| 2008-03-10 | 100 | 103 | 95 | 95 | 2,114,000 | 950 |
| 2008-03-07 | 105 | 107 | 96 | 96 | 2,445,000 | 960 |
| 2008-03-06 | 111 | 111 | 108 | 108 | 1,052,000 | 1,080 |
| 2008-03-05 | 116 | 116 | 111 | 111 | 1,198,000 | 1,110 |
| 2008-03-04 | 115 | 115 | 112 | 115 | 710,000 | 1,150 |
| 2008-03-03 | 112 | 115 | 112 | 113 | 857,000 | 1,130 |
| 2008-02-29 | 116 | 117 | 113 | 115 | 1,025,000 | 1,150 |
| 2008-02-28 | 112 | 115 | 112 | 115 | 636,000 | 1,150 |
| 2008-02-27 | 116 | 116 | 112 | 113 | 817,000 | 1,130 |
| 2008-02-26 | 118 | 118 | 113 | 114 | 494,000 | 1,140 |
| 2008-02-25 | 116 | 120 | 115 | 116 | 1,200,000 | 1,160 |
| 2008-02-22 | 112 | 116 | 111 | 114 | 767,000 | 1,140 |
| 2008-02-21 | 113 | 113 | 110 | 113 | 644,000 | 1,130 |
| 2008-02-20 | 111 | 113 | 109 | 109 | 593,000 | 1,090 |
| 2008-02-19 | 113 | 115 | 111 | 112 | 457,000 | 1,120 |
| 2008-02-18 | 112 | 115 | 109 | 111 | 822,000 | 1,110 |
| 2008-02-15 | 109 | 113 | 107 | 113 | 773,000 | 1,130 |
| 2008-02-14 | 110 | 112 | 109 | 112 | 740,000 | 1,120 |
| 2008-02-13 | 110 | 112 | 105 | 107 | 988,000 | 1,070 |
| 2008-02-12 | 112 | 113 | 109 | 109 | 970,000 | 1,090 |
| 2008-02-08 | 114 | 116 | 112 | 113 | 1,674,000 | 1,130 |
| 2008-02-07 | 112 | 118 | 112 | 117 | 948,000 | 1,170 |
| 2008-02-06 | 118 | 118 | 113 | 113 | 1,607,000 | 1,130 |
| 2008-02-05 | 128 | 128 | 119 | 123 | 1,896,000 | 1,230 |
| 2008-02-04 | 122 | 126 | 122 | 125 | 1,050,000 | 1,250 |
| 2008-02-01 | 128 | 128 | 117 | 119 | 1,241,000 | 1,190 |
| 2008-01-31 | 114 | 123 | 114 | 123 | 1,099,000 | 1,230 |
| 2008-01-30 | 116 | 121 | 115 | 115 | 1,042,000 | 1,150 |
| 2008-01-29 | 111 | 117 | 111 | 117 | 1,048,000 | 1,170 |
| 2008-01-28 | 110 | 114 | 109 | 109 | 1,906,000 | 1,090 |
| 2008-01-25 | 109 | 111 | 108 | 109 | 1,092,000 | 1,090 |
| 2008-01-24 | 104 | 107 | 104 | 107 | 1,327,000 | 1,070 |
| 2008-01-23 | 104 | 104 | 97 | 102 | 1,423,000 | 1,020 |
| 2008-01-22 | 97 | 101 | 95 | 96 | 1,154,000 | 960 |
| 2008-01-21 | 103 | 107 | 101 | 101 | 1,171,000 | 1,010 |
| 2008-01-18 | 98 | 107 | 98 | 106 | 1,234,000 | 1,060 |
| 2008-01-17 | 102 | 106 | 101 | 103 | 1,319,000 | 1,030 |
| 2008-01-16 | 109 | 110 | 102 | 102 | 1,331,000 | 1,020 |
| 2008-01-15 | 118 | 118 | 109 | 110 | 1,354,000 | 1,100 |
| 2008-01-11 | 124 | 125 | 117 | 118 | 1,855,000 | 1,180 |
| 2008-01-10 | 126 | 127 | 125 | 125 | 270,000 | 1,250 |
| 2008-01-09 | 127 | 129 | 125 | 127 | 834,000 | 1,270 |
| 2008-01-08 | 127 | 129 | 127 | 128 | 864,000 | 1,280 |
| 2008-01-07 | 129 | 130 | 125 | 128 | 1,204,000 | 1,280 |
| 2008-01-04 | 131 | 131 | 122 | 124 | 878,000 | 1,240 |
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
