1861 (株)熊谷組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 56 | 56 | 53 | 55 | 683,000 | 550 |
| 2009-12-29 | 55 | 56 | 54 | 55 | 950,000 | 550 |
| 2009-12-28 | 56 | 56 | 55 | 55 | 312,000 | 550 |
| 2009-12-25 | 56 | 57 | 55 | 55 | 940,000 | 550 |
| 2009-12-24 | 57 | 58 | 56 | 56 | 646,000 | 560 |
| 2009-12-22 | 58 | 58 | 56 | 56 | 641,000 | 560 |
| 2009-12-21 | 57 | 57 | 56 | 56 | 220,000 | 560 |
| 2009-12-18 | 55 | 56 | 54 | 56 | 934,000 | 560 |
| 2009-12-17 | 56 | 57 | 54 | 55 | 1,681,000 | 550 |
| 2009-12-16 | 55 | 57 | 55 | 56 | 902,000 | 560 |
| 2009-12-15 | 56 | 57 | 55 | 55 | 580,000 | 550 |
| 2009-12-14 | 59 | 59 | 57 | 58 | 709,000 | 580 |
| 2009-12-11 | 55 | 58 | 55 | 58 | 712,000 | 580 |
| 2009-12-10 | 55 | 57 | 54 | 55 | 1,145,000 | 550 |
| 2009-12-09 | 56 | 57 | 56 | 56 | 508,000 | 560 |
| 2009-12-08 | 57 | 58 | 56 | 56 | 964,000 | 560 |
| 2009-12-07 | 59 | 61 | 57 | 58 | 1,633,000 | 580 |
| 2009-12-04 | 57 | 59 | 56 | 58 | 1,719,000 | 580 |
| 2009-12-03 | 56 | 59 | 55 | 58 | 1,625,000 | 580 |
| 2009-12-02 | 55 | 58 | 54 | 54 | 1,506,000 | 540 |
| 2009-12-01 | 51 | 55 | 51 | 55 | 1,028,000 | 550 |
| 2009-11-30 | 50 | 53 | 50 | 53 | 2,269,000 | 530 |
| 2009-11-27 | 50 | 52 | 49 | 51 | 1,426,000 | 510 |
| 2009-11-26 | 52 | 53 | 50 | 52 | 1,702,000 | 520 |
| 2009-11-25 | 53 | 54 | 50 | 51 | 967,000 | 510 |
| 2009-11-24 | 58 | 58 | 54 | 54 | 769,000 | 540 |
| 2009-11-20 | 54 | 57 | 53 | 57 | 668,000 | 570 |
| 2009-11-19 | 55 | 57 | 53 | 53 | 2,004,000 | 530 |
| 2009-11-18 | 60 | 61 | 55 | 58 | 1,743,000 | 580 |
| 2009-11-17 | 63 | 64 | 60 | 61 | 783,000 | 610 |
| 2009-11-16 | 65 | 66 | 63 | 63 | 498,000 | 630 |
| 2009-11-13 | 63 | 65 | 63 | 65 | 561,000 | 650 |
| 2009-11-12 | 65 | 65 | 63 | 64 | 772,000 | 640 |
| 2009-11-11 | 66 | 67 | 63 | 64 | 1,001,000 | 640 |
| 2009-11-10 | 65 | 67 | 64 | 65 | 776,000 | 650 |
| 2009-11-09 | 66 | 66 | 65 | 65 | 157,000 | 650 |
| 2009-11-06 | 66 | 67 | 65 | 66 | 782,000 | 660 |
| 2009-11-05 | 69 | 69 | 66 | 68 | 1,253,000 | 680 |
| 2009-11-04 | 65 | 68 | 64 | 68 | 1,098,000 | 680 |
| 2009-11-02 | 63 | 65 | 62 | 65 | 738,000 | 650 |
| 2009-10-30 | 68 | 69 | 65 | 65 | 1,394,000 | 650 |
| 2009-10-29 | 62 | 64 | 60 | 63 | 1,063,000 | 630 |
| 2009-10-28 | 66 | 68 | 64 | 64 | 1,093,000 | 640 |
| 2009-10-27 | 67 | 68 | 65 | 66 | 1,228,000 | 660 |
| 2009-10-26 | 66 | 68 | 65 | 68 | 876,000 | 680 |
| 2009-10-23 | 66 | 67 | 65 | 67 | 850,000 | 670 |
| 2009-10-22 | 67 | 67 | 64 | 65 | 668,000 | 650 |
| 2009-10-21 | 65 | 67 | 63 | 67 | 1,322,000 | 670 |
| 2009-10-20 | 61 | 64 | 61 | 64 | 458,000 | 640 |
| 2009-10-19 | 61 | 63 | 61 | 63 | 623,000 | 630 |
| 2009-10-16 | 63 | 63 | 60 | 61 | 479,000 | 610 |
| 2009-10-15 | 67 | 67 | 62 | 63 | 1,433,000 | 630 |
| 2009-10-14 | 67 | 67 | 64 | 66 | 589,000 | 660 |
| 2009-10-13 | 67 | 67 | 64 | 67 | 979,000 | 670 |
| 2009-10-09 | 65 | 68 | 63 | 66 | 1,656,000 | 660 |
| 2009-10-08 | 61 | 64 | 61 | 63 | 846,000 | 630 |
| 2009-10-07 | 60 | 62 | 58 | 61 | 1,343,000 | 610 |
| 2009-10-06 | 60 | 61 | 59 | 59 | 750,000 | 590 |
| 2009-10-05 | 61 | 61 | 58 | 61 | 2,131,000 | 610 |
| 2009-10-02 | 61 | 62 | 59 | 62 | 2,546,000 | 620 |
| 2009-10-01 | 67 | 68 | 64 | 65 | 821,000 | 650 |
| 2009-09-30 | 66 | 67 | 65 | 67 | 542,000 | 670 |
| 2009-09-29 | 65 | 67 | 65 | 67 | 656,000 | 670 |
| 2009-09-28 | 65 | 67 | 63 | 64 | 1,897,000 | 640 |
| 2009-09-25 | 71 | 71 | 67 | 68 | 1,051,000 | 680 |
| 2009-09-24 | 71 | 73 | 71 | 72 | 491,000 | 720 |
| 2009-09-18 | 75 | 75 | 70 | 73 | 1,741,000 | 730 |
| 2009-09-17 | 75 | 76 | 72 | 73 | 987,000 | 730 |
| 2009-09-16 | 74 | 76 | 73 | 75 | 693,000 | 750 |
| 2009-09-15 | 73 | 75 | 71 | 74 | 663,000 | 740 |
| 2009-09-14 | 76 | 76 | 72 | 73 | 860,000 | 730 |
| 2009-09-11 | 78 | 78 | 73 | 75 | 1,676,000 | 750 |
| 2009-09-10 | 73 | 79 | 73 | 78 | 1,781,000 | 780 |
| 2009-09-09 | 70 | 73 | 70 | 73 | 1,439,000 | 730 |
| 2009-09-08 | 66 | 70 | 65 | 69 | 2,875,000 | 690 |
| 2009-09-07 | 72 | 72 | 67 | 67 | 2,907,000 | 670 |
| 2009-09-04 | 76 | 76 | 70 | 72 | 3,234,000 | 720 |
| 2009-09-03 | 78 | 79 | 75 | 76 | 1,344,000 | 760 |
| 2009-09-02 | 80 | 80 | 77 | 78 | 1,032,000 | 780 |
| 2009-09-01 | 82 | 83 | 81 | 81 | 703,000 | 810 |
| 2009-08-31 | 85 | 87 | 82 | 82 | 1,722,000 | 820 |
| 2009-08-28 | 86 | 86 | 85 | 85 | 412,000 | 850 |
| 2009-08-27 | 85 | 86 | 84 | 85 | 754,000 | 850 |
| 2009-08-26 | 85 | 86 | 85 | 85 | 882,000 | 850 |
| 2009-08-25 | 84 | 85 | 84 | 84 | 449,000 | 840 |
| 2009-08-24 | 83 | 85 | 83 | 84 | 776,000 | 840 |
| 2009-08-21 | 85 | 85 | 82 | 82 | 438,000 | 820 |
| 2009-08-20 | 83 | 84 | 81 | 84 | 966,000 | 840 |
| 2009-08-19 | 85 | 86 | 83 | 83 | 590,000 | 830 |
| 2009-08-18 | 83 | 86 | 83 | 85 | 1,147,000 | 850 |
| 2009-08-17 | 90 | 91 | 84 | 86 | 2,509,000 | 860 |
| 2009-08-14 | 85 | 90 | 85 | 89 | 1,965,000 | 890 |
| 2009-08-13 | 84 | 86 | 84 | 85 | 986,000 | 850 |
| 2009-08-12 | 83 | 87 | 83 | 85 | 2,651,000 | 850 |
| 2009-08-11 | 83 | 85 | 82 | 84 | 1,487,000 | 840 |
| 2009-08-10 | 83 | 84 | 81 | 83 | 829,000 | 830 |
| 2009-08-07 | 84 | 85 | 81 | 82 | 2,198,000 | 820 |
| 2009-08-06 | 81 | 83 | 81 | 83 | 664,000 | 830 |
| 2009-08-05 | 84 | 84 | 81 | 84 | 1,788,000 | 840 |
| 2009-08-04 | 83 | 86 | 81 | 84 | 2,845,000 | 840 |
| 2009-08-03 | 79 | 82 | 79 | 81 | 1,182,000 | 810 |
| 2009-07-31 | 76 | 79 | 76 | 78 | 1,174,000 | 780 |
| 2009-07-30 | 78 | 79 | 75 | 76 | 1,191,000 | 760 |
| 2009-07-29 | 77 | 80 | 76 | 80 | 1,071,000 | 800 |
| 2009-07-28 | 80 | 81 | 77 | 78 | 1,073,000 | 780 |
| 2009-07-27 | 83 | 84 | 81 | 81 | 666,000 | 810 |
| 2009-07-24 | 84 | 84 | 82 | 83 | 849,000 | 830 |
| 2009-07-23 | 84 | 84 | 81 | 82 | 1,001,000 | 820 |
| 2009-07-22 | 84 | 84 | 82 | 84 | 979,000 | 840 |
| 2009-07-21 | 82 | 83 | 80 | 83 | 1,206,000 | 830 |
| 2009-07-17 | 77 | 78 | 76 | 78 | 538,000 | 780 |
| 2009-07-16 | 79 | 80 | 75 | 75 | 1,353,000 | 750 |
| 2009-07-15 | 75 | 76 | 72 | 75 | 919,000 | 750 |
| 2009-07-14 | 76 | 76 | 74 | 75 | 1,122,000 | 750 |
| 2009-07-13 | 80 | 81 | 69 | 71 | 2,405,000 | 710 |
| 2009-07-10 | 82 | 85 | 81 | 83 | 1,077,000 | 830 |
| 2009-07-09 | 80 | 84 | 80 | 82 | 1,790,000 | 820 |
| 2009-07-08 | 80 | 83 | 80 | 81 | 2,557,000 | 810 |
| 2009-07-07 | 92 | 92 | 84 | 85 | 2,184,000 | 850 |
| 2009-07-06 | 89 | 92 | 88 | 92 | 2,578,000 | 920 |
| 2009-07-03 | 86 | 90 | 86 | 90 | 2,380,000 | 900 |
| 2009-07-02 | 95 | 96 | 89 | 90 | 3,029,000 | 900 |
| 2009-07-01 | 96 | 97 | 95 | 95 | 1,298,000 | 950 |
| 2009-06-30 | 98 | 98 | 95 | 98 | 801,000 | 980 |
| 2009-06-29 | 101 | 101 | 94 | 97 | 1,825,000 | 970 |
| 2009-06-26 | 100 | 101 | 98 | 100 | 1,119,000 | 1,000 |
| 2009-06-25 | 97 | 99 | 95 | 98 | 1,267,000 | 980 |
| 2009-06-24 | 98 | 98 | 96 | 96 | 915,000 | 960 |
| 2009-06-23 | 95 | 100 | 95 | 97 | 1,908,000 | 970 |
| 2009-06-22 | 95 | 102 | 94 | 100 | 3,914,000 | 1,000 |
| 2009-06-19 | 108 | 109 | 97 | 100 | 2,728,000 | 1,000 |
| 2009-06-18 | 109 | 110 | 104 | 105 | 1,279,000 | 1,050 |
| 2009-06-17 | 100 | 109 | 100 | 108 | 3,455,000 | 1,080 |
| 2009-06-16 | 110 | 111 | 104 | 105 | 4,124,000 | 1,050 |
| 2009-06-15 | 108 | 115 | 108 | 113 | 5,184,000 | 1,130 |
| 2009-06-12 | 102 | 108 | 102 | 107 | 5,830,000 | 1,070 |
| 2009-06-11 | 95 | 102 | 94 | 100 | 4,185,000 | 1,000 |
| 2009-06-10 | 95 | 96 | 93 | 94 | 1,084,000 | 940 |
| 2009-06-09 | 95 | 97 | 90 | 94 | 4,769,000 | 940 |
| 2009-06-08 | 93 | 96 | 92 | 95 | 3,796,000 | 950 |
| 2009-06-05 | 85 | 94 | 84 | 90 | 6,421,000 | 900 |
| 2009-06-04 | 77 | 84 | 76 | 84 | 6,344,000 | 840 |
| 2009-06-03 | 76 | 78 | 74 | 76 | 2,278,000 | 760 |
| 2009-06-02 | 78 | 80 | 76 | 78 | 2,163,000 | 780 |
| 2009-06-01 | 74 | 78 | 73 | 78 | 1,657,000 | 780 |
| 2009-05-29 | 76 | 77 | 73 | 74 | 2,176,000 | 740 |
| 2009-05-28 | 76 | 77 | 75 | 76 | 2,102,000 | 760 |
| 2009-05-27 | 79 | 80 | 76 | 78 | 4,061,000 | 780 |
| 2009-05-26 | 71 | 79 | 71 | 79 | 8,920,000 | 790 |
| 2009-05-25 | 68 | 72 | 67 | 70 | 2,983,000 | 700 |
| 2009-05-22 | 64 | 68 | 62 | 65 | 4,851,000 | 650 |
| 2009-05-21 | 70 | 72 | 68 | 69 | 6,349,000 | 690 |
| 2009-05-20 | 63 | 67 | 61 | 67 | 5,617,000 | 670 |
| 2009-05-19 | 61 | 62 | 60 | 61 | 2,203,000 | 610 |
| 2009-05-18 | 61 | 61 | 60 | 60 | 1,023,000 | 600 |
| 2009-05-15 | 58 | 62 | 58 | 61 | 3,598,000 | 610 |
| 2009-05-14 | 60 | 60 | 58 | 58 | 472,000 | 580 |
| 2009-05-13 | 60 | 60 | 59 | 60 | 572,000 | 600 |
| 2009-05-12 | 59 | 60 | 58 | 60 | 1,122,000 | 600 |
| 2009-05-11 | 60 | 61 | 59 | 59 | 629,000 | 590 |
| 2009-05-08 | 59 | 59 | 58 | 59 | 444,000 | 590 |
| 2009-05-07 | 60 | 60 | 58 | 59 | 1,720,000 | 590 |
| 2009-05-01 | 55 | 58 | 55 | 58 | 886,000 | 580 |
| 2009-04-30 | 56 | 56 | 54 | 56 | 762,000 | 560 |
| 2009-04-28 | 57 | 57 | 55 | 55 | 662,000 | 550 |
| 2009-04-27 | 57 | 58 | 56 | 57 | 473,000 | 570 |
| 2009-04-24 | 58 | 58 | 56 | 57 | 455,000 | 570 |
| 2009-04-23 | 56 | 58 | 56 | 58 | 710,000 | 580 |
| 2009-04-22 | 58 | 58 | 56 | 57 | 823,000 | 570 |
| 2009-04-21 | 58 | 59 | 57 | 58 | 842,000 | 580 |
| 2009-04-20 | 58 | 60 | 57 | 59 | 1,087,000 | 590 |
| 2009-04-17 | 61 | 61 | 58 | 59 | 1,027,000 | 590 |
| 2009-04-16 | 60 | 61 | 58 | 60 | 1,336,000 | 600 |
| 2009-04-15 | 59 | 60 | 58 | 58 | 1,169,000 | 580 |
| 2009-04-14 | 61 | 62 | 58 | 59 | 3,061,000 | 590 |
| 2009-04-13 | 55 | 60 | 54 | 59 | 3,935,000 | 590 |
| 2009-04-10 | 54 | 55 | 53 | 54 | 2,048,000 | 540 |
| 2009-04-09 | 53 | 54 | 52 | 53 | 1,954,000 | 530 |
| 2009-04-08 | 54 | 56 | 49 | 50 | 5,241,000 | 500 |
| 2009-04-07 | 51 | 57 | 51 | 56 | 6,301,000 | 560 |
| 2009-04-06 | 46 | 51 | 46 | 49 | 4,640,000 | 490 |
| 2009-04-03 | 45 | 45 | 44 | 45 | 722,000 | 450 |
| 2009-04-02 | 44 | 45 | 43 | 44 | 569,000 | 440 |
| 2009-04-01 | 43 | 44 | 42 | 44 | 180,000 | 440 |
| 2009-03-31 | 42 | 43 | 41 | 42 | 368,000 | 420 |
| 2009-03-30 | 44 | 44 | 42 | 42 | 934,000 | 420 |
| 2009-03-27 | 44 | 45 | 43 | 43 | 1,011,000 | 430 |
| 2009-03-26 | 44 | 45 | 44 | 45 | 315,000 | 450 |
| 2009-03-25 | 44 | 45 | 43 | 45 | 405,000 | 450 |
| 2009-03-24 | 44 | 45 | 44 | 45 | 694,000 | 450 |
| 2009-03-23 | 45 | 45 | 43 | 44 | 809,000 | 440 |
| 2009-03-19 | 44 | 44 | 43 | 44 | 703,000 | 440 |
| 2009-03-18 | 44 | 44 | 43 | 44 | 520,000 | 440 |
| 2009-03-17 | 43 | 44 | 41 | 43 | 891,000 | 430 |
| 2009-03-16 | 41 | 43 | 41 | 42 | 1,104,000 | 420 |
| 2009-03-13 | 39 | 40 | 39 | 39 | 485,000 | 390 |
| 2009-03-12 | 41 | 41 | 39 | 40 | 466,000 | 400 |
| 2009-03-11 | 40 | 41 | 40 | 41 | 471,000 | 410 |
| 2009-03-10 | 39 | 40 | 38 | 40 | 486,000 | 400 |
| 2009-03-09 | 38 | 41 | 38 | 40 | 413,000 | 400 |
| 2009-03-06 | 38 | 40 | 38 | 38 | 669,000 | 380 |
| 2009-03-05 | 42 | 42 | 39 | 39 | 1,752,000 | 390 |
| 2009-03-04 | 36 | 38 | 35 | 38 | 897,000 | 380 |
| 2009-03-03 | 35 | 36 | 34 | 35 | 907,000 | 350 |
| 2009-03-02 | 36 | 36 | 34 | 36 | 1,102,000 | 360 |
| 2009-02-27 | 37 | 38 | 36 | 36 | 814,000 | 360 |
| 2009-02-26 | 36 | 37 | 36 | 37 | 204,000 | 370 |
| 2009-02-25 | 36 | 36 | 35 | 36 | 486,000 | 360 |
| 2009-02-24 | 35 | 36 | 34 | 35 | 483,000 | 350 |
| 2009-02-23 | 36 | 36 | 34 | 36 | 756,000 | 360 |
| 2009-02-20 | 34 | 35 | 34 | 35 | 759,000 | 350 |
| 2009-02-19 | 37 | 38 | 34 | 34 | 3,041,000 | 340 |
| 2009-02-18 | 41 | 41 | 35 | 35 | 2,473,000 | 350 |
| 2009-02-17 | 41 | 42 | 40 | 40 | 459,000 | 400 |
| 2009-02-16 | 41 | 42 | 41 | 42 | 460,000 | 420 |
| 2009-02-13 | 42 | 42 | 41 | 41 | 102,000 | 410 |
| 2009-02-12 | 42 | 42 | 41 | 42 | 385,000 | 420 |
| 2009-02-10 | 43 | 44 | 42 | 42 | 369,000 | 420 |
| 2009-02-09 | 44 | 44 | 43 | 43 | 295,000 | 430 |
| 2009-02-06 | 43 | 44 | 43 | 43 | 227,000 | 430 |
| 2009-02-05 | 45 | 45 | 44 | 44 | 1,199,000 | 440 |
| 2009-02-04 | 43 | 45 | 43 | 45 | 753,000 | 450 |
| 2009-02-03 | 43 | 44 | 43 | 43 | 453,000 | 430 |
| 2009-02-02 | 43 | 44 | 42 | 43 | 864,000 | 430 |
| 2009-01-30 | 43 | 44 | 42 | 43 | 375,000 | 430 |
| 2009-01-29 | 43 | 44 | 42 | 44 | 904,000 | 440 |
| 2009-01-28 | 43 | 43 | 41 | 42 | 956,000 | 420 |
| 2009-01-27 | 41 | 43 | 40 | 43 | 1,099,000 | 430 |
| 2009-01-26 | 41 | 42 | 39 | 40 | 1,120,000 | 400 |
| 2009-01-23 | 42 | 43 | 41 | 41 | 342,000 | 410 |
| 2009-01-22 | 44 | 44 | 42 | 43 | 1,084,000 | 430 |
| 2009-01-21 | 45 | 45 | 43 | 43 | 606,000 | 430 |
| 2009-01-20 | 45 | 45 | 44 | 44 | 414,000 | 440 |
| 2009-01-19 | 44 | 46 | 44 | 45 | 678,000 | 450 |
| 2009-01-16 | 44 | 44 | 43 | 44 | 284,000 | 440 |
| 2009-01-15 | 44 | 44 | 42 | 44 | 691,000 | 440 |
| 2009-01-14 | 43 | 44 | 43 | 44 | 351,000 | 440 |
| 2009-01-13 | 43 | 44 | 42 | 43 | 579,000 | 430 |
| 2009-01-09 | 44 | 44 | 43 | 43 | 330,000 | 430 |
| 2009-01-08 | 44 | 45 | 43 | 43 | 526,000 | 430 |
| 2009-01-07 | 45 | 46 | 44 | 44 | 1,765,000 | 440 |
| 2009-01-06 | 46 | 46 | 44 | 45 | 1,114,000 | 450 |
| 2009-01-05 | 48 | 48 | 46 | 46 | 1,456,000 | 460 |
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
