1861 (株)熊谷組の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	288	315	287	307	103,737,000	3,070
2013-12-27	279	285	272	285	27,131,000	2,850
2013-12-26	279	283	273	282	42,939,000	2,820
2013-12-25	249	274	248	273	55,051,000	2,730
2013-12-24	256	257	248	251	9,827,000	2,510
2013-12-20	260	261	253	256	6,520,000	2,560
2013-12-19	261	264	257	257	8,826,000	2,570
2013-12-18	255	258	253	258	9,639,000	2,580
2013-12-17	253	265	253	256	20,566,000	2,560
2013-12-16	256	259	248	250	15,057,000	2,500
2013-12-13	273	274	254	261	40,447,000	2,610
2013-12-12	276	284	268	271	78,344,000	2,710
2013-12-11	238	272	237	268	86,809,000	2,680
2013-12-10	245	245	235	237	26,877,000	2,370
2013-12-09	259	260	247	248	20,796,000	2,480
2013-12-06	260	265	256	259	10,738,000	2,590
2013-12-05	261	273	260	261	12,257,000	2,610
2013-12-04	270	270	265	266	9,864,000	2,660
2013-12-03	275	276	271	273	6,304,000	2,730
2013-12-02	276	278	272	276	6,246,000	2,760
2013-11-29	275	284	272	277	22,406,000	2,770
2013-11-28	277	280	270	274	10,364,000	2,740
2013-11-27	283	286	274	276	13,459,000	2,760
2013-11-26	273	287	273	287	33,016,000	2,870
2013-11-25	286	287	269	272	20,885,000	2,720
2013-11-22	292	293	284	287	14,292,000	2,870
2013-11-21	302	303	284	292	21,534,000	2,920
2013-11-20	306	307	300	301	13,689,000	3,010
2013-11-19	300	318	299	305	59,899,000	3,050
2013-11-18	298	303	298	301	8,176,000	3,010
2013-11-15	307	310	296	300	22,418,000	3,000
2013-11-14	295	312	295	303	68,704,000	3,030
2013-11-13	291	291	283	285	6,632,000	2,850
2013-11-12	289	294	281	290	7,590,000	2,900
2013-11-11	303	304	291	293	10,438,000	2,930
2013-11-08	290	296	289	295	6,829,000	2,950
2013-11-07	296	304	292	293	11,862,000	2,930
2013-11-06	295	305	286	298	19,392,000	2,980
2013-11-05	300	311	290	295	15,725,000	2,950
2013-11-01	306	306	282	295	19,975,000	2,950
2013-10-31	309	323	300	301	23,494,000	3,010
2013-10-30	325	331	300	305	37,393,000	3,050
2013-10-29	336	337	320	324	47,267,000	3,240
2013-10-28	330	357	324	352	99,745,000	3,520
2013-10-25	310	328	304	310	135,509,000	3,100
2013-10-24	268	325	265	303	104,531,000	3,030
2013-10-23	265	286	255	271	107,622,000	2,710
2013-10-22	238	269	234	261	100,168,000	2,610
2013-10-21	239	241	230	234	13,707,000	2,340
2013-10-18	218	238	214	236	30,130,000	2,360
2013-10-17	220	225	216	218	5,427,000	2,180
2013-10-16	219	219	214	215	4,708,000	2,150
2013-10-15	222	225	219	222	5,313,000	2,220
2013-10-11	229	229	222	224	7,251,000	2,240
2013-10-10	226	231	220	221	16,720,000	2,210
2013-10-09	222	230	218	222	24,531,000	2,220
2013-10-08	205	231	204	227	58,439,000	2,270
2013-10-07	219	220	205	209	27,984,000	2,090
2013-10-04	232	234	218	222	50,649,000	2,220
2013-10-03	222	224	216	216	23,770,000	2,160
2013-10-02	234	238	217	225	37,532,000	2,250
2013-10-01	232	243	226	230	44,635,000	2,300
2013-09-30	225	247	221	234	73,341,000	2,340
2013-09-27	239	260	231	235	264,291,000	2,350
2013-09-26	194	247	193	247	209,786,000	2,470
2013-09-25	223	225	196	197	60,930,000	1,970
2013-09-24	211	233	208	228	134,680,000	2,280
2013-09-20	226	237	211	216	235,475,000	2,160
2013-09-19	164	202	161	202	212,456,000	2,020
2013-09-18	153	157	148	152	14,901,000	1,520
2013-09-17	151	165	149	152	31,716,000	1,520
2013-09-13	151	154	148	152	14,217,000	1,520
2013-09-12	142	154	141	153	17,781,000	1,530
2013-09-11	161	162	143	147	42,049,000	1,470
2013-09-10	117	161	117	153	63,708,000	1,530
2013-09-09	116	118	112	114	9,241,000	1,140
2013-09-06	103	103	100	103	1,664,000	1,030
2013-09-05	103	104	102	103	2,061,000	1,030
2013-09-04	102	103	101	103	2,300,000	1,030
2013-09-03	100	102	100	102	1,562,000	1,020
2013-09-02	99	100	99	99	1,164,000	990
2013-08-30	99	100	98	98	452,000	980
2013-08-29	98	99	98	99	726,000	990
2013-08-28	99	100	97	97	1,425,000	970
2013-08-27	100	101	100	100	428,000	1,000
2013-08-26	100	102	100	101	1,135,000	1,010
2013-08-23	101	101	99	100	619,000	1,000
2013-08-22	98	100	97	100	973,000	1,000
2013-08-21	99	100	98	98	575,000	980
2013-08-20	101	101	98	98	840,000	980
2013-08-19	100	102	100	101	652,000	1,010
2013-08-16	100	100	98	100	434,000	1,000
2013-08-15	100	101	100	100	423,000	1,000
2013-08-14	102	102	100	101	785,000	1,010
2013-08-13	101	102	100	102	505,000	1,020
2013-08-12	100	101	99	100	654,000	1,000
2013-08-09	101	102	100	100	671,000	1,000
2013-08-08	102	102	100	100	1,129,000	1,000
2013-08-07	102	103	102	102	680,000	1,020
2013-08-06	102	104	101	104	1,434,000	1,040
2013-08-05	102	104	101	102	1,539,000	1,020
2013-08-02	101	102	101	102	1,162,000	1,020
2013-08-01	95	100	95	100	1,738,000	1,000
2013-07-31	96	97	94	96	1,101,000	960
2013-07-30	93	97	92	96	1,248,000	960
2013-07-29	95	96	92	92	2,415,000	920
2013-07-26	98	100	98	99	1,332,000	990
2013-07-25	102	102	99	100	1,163,000	1,000
2013-07-24	103	104	102	102	831,000	1,020
2013-07-23	104	104	103	103	791,000	1,030
2013-07-22	105	105	103	104	1,932,000	1,040
2013-07-19	104	106	103	105	1,985,000	1,050
2013-07-18	104	105	103	104	963,000	1,040
2013-07-17	103	105	102	103	1,730,000	1,030
2013-07-16	104	104	103	103	1,523,000	1,030
2013-07-12	104	104	102	102	2,315,000	1,020
2013-07-11	102	104	101	104	3,155,000	1,040
2013-07-10	104	106	103	104	1,533,000	1,040
2013-07-09	104	105	102	104	1,703,000	1,040
2013-07-08	105	107	103	104	4,092,000	1,040
2013-07-05	100	103	100	103	3,295,000	1,030
2013-07-04	98	100	98	99	2,113,000	990
2013-07-03	99	100	96	97	2,449,000	970
2013-07-02	94	99	93	97	2,814,000	970
2013-07-01	93	94	92	93	1,812,000	930
2013-06-28	90	92	90	92	1,275,000	920
2013-06-27	89	90	87	89	1,326,000	890
2013-06-26	90	91	88	88	1,591,000	880
2013-06-25	92	92	89	89	1,165,000	890
2013-06-24	92	93	91	92	1,629,000	920
2013-06-21	90	92	89	92	2,405,000	920
2013-06-20	91	92	91	91	909,000	910
2013-06-19	93	94	90	92	4,090,000	920
2013-06-18	93	94	91	92	3,486,000	920
2013-06-17	91	95	91	92	2,746,000	920
2013-06-14	93	95	91	92	1,776,000	920
2013-06-13	95	95	92	92	1,412,000	920
2013-06-12	94	97	93	97	1,411,000	970
2013-06-11	95	99	95	96	1,997,000	960
2013-06-10	95	97	94	95	2,025,000	950
2013-06-07	94	95	88	92	4,674,000	920
2013-06-06	97	99	95	96	3,791,000	960
2013-06-05	103	107	99	99	3,479,000	990
2013-06-04	98	102	96	102	2,409,000	1,020
2013-06-03	102	103	98	98	1,767,000	980
2013-05-31	106	106	102	102	1,175,000	1,020
2013-05-30	105	106	102	102	1,499,000	1,020
2013-05-29	108	109	106	106	1,282,000	1,060
2013-05-28	104	107	103	107	1,969,000	1,070
2013-05-27	108	109	104	104	2,328,000	1,040
2013-05-24	112	115	107	112	3,034,000	1,120
2013-05-23	121	122	108	112	5,197,000	1,120
2013-05-22	117	122	116	121	7,159,000	1,210
2013-05-21	117	117	115	116	1,829,000	1,160
2013-05-20	120	120	117	117	1,330,000	1,170
2013-05-17	108	117	107	117	2,429,000	1,170
2013-05-16	113	114	104	109	4,012,000	1,090
2013-05-15	119	119	114	114	3,363,000	1,140
2013-05-14	116	119	114	119	2,926,000	1,190
2013-05-13	115	117	115	117	1,561,000	1,170
2013-05-10	121	121	115	116	2,455,000	1,160
2013-05-09	122	122	118	119	2,087,000	1,190
2013-05-08	122	124	120	122	3,908,000	1,220
2013-05-07	119	121	117	121	3,283,000	1,210
2013-05-02	117	117	115	117	1,188,000	1,170
2013-05-01	117	120	117	118	1,853,000	1,180
2013-04-30	117	118	115	118	1,805,000	1,180
2013-04-26	120	121	115	117	3,294,000	1,170
2013-04-25	124	125	113	118	9,248,000	1,180
2013-04-24	124	125	117	124	9,870,000	1,240
2013-04-23	117	126	115	122	21,648,000	1,220
2013-04-22	104	112	104	111	10,004,000	1,110
2013-04-19	102	104	101	102	1,557,000	1,020
2013-04-18	102	104	102	102	1,634,000	1,020
2013-04-17	102	103	101	102	1,640,000	1,020
2013-04-16	100	102	100	100	881,000	1,000
2013-04-15	103	104	101	101	1,343,000	1,010
2013-04-12	103	103	101	102	1,846,000	1,020
2013-04-11	106	107	103	103	1,816,000	1,030
2013-04-10	104	106	103	105	1,778,000	1,050
2013-04-09	106	107	102	104	3,400,000	1,040
2013-04-08	99	104	98	104	2,971,000	1,040
2013-04-05	101	101	97	98	1,686,000	980
2013-04-04	94	97	92	97	1,151,000	970
2013-04-03	94	96	93	94	1,513,000	940
2013-04-02	92	95	90	93	2,041,000	930
2013-04-01	100	100	96	96	1,230,000	960
2013-03-29	100	101	99	99	667,000	990
2013-03-28	102	102	99	100	1,422,000	1,000
2013-03-27	100	103	100	102	1,490,000	1,020
2013-03-26	101	101	100	100	895,000	1,000
2013-03-25	102	103	101	101	734,000	1,010
2013-03-22	104	104	101	101	1,515,000	1,010
2013-03-21	101	105	100	105	3,060,000	1,050
2013-03-19	102	104	100	100	1,575,000	1,000
2013-03-18	103	103	101	101	780,000	1,010
2013-03-15	101	103	100	103	2,019,000	1,030
2013-03-14	101	102	100	100	785,000	1,000
2013-03-13	101	103	100	101	1,194,000	1,010
2013-03-12	104	104	101	101	1,742,000	1,010
2013-03-11	103	105	103	104	2,299,000	1,040
2013-03-08	102	104	102	102	2,318,000	1,020
2013-03-07	104	105	102	102	1,507,000	1,020
2013-03-06	102	105	101	103	2,147,000	1,030
2013-03-05	103	103	101	101	1,077,000	1,010
2013-03-04	102	103	102	103	1,189,000	1,030
2013-03-01	103	104	101	101	1,906,000	1,010
2013-02-28	105	106	102	102	1,429,000	1,020
2013-02-27	103	106	102	104	3,060,000	1,040
2013-02-26	101	103	101	102	1,346,000	1,020
2013-02-25	105	107	103	105	2,004,000	1,050
2013-02-22	104	105	102	104	2,126,000	1,040
2013-02-21	103	105	102	105	1,505,000	1,050
2013-02-20	105	108	102	102	2,629,000	1,020
2013-02-19	98	104	98	104	2,532,000	1,040
2013-02-18	94	102	94	99	2,684,000	990
2013-02-15	95	97	89	92	3,275,000	920
2013-02-14	97	99	96	98	2,645,000	980
2013-02-13	102	103	98	99	3,209,000	990
2013-02-12	107	108	102	103	2,757,000	1,030
2013-02-08	111	111	106	106	3,144,000	1,060
2013-02-07	109	112	105	111	8,518,000	1,110
2013-02-06	119	121	118	118	2,495,000	1,180
2013-02-05	117	122	117	118	2,280,000	1,180
2013-02-04	122	122	117	120	2,391,000	1,200
2013-02-01	123	123	120	121	2,187,000	1,210
2013-01-31	123	124	119	121	3,117,000	1,210
2013-01-30	112	123	112	120	7,153,000	1,200
2013-01-29	111	114	111	111	2,301,000	1,110
2013-01-28	114	117	112	112	2,822,000	1,120
2013-01-25	118	119	112	113	2,788,000	1,130
2013-01-24	111	117	110	116	3,262,000	1,160
2013-01-23	120	120	113	113	3,215,000	1,130
2013-01-22	123	125	121	122	2,268,000	1,220
2013-01-21	123	124	118	122	2,731,000	1,220
2013-01-18	125	127	121	123	4,382,000	1,230
2013-01-17	127	129	119	123	5,131,000	1,230
2013-01-16	132	135	128	130	4,324,000	1,300
2013-01-15	137	137	132	134	4,610,000	1,340
2013-01-11	135	138	131	134	7,937,000	1,340
2013-01-10	130	139	129	135	13,183,000	1,350
2013-01-09	118	125	116	125	7,935,000	1,250
2013-01-08	112	123	112	120	10,387,000	1,200
2013-01-07	108	114	106	112	7,322,000	1,120
2013-01-04	105	105	102	105	3,275,000	1,050

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

1861 (株)熊谷組 の時系列データ [2013年度]

1861 (株)熊谷組の時系列データ [2013年度]