1861 (株)熊谷組 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 103 | 103 | 98 | 101 | 2,735,000 | 1,010 |
| 2012-12-27 | 105 | 105 | 102 | 103 | 3,086,000 | 1,030 |
| 2012-12-26 | 103 | 105 | 102 | 105 | 2,984,000 | 1,050 |
| 2012-12-25 | 102 | 104 | 101 | 103 | 3,064,000 | 1,030 |
| 2012-12-21 | 104 | 106 | 97 | 100 | 7,504,000 | 1,000 |
| 2012-12-20 | 101 | 104 | 100 | 102 | 7,158,000 | 1,020 |
| 2012-12-19 | 98 | 102 | 97 | 101 | 9,172,000 | 1,010 |
| 2012-12-18 | 91 | 95 | 90 | 95 | 4,375,000 | 950 |
| 2012-12-17 | 89 | 91 | 88 | 90 | 5,590,000 | 900 |
| 2012-12-14 | 87 | 89 | 86 | 88 | 3,912,000 | 880 |
| 2012-12-13 | 85 | 87 | 85 | 85 | 1,160,000 | 850 |
| 2012-12-12 | 85 | 86 | 85 | 85 | 657,000 | 850 |
| 2012-12-11 | 85 | 86 | 83 | 85 | 1,330,000 | 850 |
| 2012-12-10 | 89 | 90 | 85 | 85 | 3,011,000 | 850 |
| 2012-12-07 | 87 | 89 | 85 | 88 | 3,986,000 | 880 |
| 2012-12-06 | 84 | 88 | 84 | 87 | 2,729,000 | 870 |
| 2012-12-05 | 84 | 84 | 82 | 84 | 1,441,000 | 840 |
| 2012-12-04 | 86 | 86 | 81 | 83 | 2,865,000 | 830 |
| 2012-12-03 | 91 | 92 | 84 | 85 | 9,424,000 | 850 |
| 2012-11-30 | 77 | 77 | 76 | 77 | 670,000 | 770 |
| 2012-11-29 | 75 | 77 | 74 | 76 | 1,254,000 | 760 |
| 2012-11-28 | 75 | 75 | 73 | 73 | 613,000 | 730 |
| 2012-11-27 | 73 | 76 | 73 | 75 | 1,816,000 | 750 |
| 2012-11-26 | 74 | 75 | 73 | 73 | 670,000 | 730 |
| 2012-11-22 | 73 | 74 | 72 | 73 | 410,000 | 730 |
| 2012-11-21 | 73 | 74 | 71 | 73 | 883,000 | 730 |
| 2012-11-20 | 75 | 76 | 73 | 74 | 1,312,000 | 740 |
| 2012-11-19 | 74 | 75 | 73 | 73 | 1,251,000 | 730 |
| 2012-11-16 | 72 | 74 | 72 | 73 | 748,000 | 730 |
| 2012-11-15 | 69 | 73 | 68 | 72 | 1,734,000 | 720 |
| 2012-11-14 | 68 | 69 | 67 | 67 | 850,000 | 670 |
| 2012-11-13 | 69 | 69 | 68 | 68 | 129,000 | 680 |
| 2012-11-12 | 69 | 70 | 68 | 70 | 441,000 | 700 |
| 2012-11-09 | 69 | 70 | 68 | 68 | 345,000 | 680 |
| 2012-11-08 | 70 | 70 | 69 | 69 | 122,000 | 690 |
| 2012-11-07 | 70 | 71 | 70 | 70 | 154,000 | 700 |
| 2012-11-06 | 69 | 71 | 68 | 71 | 649,000 | 710 |
| 2012-11-05 | 72 | 73 | 68 | 69 | 1,177,000 | 690 |
| 2012-11-02 | 72 | 73 | 71 | 72 | 528,000 | 720 |
| 2012-11-01 | 71 | 72 | 71 | 71 | 385,000 | 710 |
| 2012-10-31 | 70 | 72 | 69 | 72 | 506,000 | 720 |
| 2012-10-30 | 70 | 71 | 69 | 69 | 312,000 | 690 |
| 2012-10-29 | 70 | 71 | 69 | 70 | 211,000 | 700 |
| 2012-10-26 | 72 | 72 | 69 | 69 | 533,000 | 690 |
| 2012-10-25 | 69 | 72 | 69 | 72 | 735,000 | 720 |
| 2012-10-24 | 68 | 70 | 68 | 69 | 121,000 | 690 |
| 2012-10-23 | 70 | 71 | 69 | 69 | 221,000 | 690 |
| 2012-10-22 | 68 | 70 | 68 | 70 | 445,000 | 700 |
| 2012-10-19 | 68 | 69 | 68 | 69 | 526,000 | 690 |
| 2012-10-18 | 68 | 68 | 67 | 67 | 587,000 | 670 |
| 2012-10-17 | 68 | 69 | 66 | 67 | 1,599,000 | 670 |
| 2012-10-16 | 67 | 68 | 66 | 68 | 250,000 | 680 |
| 2012-10-15 | 66 | 66 | 65 | 66 | 254,000 | 660 |
| 2012-10-12 | 66 | 66 | 65 | 65 | 254,000 | 650 |
| 2012-10-11 | 66 | 67 | 66 | 66 | 215,000 | 660 |
| 2012-10-10 | 66 | 67 | 66 | 66 | 544,000 | 660 |
| 2012-10-09 | 68 | 69 | 67 | 67 | 90,000 | 670 |
| 2012-10-05 | 69 | 69 | 68 | 69 | 819,000 | 690 |
| 2012-10-04 | 69 | 69 | 68 | 69 | 612,000 | 690 |
| 2012-10-03 | 68 | 69 | 67 | 67 | 304,000 | 670 |
| 2012-10-02 | 69 | 69 | 68 | 68 | 239,000 | 680 |
| 2012-10-01 | 69 | 70 | 68 | 68 | 131,000 | 680 |
| 2012-09-28 | 69 | 70 | 69 | 70 | 553,000 | 700 |
| 2012-09-27 | 68 | 69 | 68 | 69 | 88,000 | 690 |
| 2012-09-26 | 69 | 69 | 68 | 69 | 300,000 | 690 |
| 2012-09-25 | 68 | 70 | 68 | 69 | 447,000 | 690 |
| 2012-09-24 | 68 | 69 | 67 | 69 | 398,000 | 690 |
| 2012-09-21 | 66 | 68 | 66 | 67 | 1,036,000 | 670 |
| 2012-09-20 | 68 | 69 | 66 | 66 | 1,050,000 | 660 |
| 2012-09-19 | 69 | 69 | 67 | 67 | 980,000 | 670 |
| 2012-09-18 | 67 | 69 | 67 | 69 | 829,000 | 690 |
| 2012-09-14 | 66 | 68 | 66 | 68 | 794,000 | 680 |
| 2012-09-13 | 66 | 67 | 65 | 66 | 492,000 | 660 |
| 2012-09-12 | 66 | 67 | 66 | 66 | 460,000 | 660 |
| 2012-09-11 | 66 | 67 | 65 | 66 | 600,000 | 660 |
| 2012-09-10 | 67 | 68 | 67 | 67 | 245,000 | 670 |
| 2012-09-07 | 68 | 69 | 67 | 68 | 588,000 | 680 |
| 2012-09-06 | 67 | 68 | 67 | 67 | 278,000 | 670 |
| 2012-09-05 | 70 | 70 | 67 | 68 | 703,000 | 680 |
| 2012-09-04 | 70 | 70 | 67 | 70 | 791,000 | 700 |
| 2012-09-03 | 68 | 69 | 68 | 68 | 183,000 | 680 |
| 2012-08-31 | 69 | 69 | 67 | 67 | 483,000 | 670 |
| 2012-08-30 | 70 | 70 | 69 | 69 | 240,000 | 690 |
| 2012-08-29 | 71 | 71 | 69 | 69 | 262,000 | 690 |
| 2012-08-28 | 72 | 72 | 70 | 71 | 226,000 | 710 |
| 2012-08-27 | 70 | 72 | 70 | 71 | 177,000 | 710 |
| 2012-08-24 | 71 | 72 | 70 | 70 | 176,000 | 700 |
| 2012-08-23 | 73 | 73 | 72 | 73 | 206,000 | 730 |
| 2012-08-22 | 74 | 74 | 73 | 74 | 360,000 | 740 |
| 2012-08-21 | 72 | 73 | 72 | 73 | 253,000 | 730 |
| 2012-08-20 | 72 | 73 | 71 | 71 | 286,000 | 710 |
| 2012-08-17 | 71 | 72 | 71 | 72 | 239,000 | 720 |
| 2012-08-16 | 69 | 71 | 69 | 71 | 366,000 | 710 |
| 2012-08-15 | 70 | 73 | 69 | 69 | 704,000 | 690 |
| 2012-08-14 | 69 | 71 | 69 | 71 | 385,000 | 710 |
| 2012-08-13 | 70 | 70 | 68 | 69 | 453,000 | 690 |
| 2012-08-10 | 69 | 70 | 69 | 69 | 199,000 | 690 |
| 2012-08-09 | 69 | 71 | 68 | 71 | 310,000 | 710 |
| 2012-08-08 | 70 | 72 | 69 | 69 | 1,776,000 | 690 |
| 2012-08-07 | 70 | 71 | 69 | 70 | 434,000 | 700 |
| 2012-08-06 | 75 | 75 | 71 | 71 | 677,000 | 710 |
| 2012-08-03 | 75 | 75 | 73 | 74 | 338,000 | 740 |
| 2012-08-02 | 73 | 75 | 73 | 75 | 168,000 | 750 |
| 2012-08-01 | 74 | 74 | 73 | 73 | 92,000 | 730 |
| 2012-07-31 | 74 | 74 | 73 | 74 | 177,000 | 740 |
| 2012-07-30 | 74 | 75 | 72 | 72 | 443,000 | 720 |
| 2012-07-27 | 71 | 74 | 71 | 73 | 272,000 | 730 |
| 2012-07-26 | 69 | 72 | 68 | 71 | 298,000 | 710 |
| 2012-07-25 | 70 | 70 | 68 | 68 | 549,000 | 680 |
| 2012-07-24 | 69 | 71 | 69 | 70 | 285,000 | 700 |
| 2012-07-23 | 73 | 74 | 69 | 69 | 657,000 | 690 |
| 2012-07-20 | 76 | 76 | 74 | 74 | 420,000 | 740 |
| 2012-07-19 | 75 | 76 | 75 | 76 | 120,000 | 760 |
| 2012-07-18 | 79 | 79 | 75 | 75 | 350,000 | 750 |
| 2012-07-17 | 78 | 80 | 78 | 78 | 375,000 | 780 |
| 2012-07-13 | 75 | 78 | 75 | 78 | 410,000 | 780 |
| 2012-07-12 | 76 | 77 | 75 | 75 | 209,000 | 750 |
| 2012-07-11 | 77 | 77 | 76 | 76 | 292,000 | 760 |
| 2012-07-10 | 79 | 81 | 78 | 78 | 783,000 | 780 |
| 2012-07-09 | 79 | 81 | 79 | 80 | 330,000 | 800 |
| 2012-07-06 | 80 | 82 | 80 | 81 | 311,000 | 810 |
| 2012-07-05 | 81 | 82 | 80 | 80 | 495,000 | 800 |
| 2012-07-04 | 85 | 85 | 82 | 82 | 659,000 | 820 |
| 2012-07-03 | 83 | 84 | 82 | 84 | 558,000 | 840 |
| 2012-07-02 | 83 | 83 | 82 | 82 | 280,000 | 820 |
| 2012-06-29 | 81 | 83 | 81 | 82 | 387,000 | 820 |
| 2012-06-28 | 81 | 82 | 80 | 82 | 335,000 | 820 |
| 2012-06-27 | 78 | 81 | 77 | 81 | 491,000 | 810 |
| 2012-06-26 | 80 | 81 | 78 | 78 | 234,000 | 780 |
| 2012-06-25 | 80 | 82 | 80 | 80 | 212,000 | 800 |
| 2012-06-22 | 77 | 80 | 76 | 80 | 481,000 | 800 |
| 2012-06-21 | 78 | 78 | 76 | 77 | 285,000 | 770 |
| 2012-06-20 | 77 | 78 | 76 | 76 | 224,000 | 760 |
| 2012-06-19 | 77 | 78 | 75 | 76 | 253,000 | 760 |
| 2012-06-18 | 76 | 77 | 75 | 77 | 140,000 | 770 |
| 2012-06-15 | 74 | 75 | 73 | 75 | 114,000 | 750 |
| 2012-06-14 | 74 | 75 | 74 | 75 | 135,000 | 750 |
| 2012-06-13 | 76 | 76 | 74 | 74 | 127,000 | 740 |
| 2012-06-12 | 74 | 75 | 73 | 75 | 197,000 | 750 |
| 2012-06-11 | 78 | 78 | 75 | 75 | 269,000 | 750 |
| 2012-06-08 | 79 | 79 | 76 | 77 | 332,000 | 770 |
| 2012-06-07 | 80 | 80 | 77 | 79 | 186,000 | 790 |
| 2012-06-06 | 77 | 79 | 77 | 78 | 497,000 | 780 |
| 2012-06-05 | 75 | 75 | 72 | 75 | 820,000 | 750 |
| 2012-06-04 | 73 | 73 | 72 | 72 | 752,000 | 720 |
| 2012-06-01 | 72 | 73 | 72 | 72 | 338,000 | 720 |
| 2012-05-31 | 72 | 72 | 71 | 71 | 293,000 | 710 |
| 2012-05-30 | 75 | 75 | 72 | 72 | 161,000 | 720 |
| 2012-05-29 | 70 | 75 | 70 | 74 | 324,000 | 740 |
| 2012-05-28 | 72 | 72 | 70 | 71 | 292,000 | 710 |
| 2012-05-25 | 72 | 72 | 70 | 72 | 205,000 | 720 |
| 2012-05-24 | 71 | 72 | 71 | 71 | 139,000 | 710 |
| 2012-05-23 | 71 | 72 | 70 | 70 | 482,000 | 700 |
| 2012-05-22 | 71 | 72 | 69 | 69 | 373,000 | 690 |
| 2012-05-21 | 70 | 70 | 68 | 70 | 505,000 | 700 |
| 2012-05-18 | 69 | 70 | 68 | 70 | 444,000 | 700 |
| 2012-05-17 | 69 | 72 | 68 | 71 | 745,000 | 710 |
| 2012-05-16 | 69 | 71 | 68 | 68 | 987,000 | 680 |
| 2012-05-15 | 71 | 72 | 69 | 72 | 1,166,000 | 720 |
| 2012-05-14 | 71 | 74 | 71 | 72 | 720,000 | 720 |
| 2012-05-11 | 75 | 76 | 71 | 71 | 982,000 | 710 |
| 2012-05-10 | 73 | 78 | 72 | 76 | 779,000 | 760 |
| 2012-05-09 | 78 | 78 | 73 | 74 | 1,375,000 | 740 |
| 2012-05-08 | 78 | 79 | 78 | 79 | 392,000 | 790 |
| 2012-05-07 | 83 | 83 | 78 | 78 | 1,120,000 | 780 |
| 2012-05-02 | 81 | 83 | 80 | 83 | 739,000 | 830 |
| 2012-05-01 | 82 | 82 | 79 | 80 | 981,000 | 800 |
| 2012-04-27 | 85 | 86 | 82 | 82 | 726,000 | 820 |
| 2012-04-26 | 86 | 86 | 84 | 86 | 666,000 | 860 |
| 2012-04-25 | 84 | 85 | 83 | 85 | 370,000 | 850 |
| 2012-04-24 | 83 | 85 | 83 | 83 | 385,000 | 830 |
| 2012-04-23 | 86 | 86 | 84 | 85 | 379,000 | 850 |
| 2012-04-20 | 84 | 85 | 83 | 84 | 436,000 | 840 |
| 2012-04-19 | 85 | 85 | 84 | 84 | 290,000 | 840 |
| 2012-04-18 | 86 | 87 | 84 | 86 | 1,040,000 | 860 |
| 2012-04-17 | 84 | 85 | 83 | 85 | 791,000 | 850 |
| 2012-04-16 | 86 | 87 | 84 | 84 | 982,000 | 840 |
| 2012-04-13 | 86 | 88 | 86 | 88 | 743,000 | 880 |
| 2012-04-12 | 86 | 86 | 85 | 85 | 672,000 | 850 |
| 2012-04-11 | 88 | 88 | 85 | 85 | 1,071,000 | 850 |
| 2012-04-10 | 90 | 90 | 88 | 88 | 392,000 | 880 |
| 2012-04-09 | 89 | 90 | 88 | 90 | 504,000 | 900 |
| 2012-04-06 | 89 | 90 | 88 | 90 | 607,000 | 900 |
| 2012-04-05 | 90 | 91 | 88 | 90 | 1,258,000 | 900 |
| 2012-04-04 | 90 | 90 | 88 | 90 | 1,194,000 | 900 |
| 2012-04-03 | 89 | 90 | 89 | 89 | 360,000 | 890 |
| 2012-04-02 | 89 | 90 | 88 | 89 | 382,000 | 890 |
| 2012-03-30 | 89 | 89 | 88 | 88 | 253,000 | 880 |
| 2012-03-29 | 89 | 89 | 88 | 88 | 569,000 | 880 |
| 2012-03-28 | 90 | 90 | 88 | 88 | 370,000 | 880 |
| 2012-03-27 | 89 | 90 | 89 | 90 | 577,000 | 900 |
| 2012-03-26 | 88 | 89 | 88 | 88 | 424,000 | 880 |
| 2012-03-23 | 89 | 90 | 89 | 90 | 317,000 | 900 |
| 2012-03-22 | 91 | 91 | 89 | 90 | 441,000 | 900 |
| 2012-03-21 | 91 | 92 | 90 | 90 | 695,000 | 900 |
| 2012-03-19 | 89 | 92 | 89 | 90 | 988,000 | 900 |
| 2012-03-16 | 89 | 90 | 89 | 89 | 321,000 | 890 |
| 2012-03-15 | 90 | 91 | 88 | 90 | 1,072,000 | 900 |
| 2012-03-14 | 91 | 92 | 90 | 90 | 650,000 | 900 |
| 2012-03-13 | 90 | 91 | 90 | 90 | 437,000 | 900 |
| 2012-03-12 | 92 | 93 | 90 | 90 | 1,045,000 | 900 |
| 2012-03-09 | 93 | 93 | 91 | 92 | 730,000 | 920 |
| 2012-03-08 | 93 | 93 | 91 | 93 | 629,000 | 930 |
| 2012-03-07 | 92 | 93 | 91 | 93 | 666,000 | 930 |
| 2012-03-06 | 93 | 94 | 91 | 93 | 1,603,000 | 930 |
| 2012-03-05 | 91 | 93 | 90 | 92 | 2,940,000 | 920 |
| 2012-03-02 | 90 | 91 | 89 | 91 | 836,000 | 910 |
| 2012-03-01 | 90 | 91 | 88 | 89 | 613,000 | 890 |
| 2012-02-29 | 90 | 91 | 89 | 90 | 318,000 | 900 |
| 2012-02-28 | 90 | 90 | 89 | 90 | 666,000 | 900 |
| 2012-02-27 | 92 | 93 | 90 | 90 | 1,597,000 | 900 |
| 2012-02-24 | 91 | 93 | 91 | 92 | 1,585,000 | 920 |
| 2012-02-23 | 92 | 92 | 90 | 92 | 463,000 | 920 |
| 2012-02-22 | 92 | 92 | 90 | 92 | 1,498,000 | 920 |
| 2012-02-21 | 87 | 92 | 87 | 91 | 2,049,000 | 910 |
| 2012-02-20 | 90 | 90 | 87 | 89 | 1,566,000 | 890 |
| 2012-02-17 | 91 | 92 | 89 | 91 | 1,329,000 | 910 |
| 2012-02-16 | 90 | 93 | 90 | 90 | 1,474,000 | 900 |
| 2012-02-15 | 89 | 91 | 88 | 90 | 1,151,000 | 900 |
| 2012-02-14 | 90 | 91 | 87 | 89 | 2,499,000 | 890 |
| 2012-02-13 | 90 | 91 | 89 | 90 | 2,701,000 | 900 |
| 2012-02-10 | 92 | 94 | 90 | 92 | 2,422,000 | 920 |
| 2012-02-09 | 98 | 98 | 91 | 93 | 5,146,000 | 930 |
| 2012-02-08 | 100 | 100 | 98 | 99 | 2,933,000 | 990 |
| 2012-02-07 | 100 | 101 | 96 | 99 | 6,866,000 | 990 |
| 2012-02-06 | 99 | 100 | 97 | 100 | 7,079,000 | 1,000 |
| 2012-02-03 | 92 | 96 | 91 | 95 | 5,186,000 | 950 |
| 2012-02-02 | 92 | 93 | 90 | 92 | 1,681,000 | 920 |
| 2012-02-01 | 87 | 96 | 87 | 92 | 7,732,000 | 920 |
| 2012-01-31 | 88 | 88 | 86 | 86 | 741,000 | 860 |
| 2012-01-30 | 86 | 89 | 86 | 87 | 1,327,000 | 870 |
| 2012-01-27 | 87 | 89 | 86 | 86 | 1,288,000 | 860 |
| 2012-01-26 | 89 | 90 | 86 | 87 | 1,204,000 | 870 |
| 2012-01-25 | 86 | 90 | 86 | 89 | 1,746,000 | 890 |
| 2012-01-24 | 89 | 89 | 86 | 88 | 1,673,000 | 880 |
| 2012-01-23 | 87 | 90 | 86 | 88 | 1,639,000 | 880 |
| 2012-01-20 | 87 | 88 | 82 | 86 | 2,293,000 | 860 |
| 2012-01-19 | 87 | 90 | 82 | 88 | 5,664,000 | 880 |
| 2012-01-18 | 91 | 93 | 84 | 86 | 7,476,000 | 860 |
| 2012-01-17 | 78 | 99 | 77 | 93 | 16,524,000 | 930 |
| 2012-01-16 | 74 | 77 | 73 | 76 | 791,000 | 760 |
| 2012-01-13 | 74 | 77 | 74 | 75 | 982,000 | 750 |
| 2012-01-12 | 77 | 77 | 74 | 74 | 687,000 | 740 |
| 2012-01-11 | 78 | 78 | 76 | 77 | 1,167,000 | 770 |
| 2012-01-10 | 74 | 76 | 72 | 76 | 1,988,000 | 760 |
| 2012-01-06 | 71 | 73 | 71 | 73 | 1,057,000 | 730 |
| 2012-01-05 | 71 | 72 | 69 | 71 | 1,410,000 | 710 |
| 2012-01-04 | 70 | 71 | 70 | 71 | 519,000 | 710 |
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
