1861 (株)熊谷組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 62 | 62 | 60 | 60 | 261,000 | 600 |
| 2010-12-29 | 60 | 62 | 60 | 62 | 348,000 | 620 |
| 2010-12-28 | 61 | 61 | 60 | 60 | 393,000 | 600 |
| 2010-12-27 | 60 | 61 | 60 | 61 | 810,000 | 610 |
| 2010-12-24 | 62 | 62 | 61 | 61 | 545,000 | 610 |
| 2010-12-22 | 62 | 63 | 61 | 62 | 750,000 | 620 |
| 2010-12-21 | 62 | 63 | 61 | 62 | 567,000 | 620 |
| 2010-12-20 | 62 | 63 | 61 | 61 | 745,000 | 610 |
| 2010-12-17 | 62 | 63 | 62 | 62 | 591,000 | 620 |
| 2010-12-16 | 62 | 63 | 62 | 63 | 966,000 | 630 |
| 2010-12-15 | 64 | 64 | 62 | 62 | 1,398,000 | 620 |
| 2010-12-14 | 63 | 64 | 62 | 64 | 626,000 | 640 |
| 2010-12-13 | 63 | 63 | 62 | 63 | 174,000 | 630 |
| 2010-12-10 | 63 | 63 | 62 | 63 | 1,040,000 | 630 |
| 2010-12-09 | 63 | 64 | 62 | 63 | 352,000 | 630 |
| 2010-12-08 | 62 | 64 | 62 | 64 | 1,019,000 | 640 |
| 2010-12-07 | 62 | 63 | 61 | 63 | 282,000 | 630 |
| 2010-12-06 | 62 | 63 | 61 | 63 | 1,332,000 | 630 |
| 2010-12-03 | 62 | 63 | 61 | 63 | 906,000 | 630 |
| 2010-12-02 | 63 | 64 | 61 | 61 | 1,215,000 | 610 |
| 2010-12-01 | 63 | 63 | 62 | 62 | 301,000 | 620 |
| 2010-11-30 | 62 | 64 | 61 | 64 | 1,206,000 | 640 |
| 2010-11-29 | 62 | 63 | 62 | 62 | 316,000 | 620 |
| 2010-11-26 | 62 | 63 | 60 | 62 | 1,060,000 | 620 |
| 2010-11-25 | 58 | 61 | 58 | 60 | 1,217,000 | 600 |
| 2010-11-24 | 57 | 58 | 56 | 58 | 519,000 | 580 |
| 2010-11-22 | 58 | 59 | 57 | 58 | 504,000 | 580 |
| 2010-11-19 | 59 | 59 | 57 | 58 | 549,000 | 580 |
| 2010-11-18 | 57 | 58 | 56 | 58 | 381,000 | 580 |
| 2010-11-17 | 56 | 57 | 55 | 57 | 288,000 | 570 |
| 2010-11-16 | 58 | 58 | 57 | 57 | 285,000 | 570 |
| 2010-11-15 | 56 | 58 | 55 | 58 | 399,000 | 580 |
| 2010-11-12 | 57 | 57 | 56 | 56 | 372,000 | 560 |
| 2010-11-11 | 57 | 57 | 56 | 57 | 604,000 | 570 |
| 2010-11-10 | 55 | 58 | 55 | 56 | 1,129,000 | 560 |
| 2010-11-09 | 55 | 56 | 55 | 56 | 159,000 | 560 |
| 2010-11-08 | 55 | 57 | 55 | 55 | 1,093,000 | 550 |
| 2010-11-05 | 56 | 56 | 54 | 55 | 1,687,000 | 550 |
| 2010-11-04 | 52 | 54 | 52 | 54 | 723,000 | 540 |
| 2010-11-02 | 51 | 52 | 51 | 51 | 127,000 | 510 |
| 2010-11-01 | 50 | 52 | 50 | 51 | 360,000 | 510 |
| 2010-10-29 | 51 | 51 | 50 | 50 | 333,000 | 500 |
| 2010-10-28 | 51 | 52 | 51 | 51 | 437,000 | 510 |
| 2010-10-27 | 51 | 52 | 51 | 51 | 180,000 | 510 |
| 2010-10-26 | 51 | 52 | 51 | 51 | 687,000 | 510 |
| 2010-10-25 | 51 | 52 | 51 | 51 | 441,000 | 510 |
| 2010-10-22 | 52 | 53 | 52 | 52 | 212,000 | 520 |
| 2010-10-21 | 54 | 54 | 52 | 53 | 559,000 | 530 |
| 2010-10-20 | 53 | 53 | 52 | 52 | 192,000 | 520 |
| 2010-10-19 | 54 | 54 | 53 | 53 | 83,000 | 530 |
| 2010-10-18 | 53 | 54 | 52 | 54 | 308,000 | 540 |
| 2010-10-15 | 54 | 54 | 53 | 53 | 226,000 | 530 |
| 2010-10-14 | 53 | 54 | 53 | 54 | 252,000 | 540 |
| 2010-10-13 | 52 | 53 | 52 | 52 | 215,000 | 520 |
| 2010-10-12 | 56 | 56 | 52 | 52 | 732,000 | 520 |
| 2010-10-08 | 57 | 57 | 56 | 56 | 293,000 | 560 |
| 2010-10-07 | 56 | 57 | 55 | 57 | 383,000 | 570 |
| 2010-10-06 | 53 | 56 | 53 | 56 | 956,000 | 560 |
| 2010-10-05 | 54 | 54 | 52 | 54 | 878,000 | 540 |
| 2010-10-04 | 54 | 54 | 52 | 53 | 833,000 | 530 |
| 2010-10-01 | 53 | 54 | 53 | 53 | 221,000 | 530 |
| 2010-09-30 | 54 | 55 | 53 | 53 | 258,000 | 530 |
| 2010-09-29 | 55 | 55 | 54 | 55 | 276,000 | 550 |
| 2010-09-28 | 55 | 56 | 54 | 55 | 295,000 | 550 |
| 2010-09-27 | 54 | 55 | 54 | 55 | 299,000 | 550 |
| 2010-09-24 | 55 | 55 | 54 | 54 | 194,000 | 540 |
| 2010-09-22 | 55 | 56 | 55 | 55 | 126,000 | 550 |
| 2010-09-21 | 57 | 57 | 55 | 55 | 572,000 | 550 |
| 2010-09-17 | 55 | 56 | 54 | 56 | 275,000 | 560 |
| 2010-09-16 | 56 | 57 | 55 | 55 | 158,000 | 550 |
| 2010-09-15 | 55 | 56 | 55 | 56 | 267,000 | 560 |
| 2010-09-14 | 56 | 56 | 55 | 56 | 247,000 | 560 |
| 2010-09-13 | 55 | 56 | 55 | 56 | 216,000 | 560 |
| 2010-09-10 | 56 | 56 | 55 | 55 | 371,000 | 550 |
| 2010-09-09 | 54 | 55 | 54 | 54 | 206,000 | 540 |
| 2010-09-08 | 55 | 55 | 53 | 54 | 221,000 | 540 |
| 2010-09-07 | 56 | 56 | 55 | 55 | 285,000 | 550 |
| 2010-09-06 | 56 | 58 | 56 | 57 | 1,014,000 | 570 |
| 2010-09-03 | 55 | 57 | 54 | 56 | 768,000 | 560 |
| 2010-09-02 | 53 | 54 | 53 | 54 | 400,000 | 540 |
| 2010-09-01 | 51 | 53 | 51 | 52 | 286,000 | 520 |
| 2010-08-31 | 53 | 53 | 51 | 51 | 538,000 | 510 |
| 2010-08-30 | 52 | 53 | 52 | 53 | 390,000 | 530 |
| 2010-08-27 | 50 | 52 | 49 | 51 | 741,000 | 510 |
| 2010-08-26 | 51 | 52 | 50 | 50 | 534,000 | 500 |
| 2010-08-25 | 51 | 52 | 50 | 51 | 1,467,000 | 510 |
| 2010-08-24 | 54 | 54 | 51 | 52 | 1,533,000 | 520 |
| 2010-08-23 | 55 | 55 | 54 | 55 | 468,000 | 550 |
| 2010-08-20 | 55 | 56 | 54 | 54 | 382,000 | 540 |
| 2010-08-19 | 55 | 56 | 54 | 56 | 813,000 | 560 |
| 2010-08-18 | 55 | 56 | 55 | 56 | 436,000 | 560 |
| 2010-08-17 | 54 | 56 | 54 | 55 | 188,000 | 550 |
| 2010-08-16 | 55 | 56 | 54 | 55 | 581,000 | 550 |
| 2010-08-13 | 56 | 57 | 55 | 56 | 447,000 | 560 |
| 2010-08-12 | 57 | 57 | 55 | 56 | 849,000 | 560 |
| 2010-08-11 | 59 | 59 | 58 | 58 | 641,000 | 580 |
| 2010-08-10 | 59 | 60 | 59 | 60 | 783,000 | 600 |
| 2010-08-09 | 60 | 60 | 59 | 59 | 219,000 | 590 |
| 2010-08-06 | 60 | 61 | 59 | 60 | 518,000 | 600 |
| 2010-08-05 | 60 | 62 | 59 | 61 | 1,681,000 | 610 |
| 2010-08-04 | 59 | 60 | 58 | 59 | 416,000 | 590 |
| 2010-08-03 | 59 | 60 | 59 | 59 | 172,000 | 590 |
| 2010-08-02 | 59 | 60 | 58 | 58 | 182,000 | 580 |
| 2010-07-30 | 59 | 59 | 58 | 59 | 209,000 | 590 |
| 2010-07-29 | 60 | 60 | 59 | 59 | 326,000 | 590 |
| 2010-07-28 | 59 | 60 | 59 | 60 | 482,000 | 600 |
| 2010-07-27 | 58 | 60 | 58 | 59 | 326,000 | 590 |
| 2010-07-26 | 58 | 59 | 57 | 58 | 249,000 | 580 |
| 2010-07-23 | 58 | 59 | 57 | 59 | 298,000 | 590 |
| 2010-07-22 | 57 | 58 | 57 | 58 | 88,000 | 580 |
| 2010-07-21 | 60 | 60 | 57 | 57 | 450,000 | 570 |
| 2010-07-20 | 58 | 58 | 57 | 58 | 350,000 | 580 |
| 2010-07-16 | 59 | 60 | 58 | 58 | 228,000 | 580 |
| 2010-07-15 | 60 | 61 | 59 | 59 | 123,000 | 590 |
| 2010-07-14 | 60 | 61 | 60 | 60 | 424,000 | 600 |
| 2010-07-13 | 62 | 62 | 59 | 59 | 456,000 | 590 |
| 2010-07-12 | 61 | 62 | 60 | 62 | 109,000 | 620 |
| 2010-07-09 | 61 | 62 | 60 | 61 | 189,000 | 610 |
| 2010-07-08 | 60 | 62 | 59 | 61 | 713,000 | 610 |
| 2010-07-07 | 60 | 60 | 58 | 58 | 667,000 | 580 |
| 2010-07-06 | 62 | 62 | 58 | 60 | 573,000 | 600 |
| 2010-07-05 | 62 | 62 | 60 | 61 | 1,089,000 | 610 |
| 2010-07-02 | 57 | 60 | 57 | 60 | 488,000 | 600 |
| 2010-07-01 | 59 | 59 | 57 | 57 | 659,000 | 570 |
| 2010-06-30 | 58 | 60 | 57 | 59 | 515,000 | 590 |
| 2010-06-29 | 62 | 63 | 59 | 59 | 947,000 | 590 |
| 2010-06-28 | 62 | 63 | 62 | 63 | 335,000 | 630 |
| 2010-06-25 | 63 | 63 | 61 | 62 | 261,000 | 620 |
| 2010-06-24 | 63 | 64 | 63 | 63 | 163,000 | 630 |
| 2010-06-23 | 65 | 65 | 63 | 63 | 369,000 | 630 |
| 2010-06-22 | 66 | 66 | 64 | 64 | 332,000 | 640 |
| 2010-06-21 | 63 | 66 | 63 | 66 | 405,000 | 660 |
| 2010-06-18 | 64 | 64 | 63 | 64 | 399,000 | 640 |
| 2010-06-17 | 64 | 64 | 63 | 64 | 287,000 | 640 |
| 2010-06-16 | 63 | 65 | 62 | 63 | 932,000 | 630 |
| 2010-06-15 | 63 | 64 | 61 | 61 | 709,000 | 610 |
| 2010-06-14 | 62 | 64 | 62 | 63 | 396,000 | 630 |
| 2010-06-11 | 64 | 65 | 60 | 61 | 1,927,000 | 610 |
| 2010-06-10 | 60 | 62 | 59 | 61 | 863,000 | 610 |
| 2010-06-09 | 64 | 65 | 58 | 60 | 1,451,000 | 600 |
| 2010-06-08 | 63 | 65 | 63 | 64 | 415,000 | 640 |
| 2010-06-07 | 66 | 66 | 64 | 64 | 960,000 | 640 |
| 2010-06-04 | 67 | 68 | 66 | 68 | 626,000 | 680 |
| 2010-06-03 | 67 | 67 | 65 | 66 | 340,000 | 660 |
| 2010-06-02 | 64 | 66 | 64 | 65 | 308,000 | 650 |
| 2010-06-01 | 67 | 67 | 64 | 66 | 562,000 | 660 |
| 2010-05-31 | 65 | 67 | 65 | 67 | 224,000 | 670 |
| 2010-05-28 | 67 | 68 | 64 | 66 | 1,050,000 | 660 |
| 2010-05-27 | 62 | 65 | 61 | 64 | 573,000 | 640 |
| 2010-05-26 | 62 | 63 | 61 | 62 | 409,000 | 620 |
| 2010-05-25 | 63 | 64 | 61 | 61 | 550,000 | 610 |
| 2010-05-24 | 64 | 65 | 62 | 63 | 732,000 | 630 |
| 2010-05-21 | 60 | 64 | 59 | 62 | 1,515,000 | 620 |
| 2010-05-20 | 64 | 66 | 63 | 64 | 629,000 | 640 |
| 2010-05-19 | 63 | 66 | 61 | 65 | 1,512,000 | 650 |
| 2010-05-18 | 71 | 72 | 65 | 66 | 2,347,000 | 660 |
| 2010-05-17 | 72 | 73 | 70 | 70 | 1,776,000 | 700 |
| 2010-05-14 | 75 | 76 | 74 | 75 | 616,000 | 750 |
| 2010-05-13 | 75 | 78 | 75 | 77 | 894,000 | 770 |
| 2010-05-12 | 73 | 75 | 73 | 74 | 563,000 | 740 |
| 2010-05-11 | 78 | 79 | 72 | 72 | 1,605,000 | 720 |
| 2010-05-10 | 72 | 77 | 72 | 77 | 1,116,000 | 770 |
| 2010-05-07 | 71 | 74 | 69 | 72 | 3,647,000 | 720 |
| 2010-05-06 | 80 | 80 | 77 | 78 | 1,653,000 | 780 |
| 2010-04-30 | 82 | 82 | 79 | 81 | 1,484,000 | 810 |
| 2010-04-28 | 80 | 81 | 78 | 80 | 1,771,000 | 800 |
| 2010-04-27 | 81 | 83 | 80 | 81 | 2,972,000 | 810 |
| 2010-04-26 | 86 | 87 | 80 | 81 | 9,908,000 | 810 |
| 2010-04-23 | 76 | 77 | 75 | 76 | 1,306,000 | 760 |
| 2010-04-22 | 78 | 78 | 74 | 76 | 2,361,000 | 760 |
| 2010-04-21 | 73 | 78 | 72 | 78 | 2,605,000 | 780 |
| 2010-04-20 | 72 | 73 | 70 | 71 | 727,000 | 710 |
| 2010-04-19 | 71 | 73 | 70 | 70 | 1,372,000 | 700 |
| 2010-04-16 | 75 | 75 | 73 | 74 | 824,000 | 740 |
| 2010-04-15 | 75 | 76 | 73 | 74 | 1,568,000 | 740 |
| 2010-04-14 | 74 | 75 | 73 | 74 | 370,000 | 740 |
| 2010-04-13 | 75 | 75 | 73 | 73 | 1,470,000 | 730 |
| 2010-04-12 | 72 | 76 | 72 | 75 | 2,771,000 | 750 |
| 2010-04-09 | 72 | 72 | 70 | 71 | 1,273,000 | 710 |
| 2010-04-08 | 72 | 72 | 69 | 71 | 2,524,000 | 710 |
| 2010-04-07 | 68 | 72 | 67 | 72 | 2,839,000 | 720 |
| 2010-04-06 | 67 | 68 | 66 | 67 | 1,175,000 | 670 |
| 2010-04-05 | 68 | 68 | 66 | 67 | 1,154,000 | 670 |
| 2010-04-02 | 65 | 66 | 65 | 66 | 562,000 | 660 |
| 2010-04-01 | 66 | 66 | 64 | 65 | 1,149,000 | 650 |
| 2010-03-31 | 65 | 66 | 65 | 65 | 612,000 | 650 |
| 2010-03-30 | 65 | 65 | 64 | 65 | 861,000 | 650 |
| 2010-03-29 | 64 | 65 | 63 | 64 | 421,000 | 640 |
| 2010-03-26 | 64 | 64 | 63 | 64 | 514,000 | 640 |
| 2010-03-25 | 65 | 65 | 63 | 63 | 376,000 | 630 |
| 2010-03-24 | 64 | 65 | 64 | 65 | 652,000 | 650 |
| 2010-03-23 | 67 | 67 | 63 | 63 | 1,528,000 | 630 |
| 2010-03-19 | 66 | 68 | 65 | 67 | 1,624,000 | 670 |
| 2010-03-18 | 65 | 69 | 65 | 67 | 2,363,000 | 670 |
| 2010-03-17 | 65 | 65 | 63 | 65 | 737,000 | 650 |
| 2010-03-16 | 63 | 65 | 62 | 65 | 1,728,000 | 650 |
| 2010-03-15 | 63 | 65 | 63 | 64 | 1,748,000 | 640 |
| 2010-03-12 | 60 | 62 | 59 | 62 | 929,000 | 620 |
| 2010-03-11 | 60 | 61 | 59 | 60 | 711,000 | 600 |
| 2010-03-10 | 59 | 60 | 59 | 59 | 165,000 | 590 |
| 2010-03-09 | 59 | 60 | 58 | 59 | 1,086,000 | 590 |
| 2010-03-08 | 58 | 59 | 57 | 59 | 730,000 | 590 |
| 2010-03-05 | 57 | 58 | 57 | 58 | 681,000 | 580 |
| 2010-03-04 | 57 | 58 | 56 | 57 | 1,392,000 | 570 |
| 2010-03-03 | 59 | 59 | 57 | 57 | 1,481,000 | 570 |
| 2010-03-02 | 58 | 59 | 57 | 59 | 1,273,000 | 590 |
| 2010-03-01 | 57 | 58 | 56 | 58 | 462,000 | 580 |
| 2010-02-26 | 57 | 58 | 56 | 56 | 320,000 | 560 |
| 2010-02-25 | 57 | 58 | 56 | 58 | 389,000 | 580 |
| 2010-02-24 | 57 | 58 | 56 | 57 | 339,000 | 570 |
| 2010-02-23 | 57 | 58 | 56 | 57 | 494,000 | 570 |
| 2010-02-22 | 57 | 57 | 56 | 57 | 240,000 | 570 |
| 2010-02-19 | 57 | 58 | 56 | 56 | 467,000 | 560 |
| 2010-02-18 | 57 | 58 | 56 | 57 | 936,000 | 570 |
| 2010-02-17 | 57 | 58 | 56 | 56 | 1,812,000 | 560 |
| 2010-02-16 | 56 | 58 | 56 | 58 | 648,000 | 580 |
| 2010-02-15 | 57 | 57 | 56 | 56 | 469,000 | 560 |
| 2010-02-12 | 58 | 58 | 56 | 57 | 2,076,000 | 570 |
| 2010-02-10 | 58 | 58 | 56 | 58 | 911,000 | 580 |
| 2010-02-09 | 57 | 59 | 57 | 58 | 841,000 | 580 |
| 2010-02-08 | 58 | 59 | 57 | 57 | 756,000 | 570 |
| 2010-02-05 | 58 | 59 | 58 | 58 | 1,473,000 | 580 |
| 2010-02-04 | 59 | 61 | 58 | 61 | 877,000 | 610 |
| 2010-02-03 | 59 | 60 | 58 | 59 | 344,000 | 590 |
| 2010-02-02 | 58 | 59 | 57 | 58 | 550,000 | 580 |
| 2010-02-01 | 58 | 59 | 56 | 57 | 561,000 | 570 |
| 2010-01-29 | 59 | 59 | 58 | 58 | 289,000 | 580 |
| 2010-01-28 | 61 | 61 | 58 | 59 | 846,000 | 590 |
| 2010-01-27 | 59 | 61 | 59 | 60 | 327,000 | 600 |
| 2010-01-26 | 63 | 64 | 60 | 60 | 1,442,000 | 600 |
| 2010-01-25 | 60 | 63 | 60 | 62 | 977,000 | 620 |
| 2010-01-22 | 61 | 62 | 60 | 60 | 921,000 | 600 |
| 2010-01-21 | 60 | 62 | 59 | 61 | 1,867,000 | 610 |
| 2010-01-20 | 58 | 61 | 58 | 60 | 1,179,000 | 600 |
| 2010-01-19 | 59 | 60 | 58 | 58 | 1,162,000 | 580 |
| 2010-01-18 | 62 | 62 | 60 | 60 | 583,000 | 600 |
| 2010-01-15 | 62 | 62 | 61 | 62 | 372,000 | 620 |
| 2010-01-14 | 62 | 63 | 62 | 63 | 449,000 | 630 |
| 2010-01-13 | 62 | 65 | 62 | 62 | 1,345,000 | 620 |
| 2010-01-12 | 63 | 64 | 61 | 62 | 1,037,000 | 620 |
| 2010-01-08 | 58 | 61 | 58 | 60 | 1,358,000 | 600 |
| 2010-01-07 | 58 | 60 | 57 | 58 | 1,550,000 | 580 |
| 2010-01-06 | 56 | 58 | 55 | 57 | 1,383,000 | 570 |
| 2010-01-05 | 58 | 59 | 55 | 57 | 1,808,000 | 570 |
| 2010-01-04 | 55 | 57 | 54 | 57 | 954,000 | 570 |
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
