1861 (株)熊谷組 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 68 | 70 | 68 | 69 | 270,000 | 690 |
| 2011-12-29 | 67 | 69 | 66 | 68 | 627,000 | 680 |
| 2011-12-28 | 65 | 67 | 64 | 66 | 471,000 | 660 |
| 2011-12-27 | 65 | 65 | 64 | 64 | 883,000 | 640 |
| 2011-12-26 | 67 | 68 | 66 | 66 | 455,000 | 660 |
| 2011-12-22 | 67 | 68 | 67 | 67 | 282,000 | 670 |
| 2011-12-21 | 69 | 69 | 67 | 69 | 308,000 | 690 |
| 2011-12-20 | 68 | 69 | 67 | 69 | 314,000 | 690 |
| 2011-12-19 | 66 | 67 | 66 | 66 | 367,000 | 660 |
| 2011-12-16 | 68 | 68 | 67 | 67 | 233,000 | 670 |
| 2011-12-15 | 67 | 68 | 67 | 67 | 223,000 | 670 |
| 2011-12-14 | 68 | 69 | 67 | 67 | 307,000 | 670 |
| 2011-12-13 | 68 | 69 | 68 | 68 | 420,000 | 680 |
| 2011-12-12 | 69 | 70 | 69 | 69 | 191,000 | 690 |
| 2011-12-09 | 69 | 69 | 68 | 68 | 447,000 | 680 |
| 2011-12-08 | 70 | 71 | 69 | 69 | 656,000 | 690 |
| 2011-12-07 | 68 | 70 | 68 | 70 | 481,000 | 700 |
| 2011-12-06 | 70 | 71 | 69 | 69 | 493,000 | 690 |
| 2011-12-05 | 71 | 71 | 70 | 71 | 738,000 | 710 |
| 2011-12-02 | 69 | 70 | 68 | 70 | 905,000 | 700 |
| 2011-12-01 | 67 | 68 | 67 | 68 | 249,000 | 680 |
| 2011-11-30 | 67 | 68 | 66 | 66 | 562,000 | 660 |
| 2011-11-29 | 66 | 67 | 65 | 67 | 367,000 | 670 |
| 2011-11-28 | 65 | 66 | 65 | 65 | 203,000 | 650 |
| 2011-11-25 | 65 | 66 | 65 | 65 | 242,000 | 650 |
| 2011-11-24 | 65 | 66 | 65 | 65 | 322,000 | 650 |
| 2011-11-22 | 65 | 67 | 64 | 67 | 394,000 | 670 |
| 2011-11-21 | 66 | 66 | 64 | 64 | 227,000 | 640 |
| 2011-11-18 | 65 | 67 | 64 | 66 | 488,000 | 660 |
| 2011-11-17 | 64 | 66 | 63 | 66 | 459,000 | 660 |
| 2011-11-16 | 67 | 68 | 65 | 65 | 236,000 | 650 |
| 2011-11-15 | 66 | 67 | 65 | 67 | 556,000 | 670 |
| 2011-11-14 | 68 | 68 | 66 | 67 | 434,000 | 670 |
| 2011-11-11 | 68 | 69 | 66 | 68 | 560,000 | 680 |
| 2011-11-10 | 68 | 69 | 66 | 69 | 769,000 | 690 |
| 2011-11-09 | 70 | 70 | 69 | 69 | 322,000 | 690 |
| 2011-11-08 | 72 | 72 | 69 | 69 | 502,000 | 690 |
| 2011-11-07 | 71 | 72 | 70 | 72 | 1,178,000 | 720 |
| 2011-11-04 | 71 | 72 | 70 | 71 | 571,000 | 710 |
| 2011-11-02 | 70 | 71 | 70 | 71 | 869,000 | 710 |
| 2011-11-01 | 70 | 72 | 69 | 71 | 403,000 | 710 |
| 2011-10-31 | 70 | 72 | 70 | 71 | 473,000 | 710 |
| 2011-10-28 | 72 | 72 | 70 | 70 | 402,000 | 700 |
| 2011-10-27 | 70 | 71 | 70 | 71 | 338,000 | 710 |
| 2011-10-26 | 70 | 71 | 70 | 70 | 340,000 | 700 |
| 2011-10-25 | 71 | 72 | 70 | 71 | 423,000 | 710 |
| 2011-10-24 | 71 | 72 | 70 | 71 | 330,000 | 710 |
| 2011-10-21 | 72 | 72 | 70 | 70 | 368,000 | 700 |
| 2011-10-20 | 70 | 71 | 70 | 71 | 205,000 | 710 |
| 2011-10-19 | 71 | 72 | 70 | 71 | 300,000 | 710 |
| 2011-10-18 | 70 | 72 | 70 | 71 | 272,000 | 710 |
| 2011-10-17 | 72 | 72 | 71 | 72 | 243,000 | 720 |
| 2011-10-14 | 71 | 73 | 71 | 71 | 604,000 | 710 |
| 2011-10-13 | 73 | 73 | 71 | 72 | 665,000 | 720 |
| 2011-10-12 | 70 | 72 | 70 | 72 | 557,000 | 720 |
| 2011-10-11 | 69 | 71 | 69 | 70 | 589,000 | 700 |
| 2011-10-07 | 68 | 69 | 68 | 68 | 144,000 | 680 |
| 2011-10-06 | 67 | 69 | 67 | 68 | 427,000 | 680 |
| 2011-10-05 | 71 | 71 | 66 | 66 | 918,000 | 660 |
| 2011-10-04 | 69 | 70 | 65 | 70 | 1,638,000 | 700 |
| 2011-10-03 | 67 | 70 | 67 | 70 | 919,000 | 700 |
| 2011-09-30 | 69 | 69 | 67 | 67 | 690,000 | 670 |
| 2011-09-29 | 65 | 69 | 65 | 68 | 1,256,000 | 680 |
| 2011-09-28 | 65 | 67 | 64 | 67 | 1,097,000 | 670 |
| 2011-09-27 | 64 | 65 | 63 | 65 | 512,000 | 650 |
| 2011-09-26 | 67 | 67 | 62 | 63 | 955,000 | 630 |
| 2011-09-22 | 67 | 68 | 66 | 67 | 1,617,000 | 670 |
| 2011-09-21 | 70 | 71 | 69 | 70 | 574,000 | 700 |
| 2011-09-20 | 72 | 72 | 70 | 70 | 618,000 | 700 |
| 2011-09-16 | 70 | 72 | 70 | 72 | 435,000 | 720 |
| 2011-09-15 | 71 | 72 | 69 | 70 | 656,000 | 700 |
| 2011-09-14 | 71 | 72 | 70 | 70 | 537,000 | 700 |
| 2011-09-13 | 72 | 73 | 71 | 71 | 454,000 | 710 |
| 2011-09-12 | 74 | 75 | 70 | 72 | 1,195,000 | 720 |
| 2011-09-09 | 77 | 78 | 76 | 76 | 521,000 | 760 |
| 2011-09-08 | 78 | 78 | 76 | 77 | 214,000 | 770 |
| 2011-09-07 | 76 | 77 | 75 | 77 | 358,000 | 770 |
| 2011-09-06 | 78 | 78 | 75 | 76 | 936,000 | 760 |
| 2011-09-05 | 80 | 82 | 77 | 79 | 2,838,000 | 790 |
| 2011-09-02 | 78 | 79 | 77 | 79 | 414,000 | 790 |
| 2011-09-01 | 77 | 78 | 76 | 78 | 358,000 | 780 |
| 2011-08-31 | 79 | 79 | 77 | 77 | 386,000 | 770 |
| 2011-08-30 | 79 | 79 | 78 | 79 | 369,000 | 790 |
| 2011-08-29 | 78 | 79 | 76 | 78 | 769,000 | 780 |
| 2011-08-26 | 75 | 77 | 75 | 77 | 280,000 | 770 |
| 2011-08-25 | 78 | 79 | 75 | 75 | 1,150,000 | 750 |
| 2011-08-24 | 75 | 79 | 75 | 77 | 761,000 | 770 |
| 2011-08-23 | 76 | 76 | 74 | 74 | 326,000 | 740 |
| 2011-08-22 | 75 | 76 | 74 | 74 | 540,000 | 740 |
| 2011-08-19 | 75 | 76 | 74 | 76 | 852,000 | 760 |
| 2011-08-18 | 78 | 78 | 75 | 77 | 1,094,000 | 770 |
| 2011-08-17 | 73 | 79 | 72 | 79 | 2,537,000 | 790 |
| 2011-08-16 | 75 | 75 | 72 | 72 | 436,000 | 720 |
| 2011-08-15 | 75 | 75 | 74 | 74 | 312,000 | 740 |
| 2011-08-12 | 75 | 76 | 74 | 75 | 777,000 | 750 |
| 2011-08-11 | 67 | 75 | 67 | 74 | 1,404,000 | 740 |
| 2011-08-10 | 68 | 71 | 68 | 70 | 644,000 | 700 |
| 2011-08-09 | 66 | 67 | 62 | 66 | 1,252,000 | 660 |
| 2011-08-08 | 71 | 71 | 68 | 68 | 871,000 | 680 |
| 2011-08-05 | 72 | 73 | 71 | 72 | 1,335,000 | 720 |
| 2011-08-04 | 77 | 77 | 75 | 76 | 925,000 | 760 |
| 2011-08-03 | 76 | 77 | 75 | 75 | 865,000 | 750 |
| 2011-08-02 | 78 | 78 | 76 | 77 | 521,000 | 770 |
| 2011-08-01 | 76 | 79 | 76 | 79 | 607,000 | 790 |
| 2011-07-29 | 77 | 78 | 77 | 77 | 224,000 | 770 |
| 2011-07-28 | 78 | 78 | 77 | 78 | 518,000 | 780 |
| 2011-07-27 | 78 | 78 | 77 | 78 | 728,000 | 780 |
| 2011-07-26 | 79 | 80 | 79 | 79 | 271,000 | 790 |
| 2011-07-25 | 79 | 80 | 79 | 79 | 213,000 | 790 |
| 2011-07-22 | 79 | 80 | 79 | 80 | 651,000 | 800 |
| 2011-07-21 | 80 | 80 | 79 | 79 | 285,000 | 790 |
| 2011-07-20 | 81 | 81 | 79 | 80 | 621,000 | 800 |
| 2011-07-19 | 81 | 81 | 80 | 81 | 130,000 | 810 |
| 2011-07-15 | 80 | 81 | 79 | 81 | 372,000 | 810 |
| 2011-07-14 | 81 | 82 | 80 | 80 | 489,000 | 800 |
| 2011-07-13 | 78 | 81 | 78 | 81 | 880,000 | 810 |
| 2011-07-12 | 80 | 80 | 78 | 79 | 810,000 | 790 |
| 2011-07-11 | 81 | 82 | 80 | 80 | 413,000 | 800 |
| 2011-07-08 | 82 | 83 | 81 | 82 | 505,000 | 820 |
| 2011-07-07 | 82 | 82 | 81 | 82 | 257,000 | 820 |
| 2011-07-06 | 81 | 81 | 80 | 81 | 601,000 | 810 |
| 2011-07-05 | 83 | 83 | 81 | 81 | 877,000 | 810 |
| 2011-07-04 | 82 | 83 | 81 | 83 | 944,000 | 830 |
| 2011-07-01 | 82 | 82 | 80 | 81 | 368,000 | 810 |
| 2011-06-30 | 81 | 82 | 81 | 82 | 324,000 | 820 |
| 2011-06-29 | 82 | 82 | 80 | 81 | 445,000 | 810 |
| 2011-06-28 | 82 | 83 | 81 | 82 | 551,000 | 820 |
| 2011-06-27 | 82 | 82 | 81 | 81 | 288,000 | 810 |
| 2011-06-24 | 81 | 82 | 80 | 82 | 513,000 | 820 |
| 2011-06-23 | 81 | 83 | 80 | 81 | 1,276,000 | 810 |
| 2011-06-22 | 82 | 83 | 80 | 82 | 915,000 | 820 |
| 2011-06-21 | 78 | 82 | 77 | 81 | 1,486,000 | 810 |
| 2011-06-20 | 76 | 78 | 76 | 78 | 545,000 | 780 |
| 2011-06-17 | 78 | 78 | 75 | 77 | 640,000 | 770 |
| 2011-06-16 | 79 | 79 | 78 | 78 | 196,000 | 780 |
| 2011-06-15 | 79 | 81 | 79 | 80 | 606,000 | 800 |
| 2011-06-14 | 78 | 80 | 78 | 80 | 682,000 | 800 |
| 2011-06-13 | 76 | 79 | 76 | 78 | 688,000 | 780 |
| 2011-06-10 | 78 | 79 | 77 | 77 | 405,000 | 770 |
| 2011-06-09 | 77 | 78 | 77 | 78 | 269,000 | 780 |
| 2011-06-08 | 78 | 78 | 76 | 78 | 687,000 | 780 |
| 2011-06-07 | 77 | 78 | 76 | 77 | 607,000 | 770 |
| 2011-06-06 | 77 | 79 | 75 | 77 | 1,379,000 | 770 |
| 2011-06-03 | 80 | 81 | 77 | 78 | 1,335,000 | 780 |
| 2011-06-02 | 78 | 82 | 77 | 80 | 2,220,000 | 800 |
| 2011-06-01 | 74 | 80 | 74 | 80 | 1,246,000 | 800 |
| 2011-05-31 | 73 | 74 | 72 | 74 | 476,000 | 740 |
| 2011-05-30 | 74 | 75 | 72 | 74 | 785,000 | 740 |
| 2011-05-27 | 72 | 75 | 72 | 74 | 1,815,000 | 740 |
| 2011-05-26 | 72 | 74 | 72 | 73 | 1,259,000 | 730 |
| 2011-05-25 | 76 | 76 | 71 | 72 | 1,554,000 | 720 |
| 2011-05-24 | 75 | 78 | 75 | 77 | 993,000 | 770 |
| 2011-05-23 | 80 | 80 | 74 | 76 | 1,906,000 | 760 |
| 2011-05-20 | 82 | 82 | 80 | 80 | 605,000 | 800 |
| 2011-05-19 | 82 | 83 | 81 | 82 | 987,000 | 820 |
| 2011-05-18 | 82 | 83 | 81 | 81 | 1,084,000 | 810 |
| 2011-05-17 | 85 | 85 | 80 | 83 | 1,495,000 | 830 |
| 2011-05-16 | 88 | 88 | 85 | 86 | 1,320,000 | 860 |
| 2011-05-13 | 90 | 90 | 88 | 89 | 891,000 | 890 |
| 2011-05-12 | 89 | 90 | 89 | 90 | 374,000 | 900 |
| 2011-05-11 | 91 | 91 | 89 | 89 | 408,000 | 890 |
| 2011-05-10 | 91 | 92 | 89 | 91 | 865,000 | 910 |
| 2011-05-09 | 93 | 94 | 91 | 91 | 1,537,000 | 910 |
| 2011-05-06 | 90 | 93 | 90 | 93 | 2,370,000 | 930 |
| 2011-05-02 | 90 | 91 | 89 | 91 | 848,000 | 910 |
| 2011-04-28 | 88 | 89 | 87 | 89 | 650,000 | 890 |
| 2011-04-27 | 89 | 89 | 87 | 88 | 737,000 | 880 |
| 2011-04-26 | 88 | 89 | 88 | 88 | 456,000 | 880 |
| 2011-04-25 | 89 | 90 | 88 | 88 | 903,000 | 880 |
| 2011-04-22 | 89 | 90 | 88 | 88 | 1,140,000 | 880 |
| 2011-04-21 | 90 | 91 | 89 | 89 | 999,000 | 890 |
| 2011-04-20 | 90 | 92 | 90 | 90 | 1,357,000 | 900 |
| 2011-04-19 | 91 | 91 | 90 | 90 | 1,259,000 | 900 |
| 2011-04-18 | 91 | 92 | 91 | 91 | 1,198,000 | 910 |
| 2011-04-15 | 93 | 93 | 91 | 92 | 1,010,000 | 920 |
| 2011-04-14 | 92 | 94 | 91 | 93 | 1,402,000 | 930 |
| 2011-04-13 | 92 | 93 | 91 | 91 | 955,000 | 910 |
| 2011-04-12 | 94 | 95 | 91 | 92 | 1,597,000 | 920 |
| 2011-04-11 | 92 | 95 | 91 | 94 | 1,948,000 | 940 |
| 2011-04-08 | 91 | 93 | 90 | 91 | 1,717,000 | 910 |
| 2011-04-07 | 93 | 94 | 90 | 91 | 1,359,000 | 910 |
| 2011-04-06 | 94 | 94 | 91 | 93 | 3,009,000 | 930 |
| 2011-04-05 | 97 | 97 | 91 | 92 | 3,072,000 | 920 |
| 2011-04-04 | 97 | 98 | 94 | 97 | 2,720,000 | 970 |
| 2011-04-01 | 98 | 99 | 94 | 96 | 2,073,000 | 960 |
| 2011-03-31 | 97 | 98 | 95 | 98 | 2,205,000 | 980 |
| 2011-03-30 | 100 | 100 | 95 | 96 | 3,215,000 | 960 |
| 2011-03-29 | 93 | 101 | 93 | 98 | 5,122,000 | 980 |
| 2011-03-28 | 102 | 103 | 94 | 94 | 6,792,000 | 940 |
| 2011-03-25 | 117 | 118 | 103 | 107 | 12,068,000 | 1,070 |
| 2011-03-24 | 117 | 121 | 110 | 115 | 12,800,000 | 1,150 |
| 2011-03-23 | 103 | 115 | 101 | 110 | 16,110,000 | 1,100 |
| 2011-03-22 | 91 | 107 | 90 | 101 | 14,230,000 | 1,010 |
| 2011-03-18 | 87 | 88 | 86 | 87 | 2,475,000 | 870 |
| 2011-03-17 | 80 | 88 | 79 | 86 | 4,248,000 | 860 |
| 2011-03-16 | 95 | 98 | 87 | 90 | 8,318,000 | 900 |
| 2011-03-15 | 98 | 118 | 88 | 100 | 28,451,000 | 1,000 |
| 2011-03-14 | 93 | 93 | 91 | 93 | 8,099,000 | 930 |
| 2011-03-11 | 61 | 63 | 60 | 63 | 980,000 | 630 |
| 2011-03-10 | 63 | 63 | 60 | 61 | 1,470,000 | 610 |
| 2011-03-09 | 63 | 65 | 63 | 63 | 391,000 | 630 |
| 2011-03-08 | 63 | 65 | 63 | 63 | 406,000 | 630 |
| 2011-03-07 | 65 | 65 | 63 | 63 | 1,218,000 | 630 |
| 2011-03-04 | 64 | 67 | 63 | 65 | 4,463,000 | 650 |
| 2011-03-03 | 62 | 63 | 61 | 63 | 322,000 | 630 |
| 2011-03-02 | 62 | 62 | 61 | 61 | 182,000 | 610 |
| 2011-03-01 | 62 | 63 | 62 | 62 | 453,000 | 620 |
| 2011-02-28 | 61 | 63 | 61 | 62 | 536,000 | 620 |
| 2011-02-25 | 62 | 62 | 60 | 61 | 836,000 | 610 |
| 2011-02-24 | 61 | 63 | 61 | 63 | 570,000 | 630 |
| 2011-02-23 | 63 | 63 | 61 | 62 | 651,000 | 620 |
| 2011-02-22 | 62 | 63 | 61 | 61 | 563,000 | 610 |
| 2011-02-21 | 62 | 63 | 61 | 62 | 547,000 | 620 |
| 2011-02-18 | 62 | 63 | 62 | 62 | 283,000 | 620 |
| 2011-02-17 | 62 | 63 | 62 | 62 | 214,000 | 620 |
| 2011-02-16 | 63 | 63 | 62 | 62 | 788,000 | 620 |
| 2011-02-15 | 64 | 64 | 62 | 62 | 570,000 | 620 |
| 2011-02-14 | 63 | 64 | 63 | 64 | 522,000 | 640 |
| 2011-02-10 | 63 | 63 | 62 | 63 | 210,000 | 630 |
| 2011-02-09 | 63 | 64 | 62 | 63 | 241,000 | 630 |
| 2011-02-08 | 64 | 64 | 63 | 63 | 525,000 | 630 |
| 2011-02-07 | 65 | 65 | 63 | 63 | 904,000 | 630 |
| 2011-02-04 | 64 | 64 | 63 | 64 | 383,000 | 640 |
| 2011-02-03 | 63 | 64 | 62 | 64 | 403,000 | 640 |
| 2011-02-02 | 63 | 63 | 62 | 63 | 263,000 | 630 |
| 2011-02-01 | 62 | 63 | 62 | 62 | 506,000 | 620 |
| 2011-01-31 | 62 | 63 | 61 | 63 | 583,000 | 630 |
| 2011-01-28 | 62 | 63 | 61 | 62 | 863,000 | 620 |
| 2011-01-27 | 63 | 63 | 62 | 62 | 489,000 | 620 |
| 2011-01-26 | 62 | 63 | 61 | 63 | 776,000 | 630 |
| 2011-01-25 | 62 | 62 | 61 | 61 | 457,000 | 610 |
| 2011-01-24 | 61 | 63 | 61 | 62 | 832,000 | 620 |
| 2011-01-21 | 63 | 63 | 61 | 61 | 1,112,000 | 610 |
| 2011-01-20 | 62 | 64 | 62 | 62 | 914,000 | 620 |
| 2011-01-19 | 63 | 64 | 62 | 62 | 446,000 | 620 |
| 2011-01-18 | 63 | 64 | 62 | 63 | 554,000 | 630 |
| 2011-01-17 | 64 | 65 | 63 | 63 | 614,000 | 630 |
| 2011-01-14 | 63 | 64 | 62 | 63 | 508,000 | 630 |
| 2011-01-13 | 64 | 64 | 62 | 63 | 624,000 | 630 |
| 2011-01-12 | 64 | 66 | 63 | 63 | 1,818,000 | 630 |
| 2011-01-11 | 63 | 64 | 62 | 64 | 883,000 | 640 |
| 2011-01-07 | 63 | 64 | 62 | 63 | 727,000 | 630 |
| 2011-01-06 | 63 | 64 | 62 | 62 | 780,000 | 620 |
| 2011-01-05 | 64 | 64 | 62 | 64 | 759,000 | 640 |
| 2011-01-04 | 62 | 64 | 62 | 64 | 1,096,000 | 640 |
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
