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
2010-12-3062626060261,000600
2010-12-2960626062348,000620
2010-12-2861616060393,000600
2010-12-2760616061810,000610
2010-12-2462626161545,000610
2010-12-2262636162750,000620
2010-12-2162636162567,000620
2010-12-2062636161745,000610
2010-12-1762636262591,000620
2010-12-1662636263966,000630
2010-12-15646462621,398,000620
2010-12-1463646264626,000640
2010-12-1363636263174,000630
2010-12-10636362631,040,000630
2010-12-0963646263352,000630
2010-12-08626462641,019,000640
2010-12-0762636163282,000630
2010-12-06626361631,332,000630
2010-12-0362636163906,000630
2010-12-02636461611,215,000610
2010-12-0163636262301,000620
2010-11-30626461641,206,000640
2010-11-2962636262316,000620
2010-11-26626360621,060,000620
2010-11-25586158601,217,000600
2010-11-2457585658519,000580
2010-11-2258595758504,000580
2010-11-1959595758549,000580
2010-11-1857585658381,000580
2010-11-1756575557288,000570
2010-11-1658585757285,000570
2010-11-1556585558399,000580
2010-11-1257575656372,000560
2010-11-1157575657604,000570
2010-11-10555855561,129,000560
2010-11-0955565556159,000560
2010-11-08555755551,093,000550
2010-11-05565654551,687,000550
2010-11-0452545254723,000540
2010-11-0251525151127,000510
2010-11-0150525051360,000510
2010-10-2951515050333,000500
2010-10-2851525151437,000510
2010-10-2751525151180,000510
2010-10-2651525151687,000510
2010-10-2551525151441,000510
2010-10-2252535252212,000520
2010-10-2154545253559,000530
2010-10-2053535252192,000520
2010-10-195454535383,000530
2010-10-1853545254308,000540
2010-10-1554545353226,000530
2010-10-1453545354252,000540
2010-10-1352535252215,000520
2010-10-1256565252732,000520
2010-10-0857575656293,000560
2010-10-0756575557383,000570
2010-10-0653565356956,000560
2010-10-0554545254878,000540
2010-10-0454545253833,000530
2010-10-0153545353221,000530
2010-09-3054555353258,000530
2010-09-2955555455276,000550
2010-09-2855565455295,000550
2010-09-2754555455299,000550
2010-09-2455555454194,000540
2010-09-2255565555126,000550
2010-09-2157575555572,000550
2010-09-1755565456275,000560
2010-09-1656575555158,000550
2010-09-1555565556267,000560
2010-09-1456565556247,000560
2010-09-1355565556216,000560
2010-09-1056565555371,000550
2010-09-0954555454206,000540
2010-09-0855555354221,000540
2010-09-0756565555285,000550
2010-09-06565856571,014,000570
2010-09-0355575456768,000560
2010-09-0253545354400,000540
2010-09-0151535152286,000520
2010-08-3153535151538,000510
2010-08-3052535253390,000530
2010-08-2750524951741,000510
2010-08-2651525050534,000500
2010-08-25515250511,467,000510
2010-08-24545451521,533,000520
2010-08-2355555455468,000550
2010-08-2055565454382,000540
2010-08-1955565456813,000560
2010-08-1855565556436,000560
2010-08-1754565455188,000550
2010-08-1655565455581,000550
2010-08-1356575556447,000560
2010-08-1257575556849,000560
2010-08-1159595858641,000580
2010-08-1059605960783,000600
2010-08-0960605959219,000590
2010-08-0660615960518,000600
2010-08-05606259611,681,000610
2010-08-0459605859416,000590
2010-08-0359605959172,000590
2010-08-0259605858182,000580
2010-07-3059595859209,000590
2010-07-2960605959326,000590
2010-07-2859605960482,000600
2010-07-2758605859326,000590
2010-07-2658595758249,000580
2010-07-2358595759298,000590
2010-07-225758575888,000580
2010-07-2160605757450,000570
2010-07-2058585758350,000580
2010-07-1659605858228,000580
2010-07-1560615959123,000590
2010-07-1460616060424,000600
2010-07-1362625959456,000590
2010-07-1261626062109,000620
2010-07-0961626061189,000610
2010-07-0860625961713,000610
2010-07-0760605858667,000580
2010-07-0662625860573,000600
2010-07-05626260611,089,000610
2010-07-0257605760488,000600
2010-07-0159595757659,000570
2010-06-3058605759515,000590
2010-06-2962635959947,000590
2010-06-2862636263335,000630
2010-06-2563636162261,000620
2010-06-2463646363163,000630
2010-06-2365656363369,000630
2010-06-2266666464332,000640
2010-06-2163666366405,000660
2010-06-1864646364399,000640
2010-06-1764646364287,000640
2010-06-1663656263932,000630
2010-06-1563646161709,000610
2010-06-1462646263396,000630
2010-06-11646560611,927,000610
2010-06-1060625961863,000610
2010-06-09646558601,451,000600
2010-06-0863656364415,000640
2010-06-0766666464960,000640
2010-06-0467686668626,000680
2010-06-0367676566340,000660
2010-06-0264666465308,000650
2010-06-0167676466562,000660
2010-05-3165676567224,000670
2010-05-28676864661,050,000660
2010-05-2762656164573,000640
2010-05-2662636162409,000620
2010-05-2563646161550,000610
2010-05-2464656263732,000630
2010-05-21606459621,515,000620
2010-05-2064666364629,000640
2010-05-19636661651,512,000650
2010-05-18717265662,347,000660
2010-05-17727370701,776,000700
2010-05-1475767475616,000750
2010-05-1375787577894,000770
2010-05-1273757374563,000740
2010-05-11787972721,605,000720
2010-05-10727772771,116,000770
2010-05-07717469723,647,000720
2010-05-06808077781,653,000780
2010-04-30828279811,484,000810
2010-04-28808178801,771,000800
2010-04-27818380812,972,000810
2010-04-26868780819,908,000810
2010-04-23767775761,306,000760
2010-04-22787874762,361,000760
2010-04-21737872782,605,000780
2010-04-2072737071727,000710
2010-04-19717370701,372,000700
2010-04-1675757374824,000740
2010-04-15757673741,568,000740
2010-04-1474757374370,000740
2010-04-13757573731,470,000730
2010-04-12727672752,771,000750
2010-04-09727270711,273,000710
2010-04-08727269712,524,000710
2010-04-07687267722,839,000720
2010-04-06676866671,175,000670
2010-04-05686866671,154,000670
2010-04-0265666566562,000660
2010-04-01666664651,149,000650
2010-03-3165666565612,000650
2010-03-3065656465861,000650
2010-03-2964656364421,000640
2010-03-2664646364514,000640
2010-03-2565656363376,000630
2010-03-2464656465652,000650
2010-03-23676763631,528,000630
2010-03-19666865671,624,000670
2010-03-18656965672,363,000670
2010-03-1765656365737,000650
2010-03-16636562651,728,000650
2010-03-15636563641,748,000640
2010-03-1260625962929,000620
2010-03-1160615960711,000600
2010-03-1059605959165,000590
2010-03-09596058591,086,000590
2010-03-0858595759730,000590
2010-03-0557585758681,000580
2010-03-04575856571,392,000570
2010-03-03595957571,481,000570
2010-03-02585957591,273,000590
2010-03-0157585658462,000580
2010-02-2657585656320,000560
2010-02-2557585658389,000580
2010-02-2457585657339,000570
2010-02-2357585657494,000570
2010-02-2257575657240,000570
2010-02-1957585656467,000560
2010-02-1857585657936,000570
2010-02-17575856561,812,000560
2010-02-1656585658648,000580
2010-02-1557575656469,000560
2010-02-12585856572,076,000570
2010-02-1058585658911,000580
2010-02-0957595758841,000580
2010-02-0858595757756,000570
2010-02-05585958581,473,000580
2010-02-0459615861877,000610
2010-02-0359605859344,000590
2010-02-0258595758550,000580
2010-02-0158595657561,000570
2010-01-2959595858289,000580
2010-01-2861615859846,000590
2010-01-2759615960327,000600
2010-01-26636460601,442,000600
2010-01-2560636062977,000620
2010-01-2261626060921,000600
2010-01-21606259611,867,000610
2010-01-20586158601,179,000600
2010-01-19596058581,162,000580
2010-01-1862626060583,000600
2010-01-1562626162372,000620
2010-01-1462636263449,000630
2010-01-13626562621,345,000620
2010-01-12636461621,037,000620
2010-01-08586158601,358,000600
2010-01-07586057581,550,000580
2010-01-06565855571,383,000570
2010-01-05585955571,808,000570
2010-01-0455575457954,000570

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