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
