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
2012-12-28103103981012,735,0001,010
2012-12-271051051021033,086,0001,030
2012-12-261031051021052,984,0001,050
2012-12-251021041011033,064,0001,030
2012-12-21104106971007,504,0001,000
2012-12-201011041001027,158,0001,020
2012-12-1998102971019,172,0001,010
2012-12-18919590954,375,000950
2012-12-17899188905,590,000900
2012-12-14878986883,912,000880
2012-12-13858785851,160,000850
2012-12-1285868585657,000850
2012-12-11858683851,330,000850
2012-12-10899085853,011,000850
2012-12-07878985883,986,000880
2012-12-06848884872,729,000870
2012-12-05848482841,441,000840
2012-12-04868681832,865,000830
2012-12-03919284859,424,000850
2012-11-3077777677670,000770
2012-11-29757774761,254,000760
2012-11-2875757373613,000730
2012-11-27737673751,816,000750
2012-11-2674757373670,000730
2012-11-2273747273410,000730
2012-11-2173747173883,000730
2012-11-20757673741,312,000740
2012-11-19747573731,251,000730
2012-11-1672747273748,000730
2012-11-15697368721,734,000720
2012-11-1468696767850,000670
2012-11-1369696868129,000680
2012-11-1269706870441,000700
2012-11-0969706868345,000680
2012-11-0870706969122,000690
2012-11-0770717070154,000700
2012-11-0669716871649,000710
2012-11-05727368691,177,000690
2012-11-0272737172528,000720
2012-11-0171727171385,000710
2012-10-3170726972506,000720
2012-10-3070716969312,000690
2012-10-2970716970211,000700
2012-10-2672726969533,000690
2012-10-2569726972735,000720
2012-10-2468706869121,000690
2012-10-2370716969221,000690
2012-10-2268706870445,000700
2012-10-1968696869526,000690
2012-10-1868686767587,000670
2012-10-17686966671,599,000670
2012-10-1667686668250,000680
2012-10-1566666566254,000660
2012-10-1266666565254,000650
2012-10-1166676666215,000660
2012-10-1066676666544,000660
2012-10-096869676790,000670
2012-10-0569696869819,000690
2012-10-0469696869612,000690
2012-10-0368696767304,000670
2012-10-0269696868239,000680
2012-10-0169706868131,000680
2012-09-2869706970553,000700
2012-09-276869686988,000690
2012-09-2669696869300,000690
2012-09-2568706869447,000690
2012-09-2468696769398,000690
2012-09-21666866671,036,000670
2012-09-20686966661,050,000660
2012-09-1969696767980,000670
2012-09-1867696769829,000690
2012-09-1466686668794,000680
2012-09-1366676566492,000660
2012-09-1266676666460,000660
2012-09-1166676566600,000660
2012-09-1067686767245,000670
2012-09-0768696768588,000680
2012-09-0667686767278,000670
2012-09-0570706768703,000680
2012-09-0470706770791,000700
2012-09-0368696868183,000680
2012-08-3169696767483,000670
2012-08-3070706969240,000690
2012-08-2971716969262,000690
2012-08-2872727071226,000710
2012-08-2770727071177,000710
2012-08-2471727070176,000700
2012-08-2373737273206,000730
2012-08-2274747374360,000740
2012-08-2172737273253,000730
2012-08-2072737171286,000710
2012-08-1771727172239,000720
2012-08-1669716971366,000710
2012-08-1570736969704,000690
2012-08-1469716971385,000710
2012-08-1370706869453,000690
2012-08-1069706969199,000690
2012-08-0969716871310,000710
2012-08-08707269691,776,000690
2012-08-0770716970434,000700
2012-08-0675757171677,000710
2012-08-0375757374338,000740
2012-08-0273757375168,000750
2012-08-017474737392,000730
2012-07-3174747374177,000740
2012-07-3074757272443,000720
2012-07-2771747173272,000730
2012-07-2669726871298,000710
2012-07-2570706868549,000680
2012-07-2469716970285,000700
2012-07-2373746969657,000690
2012-07-2076767474420,000740
2012-07-1975767576120,000760
2012-07-1879797575350,000750
2012-07-1778807878375,000780
2012-07-1375787578410,000780
2012-07-1276777575209,000750
2012-07-1177777676292,000760
2012-07-1079817878783,000780
2012-07-0979817980330,000800
2012-07-0680828081311,000810
2012-07-0581828080495,000800
2012-07-0485858282659,000820
2012-07-0383848284558,000840
2012-07-0283838282280,000820
2012-06-2981838182387,000820
2012-06-2881828082335,000820
2012-06-2778817781491,000810
2012-06-2680817878234,000780
2012-06-2580828080212,000800
2012-06-2277807680481,000800
2012-06-2178787677285,000770
2012-06-2077787676224,000760
2012-06-1977787576253,000760
2012-06-1876777577140,000770
2012-06-1574757375114,000750
2012-06-1474757475135,000750
2012-06-1376767474127,000740
2012-06-1274757375197,000750
2012-06-1178787575269,000750
2012-06-0879797677332,000770
2012-06-0780807779186,000790
2012-06-0677797778497,000780
2012-06-0575757275820,000750
2012-06-0473737272752,000720
2012-06-0172737272338,000720
2012-05-3172727171293,000710
2012-05-3075757272161,000720
2012-05-2970757074324,000740
2012-05-2872727071292,000710
2012-05-2572727072205,000720
2012-05-2471727171139,000710
2012-05-2371727070482,000700
2012-05-2271726969373,000690
2012-05-2170706870505,000700
2012-05-1869706870444,000700
2012-05-1769726871745,000710
2012-05-1669716868987,000680
2012-05-15717269721,166,000720
2012-05-1471747172720,000720
2012-05-1175767171982,000710
2012-05-1073787276779,000760
2012-05-09787873741,375,000740
2012-05-0878797879392,000790
2012-05-07838378781,120,000780
2012-05-0281838083739,000830
2012-05-0182827980981,000800
2012-04-2785868282726,000820
2012-04-2686868486666,000860
2012-04-2584858385370,000850
2012-04-2483858383385,000830
2012-04-2386868485379,000850
2012-04-2084858384436,000840
2012-04-1985858484290,000840
2012-04-18868784861,040,000860
2012-04-1784858385791,000850
2012-04-1686878484982,000840
2012-04-1386888688743,000880
2012-04-1286868585672,000850
2012-04-11888885851,071,000850
2012-04-1090908888392,000880
2012-04-0989908890504,000900
2012-04-0689908890607,000900
2012-04-05909188901,258,000900
2012-04-04909088901,194,000900
2012-04-0389908989360,000890
2012-04-0289908889382,000890
2012-03-3089898888253,000880
2012-03-2989898888569,000880
2012-03-2890908888370,000880
2012-03-2789908990577,000900
2012-03-2688898888424,000880
2012-03-2389908990317,000900
2012-03-2291918990441,000900
2012-03-2191929090695,000900
2012-03-1989928990988,000900
2012-03-1689908989321,000890
2012-03-15909188901,072,000900
2012-03-1491929090650,000900
2012-03-1390919090437,000900
2012-03-12929390901,045,000900
2012-03-0993939192730,000920
2012-03-0893939193629,000930
2012-03-0792939193666,000930
2012-03-06939491931,603,000930
2012-03-05919390922,940,000920
2012-03-0290918991836,000910
2012-03-0190918889613,000890
2012-02-2990918990318,000900
2012-02-2890908990666,000900
2012-02-27929390901,597,000900
2012-02-24919391921,585,000920
2012-02-2392929092463,000920
2012-02-22929290921,498,000920
2012-02-21879287912,049,000910
2012-02-20909087891,566,000890
2012-02-17919289911,329,000910
2012-02-16909390901,474,000900
2012-02-15899188901,151,000900
2012-02-14909187892,499,000890
2012-02-13909189902,701,000900
2012-02-10929490922,422,000920
2012-02-09989891935,146,000930
2012-02-0810010098992,933,000990
2012-02-0710010196996,866,000990
2012-02-0699100971007,079,0001,000
2012-02-03929691955,186,000950
2012-02-02929390921,681,000920
2012-02-01879687927,732,000920
2012-01-3188888686741,000860
2012-01-30868986871,327,000870
2012-01-27878986861,288,000860
2012-01-26899086871,204,000870
2012-01-25869086891,746,000890
2012-01-24898986881,673,000880
2012-01-23879086881,639,000880
2012-01-20878882862,293,000860
2012-01-19879082885,664,000880
2012-01-18919384867,476,000860
2012-01-177899779316,524,000930
2012-01-1674777376791,000760
2012-01-1374777475982,000750
2012-01-1277777474687,000740
2012-01-11787876771,167,000770
2012-01-10747672761,988,000760
2012-01-06717371731,057,000730
2012-01-05717269711,410,000710
2012-01-0470717071519,000710

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