1861 (株)熊谷組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 394 | 396 | 387 | 389 | 9,987,000 | 3,890 |
| 2014-12-29 | 385 | 399 | 385 | 397 | 23,073,000 | 3,970 |
| 2014-12-26 | 375 | 385 | 375 | 383 | 9,662,000 | 3,830 |
| 2014-12-25 | 376 | 383 | 374 | 376 | 9,703,000 | 3,760 |
| 2014-12-24 | 380 | 381 | 374 | 376 | 4,572,000 | 3,760 |
| 2014-12-22 | 381 | 382 | 374 | 381 | 7,795,000 | 3,810 |
| 2014-12-19 | 375 | 383 | 372 | 381 | 15,610,000 | 3,810 |
| 2014-12-18 | 372 | 373 | 366 | 369 | 6,466,000 | 3,690 |
| 2014-12-17 | 362 | 373 | 362 | 365 | 5,506,000 | 3,650 |
| 2014-12-16 | 370 | 371 | 362 | 364 | 7,057,000 | 3,640 |
| 2014-12-15 | 375 | 380 | 373 | 374 | 10,292,000 | 3,740 |
| 2014-12-12 | 365 | 377 | 364 | 373 | 11,121,000 | 3,730 |
| 2014-12-11 | 357 | 365 | 354 | 364 | 7,252,000 | 3,640 |
| 2014-12-10 | 350 | 361 | 347 | 361 | 7,268,000 | 3,610 |
| 2014-12-09 | 358 | 361 | 352 | 354 | 5,330,000 | 3,540 |
| 2014-12-08 | 362 | 363 | 358 | 360 | 5,776,000 | 3,600 |
| 2014-12-05 | 362 | 366 | 361 | 362 | 4,803,000 | 3,620 |
| 2014-12-04 | 364 | 368 | 362 | 362 | 5,460,000 | 3,620 |
| 2014-12-03 | 370 | 372 | 363 | 364 | 9,109,000 | 3,640 |
| 2014-12-02 | 371 | 376 | 367 | 369 | 10,274,000 | 3,690 |
| 2014-12-01 | 379 | 381 | 370 | 373 | 11,744,000 | 3,730 |
| 2014-11-28 | 376 | 385 | 374 | 381 | 17,357,000 | 3,810 |
| 2014-11-27 | 368 | 374 | 366 | 369 | 5,235,000 | 3,690 |
| 2014-11-26 | 369 | 370 | 366 | 368 | 3,127,000 | 3,680 |
| 2014-11-25 | 373 | 374 | 366 | 370 | 6,147,000 | 3,700 |
| 2014-11-21 | 369 | 375 | 368 | 373 | 5,112,000 | 3,730 |
| 2014-11-20 | 379 | 380 | 368 | 370 | 7,921,000 | 3,700 |
| 2014-11-19 | 373 | 381 | 372 | 377 | 13,700,000 | 3,770 |
| 2014-11-18 | 364 | 372 | 363 | 371 | 7,494,000 | 3,710 |
| 2014-11-17 | 371 | 371 | 360 | 363 | 8,930,000 | 3,630 |
| 2014-11-14 | 370 | 374 | 366 | 369 | 8,913,000 | 3,690 |
| 2014-11-13 | 361 | 376 | 360 | 367 | 19,212,000 | 3,670 |
| 2014-11-12 | 392 | 393 | 362 | 364 | 33,082,000 | 3,640 |
| 2014-11-11 | 392 | 394 | 389 | 392 | 6,973,000 | 3,920 |
| 2014-11-10 | 396 | 396 | 388 | 391 | 11,661,000 | 3,910 |
| 2014-11-07 | 404 | 408 | 395 | 397 | 12,538,000 | 3,970 |
| 2014-11-06 | 400 | 414 | 399 | 400 | 24,356,000 | 4,000 |
| 2014-11-05 | 403 | 404 | 399 | 402 | 9,626,000 | 4,020 |
| 2014-11-04 | 405 | 406 | 397 | 400 | 16,057,000 | 4,000 |
| 2014-10-31 | 391 | 400 | 390 | 400 | 12,553,000 | 4,000 |
| 2014-10-30 | 400 | 401 | 390 | 390 | 12,397,000 | 3,900 |
| 2014-10-29 | 399 | 401 | 395 | 399 | 13,108,000 | 3,990 |
| 2014-10-28 | 404 | 406 | 395 | 397 | 23,189,000 | 3,970 |
| 2014-10-27 | 404 | 407 | 399 | 404 | 12,538,000 | 4,040 |
| 2014-10-24 | 406 | 406 | 398 | 403 | 13,382,000 | 4,030 |
| 2014-10-23 | 408 | 414 | 398 | 403 | 35,266,000 | 4,030 |
| 2014-10-22 | 406 | 408 | 398 | 407 | 24,004,000 | 4,070 |
| 2014-10-21 | 396 | 409 | 393 | 398 | 38,368,000 | 3,980 |
| 2014-10-20 | 386 | 396 | 384 | 396 | 26,502,000 | 3,960 |
| 2014-10-17 | 379 | 387 | 372 | 376 | 33,094,000 | 3,760 |
| 2014-10-16 | 366 | 381 | 362 | 372 | 25,285,000 | 3,720 |
| 2014-10-15 | 366 | 373 | 363 | 372 | 22,311,000 | 3,720 |
| 2014-10-14 | 359 | 365 | 355 | 359 | 22,667,000 | 3,590 |
| 2014-10-10 | 362 | 372 | 359 | 370 | 20,567,000 | 3,700 |
| 2014-10-09 | 389 | 391 | 368 | 370 | 22,593,000 | 3,700 |
| 2014-10-08 | 380 | 388 | 378 | 387 | 22,917,000 | 3,870 |
| 2014-10-07 | 402 | 402 | 388 | 389 | 35,007,000 | 3,890 |
| 2014-10-06 | 403 | 408 | 397 | 403 | 25,595,000 | 4,030 |
| 2014-10-03 | 390 | 404 | 385 | 403 | 52,116,000 | 4,030 |
| 2014-10-02 | 385 | 394 | 384 | 386 | 42,187,000 | 3,860 |
| 2014-10-01 | 408 | 408 | 392 | 394 | 40,041,000 | 3,940 |
| 2014-09-30 | 407 | 415 | 392 | 405 | 60,270,000 | 4,050 |
| 2014-09-29 | 397 | 410 | 392 | 408 | 40,890,000 | 4,080 |
| 2014-09-26 | 385 | 400 | 385 | 396 | 30,781,000 | 3,960 |
| 2014-09-25 | 392 | 392 | 384 | 386 | 22,904,000 | 3,860 |
| 2014-09-24 | 378 | 396 | 377 | 389 | 39,606,000 | 3,890 |
| 2014-09-22 | 376 | 381 | 368 | 381 | 17,137,000 | 3,810 |
| 2014-09-19 | 374 | 379 | 370 | 376 | 16,595,000 | 3,760 |
| 2014-09-18 | 388 | 390 | 371 | 374 | 27,403,000 | 3,740 |
| 2014-09-17 | 381 | 391 | 377 | 388 | 26,196,000 | 3,880 |
| 2014-09-16 | 378 | 387 | 372 | 383 | 29,235,000 | 3,830 |
| 2014-09-12 | 373 | 382 | 367 | 382 | 53,966,000 | 3,820 |
| 2014-09-11 | 388 | 391 | 373 | 374 | 58,099,000 | 3,740 |
| 2014-09-10 | 408 | 411 | 383 | 392 | 71,427,000 | 3,920 |
| 2014-09-09 | 414 | 419 | 403 | 406 | 39,883,000 | 4,060 |
| 2014-09-08 | 395 | 414 | 393 | 414 | 50,196,000 | 4,140 |
| 2014-09-05 | 407 | 411 | 393 | 397 | 41,943,000 | 3,970 |
| 2014-09-04 | 409 | 420 | 402 | 405 | 69,570,000 | 4,050 |
| 2014-09-03 | 393 | 417 | 387 | 413 | 85,689,000 | 4,130 |
| 2014-09-02 | 402 | 404 | 385 | 396 | 59,968,000 | 3,960 |
| 2014-09-01 | 375 | 403 | 373 | 400 | 90,912,000 | 4,000 |
| 2014-08-29 | 369 | 375 | 363 | 370 | 48,337,000 | 3,700 |
| 2014-08-28 | 357 | 374 | 353 | 365 | 77,581,000 | 3,650 |
| 2014-08-27 | 330 | 371 | 329 | 357 | 123,154,000 | 3,570 |
| 2014-08-26 | 325 | 341 | 322 | 338 | 70,994,000 | 3,380 |
| 2014-08-25 | 316 | 324 | 315 | 321 | 14,676,000 | 3,210 |
| 2014-08-22 | 323 | 324 | 317 | 319 | 13,786,000 | 3,190 |
| 2014-08-21 | 322 | 329 | 316 | 325 | 25,979,000 | 3,250 |
| 2014-08-20 | 331 | 332 | 323 | 324 | 38,122,000 | 3,240 |
| 2014-08-19 | 325 | 329 | 319 | 329 | 43,340,000 | 3,290 |
| 2014-08-18 | 308 | 323 | 305 | 322 | 58,842,000 | 3,220 |
| 2014-08-15 | 308 | 313 | 299 | 307 | 38,036,000 | 3,070 |
| 2014-08-14 | 300 | 309 | 295 | 309 | 38,933,000 | 3,090 |
| 2014-08-13 | 292 | 297 | 287 | 296 | 11,792,000 | 2,960 |
| 2014-08-12 | 298 | 304 | 292 | 294 | 18,979,000 | 2,940 |
| 2014-08-11 | 294 | 298 | 288 | 297 | 16,652,000 | 2,970 |
| 2014-08-08 | 290 | 301 | 285 | 294 | 39,782,000 | 2,940 |
| 2014-08-07 | 281 | 286 | 277 | 282 | 7,780,000 | 2,820 |
| 2014-08-06 | 278 | 284 | 276 | 282 | 9,755,000 | 2,820 |
| 2014-08-05 | 286 | 290 | 275 | 276 | 11,464,000 | 2,760 |
| 2014-08-04 | 280 | 284 | 277 | 283 | 6,849,000 | 2,830 |
| 2014-08-01 | 280 | 288 | 278 | 283 | 8,604,000 | 2,830 |
| 2014-07-31 | 286 | 288 | 284 | 284 | 7,153,000 | 2,840 |
| 2014-07-30 | 294 | 294 | 286 | 288 | 8,525,000 | 2,880 |
| 2014-07-29 | 298 | 299 | 291 | 293 | 8,538,000 | 2,930 |
| 2014-07-28 | 293 | 302 | 293 | 296 | 15,700,000 | 2,960 |
| 2014-07-25 | 288 | 299 | 288 | 295 | 21,561,000 | 2,950 |
| 2014-07-24 | 295 | 298 | 287 | 288 | 15,946,000 | 2,880 |
| 2014-07-23 | 300 | 304 | 286 | 295 | 33,416,000 | 2,950 |
| 2014-07-22 | 305 | 310 | 290 | 296 | 79,423,000 | 2,960 |
| 2014-07-18 | 269 | 298 | 264 | 293 | 95,971,000 | 2,930 |
| 2014-07-17 | 263 | 281 | 262 | 275 | 72,760,000 | 2,750 |
| 2014-07-16 | 255 | 260 | 254 | 259 | 7,833,000 | 2,590 |
| 2014-07-15 | 257 | 258 | 253 | 255 | 4,058,000 | 2,550 |
| 2014-07-14 | 256 | 256 | 254 | 255 | 3,380,000 | 2,550 |
| 2014-07-11 | 249 | 258 | 249 | 257 | 7,502,000 | 2,570 |
| 2014-07-10 | 253 | 254 | 250 | 250 | 2,986,000 | 2,500 |
| 2014-07-09 | 254 | 258 | 254 | 255 | 3,607,000 | 2,550 |
| 2014-07-08 | 250 | 258 | 250 | 258 | 6,712,000 | 2,580 |
| 2014-07-07 | 250 | 253 | 249 | 253 | 4,036,000 | 2,530 |
| 2014-07-04 | 258 | 258 | 253 | 253 | 5,980,000 | 2,530 |
| 2014-07-03 | 262 | 262 | 258 | 259 | 2,845,000 | 2,590 |
| 2014-07-02 | 261 | 263 | 260 | 261 | 4,845,000 | 2,610 |
| 2014-07-01 | 259 | 262 | 258 | 261 | 4,193,000 | 2,610 |
| 2014-06-30 | 258 | 261 | 258 | 259 | 4,087,000 | 2,590 |
| 2014-06-27 | 263 | 265 | 259 | 261 | 4,970,000 | 2,610 |
| 2014-06-26 | 262 | 264 | 259 | 264 | 5,208,000 | 2,640 |
| 2014-06-25 | 260 | 263 | 259 | 261 | 4,477,000 | 2,610 |
| 2014-06-24 | 260 | 261 | 256 | 261 | 2,921,000 | 2,610 |
| 2014-06-23 | 264 | 265 | 260 | 261 | 3,615,000 | 2,610 |
| 2014-06-20 | 262 | 266 | 259 | 263 | 6,809,000 | 2,630 |
| 2014-06-19 | 260 | 264 | 258 | 262 | 6,856,000 | 2,620 |
| 2014-06-18 | 258 | 260 | 255 | 260 | 3,964,000 | 2,600 |
| 2014-06-17 | 261 | 261 | 256 | 258 | 4,307,000 | 2,580 |
| 2014-06-16 | 264 | 265 | 258 | 261 | 10,919,000 | 2,610 |
| 2014-06-13 | 254 | 266 | 254 | 265 | 23,694,000 | 2,650 |
| 2014-06-12 | 250 | 256 | 250 | 256 | 22,361,000 | 2,560 |
| 2014-06-11 | 245 | 255 | 245 | 249 | 29,586,000 | 2,490 |
| 2014-06-10 | 257 | 258 | 245 | 247 | 51,988,000 | 2,470 |
| 2014-06-09 | 264 | 274 | 261 | 264 | 29,502,000 | 2,640 |
| 2014-06-06 | 272 | 282 | 272 | 280 | 12,620,000 | 2,800 |
| 2014-06-05 | 276 | 277 | 269 | 274 | 6,240,000 | 2,740 |
| 2014-06-04 | 271 | 280 | 269 | 274 | 17,881,000 | 2,740 |
| 2014-06-03 | 273 | 273 | 267 | 269 | 4,442,000 | 2,690 |
| 2014-06-02 | 271 | 273 | 268 | 271 | 7,145,000 | 2,710 |
| 2014-05-30 | 265 | 266 | 260 | 266 | 7,262,000 | 2,660 |
| 2014-05-29 | 265 | 270 | 262 | 263 | 8,362,000 | 2,630 |
| 2014-05-28 | 251 | 268 | 251 | 267 | 14,481,000 | 2,670 |
| 2014-05-27 | 251 | 255 | 250 | 250 | 3,606,000 | 2,500 |
| 2014-05-26 | 254 | 257 | 251 | 252 | 2,686,000 | 2,520 |
| 2014-05-23 | 251 | 257 | 249 | 253 | 4,204,000 | 2,530 |
| 2014-05-22 | 248 | 252 | 244 | 251 | 4,522,000 | 2,510 |
| 2014-05-21 | 240 | 247 | 238 | 246 | 3,416,000 | 2,460 |
| 2014-05-20 | 238 | 244 | 237 | 242 | 4,660,000 | 2,420 |
| 2014-05-19 | 247 | 248 | 236 | 238 | 6,287,000 | 2,380 |
| 2014-05-16 | 249 | 250 | 245 | 247 | 3,762,000 | 2,470 |
| 2014-05-15 | 249 | 254 | 248 | 252 | 4,126,000 | 2,520 |
| 2014-05-14 | 250 | 257 | 250 | 251 | 4,796,000 | 2,510 |
| 2014-05-13 | 255 | 258 | 253 | 255 | 4,995,000 | 2,550 |
| 2014-05-12 | 260 | 262 | 250 | 252 | 3,848,000 | 2,520 |
| 2014-05-09 | 261 | 266 | 258 | 259 | 3,975,000 | 2,590 |
| 2014-05-08 | 269 | 270 | 261 | 263 | 4,600,000 | 2,630 |
| 2014-05-07 | 275 | 276 | 267 | 268 | 8,913,000 | 2,680 |
| 2014-05-02 | 271 | 281 | 267 | 279 | 10,076,000 | 2,790 |
| 2014-05-01 | 263 | 272 | 262 | 272 | 5,911,000 | 2,720 |
| 2014-04-30 | 272 | 274 | 263 | 264 | 7,099,000 | 2,640 |
| 2014-04-28 | 277 | 279 | 269 | 271 | 8,810,000 | 2,710 |
| 2014-04-25 | 277 | 283 | 274 | 280 | 31,631,000 | 2,800 |
| 2014-04-24 | 270 | 283 | 266 | 280 | 48,968,000 | 2,800 |
| 2014-04-23 | 246 | 261 | 246 | 259 | 9,702,000 | 2,590 |
| 2014-04-22 | 251 | 254 | 245 | 245 | 4,694,000 | 2,450 |
| 2014-04-21 | 256 | 257 | 250 | 252 | 3,973,000 | 2,520 |
| 2014-04-18 | 256 | 257 | 252 | 256 | 6,003,000 | 2,560 |
| 2014-04-17 | 254 | 256 | 251 | 254 | 6,681,000 | 2,540 |
| 2014-04-16 | 244 | 250 | 242 | 249 | 6,598,000 | 2,490 |
| 2014-04-15 | 244 | 245 | 241 | 244 | 2,694,000 | 2,440 |
| 2014-04-14 | 242 | 245 | 240 | 240 | 3,152,000 | 2,400 |
| 2014-04-11 | 236 | 244 | 235 | 242 | 3,579,000 | 2,420 |
| 2014-04-10 | 250 | 252 | 243 | 246 | 4,313,000 | 2,460 |
| 2014-04-09 | 248 | 251 | 246 | 246 | 4,884,000 | 2,460 |
| 2014-04-08 | 256 | 258 | 252 | 252 | 4,907,000 | 2,520 |
| 2014-04-07 | 263 | 265 | 257 | 260 | 6,076,000 | 2,600 |
| 2014-04-04 | 263 | 270 | 260 | 267 | 7,294,000 | 2,670 |
| 2014-04-03 | 267 | 270 | 262 | 263 | 8,866,000 | 2,630 |
| 2014-04-02 | 269 | 270 | 264 | 268 | 7,611,000 | 2,680 |
| 2014-04-01 | 254 | 269 | 253 | 266 | 15,593,000 | 2,660 |
| 2014-03-31 | 259 | 261 | 252 | 255 | 3,635,000 | 2,550 |
| 2014-03-28 | 247 | 257 | 245 | 256 | 4,282,000 | 2,560 |
| 2014-03-27 | 242 | 251 | 238 | 249 | 7,424,000 | 2,490 |
| 2014-03-26 | 248 | 250 | 243 | 245 | 4,018,000 | 2,450 |
| 2014-03-25 | 250 | 252 | 245 | 246 | 4,334,000 | 2,460 |
| 2014-03-24 | 244 | 255 | 244 | 254 | 8,458,000 | 2,540 |
| 2014-03-20 | 252 | 252 | 242 | 242 | 8,454,000 | 2,420 |
| 2014-03-19 | 264 | 264 | 245 | 252 | 10,408,000 | 2,520 |
| 2014-03-18 | 255 | 261 | 253 | 261 | 7,212,000 | 2,610 |
| 2014-03-17 | 253 | 257 | 245 | 246 | 5,575,000 | 2,460 |
| 2014-03-14 | 256 | 264 | 254 | 256 | 8,482,000 | 2,560 |
| 2014-03-13 | 264 | 267 | 259 | 264 | 5,018,000 | 2,640 |
| 2014-03-12 | 269 | 276 | 260 | 262 | 9,108,000 | 2,620 |
| 2014-03-11 | 279 | 281 | 268 | 271 | 11,282,000 | 2,710 |
| 2014-03-10 | 264 | 280 | 264 | 276 | 22,463,000 | 2,760 |
| 2014-03-07 | 264 | 269 | 261 | 264 | 12,195,000 | 2,640 |
| 2014-03-06 | 251 | 258 | 251 | 256 | 5,074,000 | 2,560 |
| 2014-03-05 | 257 | 260 | 251 | 251 | 3,738,000 | 2,510 |
| 2014-03-04 | 249 | 255 | 249 | 253 | 3,311,000 | 2,530 |
| 2014-03-03 | 251 | 255 | 248 | 252 | 3,601,000 | 2,520 |
| 2014-02-28 | 261 | 262 | 254 | 258 | 5,438,000 | 2,580 |
| 2014-02-27 | 266 | 267 | 261 | 263 | 5,368,000 | 2,630 |
| 2014-02-26 | 257 | 273 | 257 | 267 | 16,032,000 | 2,670 |
| 2014-02-25 | 256 | 259 | 253 | 257 | 3,312,000 | 2,570 |
| 2014-02-24 | 254 | 256 | 251 | 254 | 2,558,000 | 2,540 |
| 2014-02-21 | 252 | 255 | 251 | 253 | 2,297,000 | 2,530 |
| 2014-02-20 | 253 | 255 | 248 | 249 | 3,195,000 | 2,490 |
| 2014-02-19 | 257 | 262 | 252 | 254 | 4,613,000 | 2,540 |
| 2014-02-18 | 252 | 258 | 248 | 258 | 4,863,000 | 2,580 |
| 2014-02-17 | 254 | 256 | 243 | 252 | 4,389,000 | 2,520 |
| 2014-02-14 | 258 | 262 | 246 | 252 | 6,726,000 | 2,520 |
| 2014-02-13 | 266 | 273 | 257 | 258 | 11,927,000 | 2,580 |
| 2014-02-12 | 266 | 267 | 261 | 266 | 5,070,000 | 2,660 |
| 2014-02-10 | 266 | 267 | 260 | 262 | 7,127,000 | 2,620 |
| 2014-02-07 | 258 | 263 | 254 | 257 | 8,761,000 | 2,570 |
| 2014-02-06 | 236 | 258 | 236 | 254 | 9,363,000 | 2,540 |
| 2014-02-05 | 236 | 243 | 230 | 236 | 11,356,000 | 2,360 |
| 2014-02-04 | 237 | 241 | 225 | 228 | 20,835,000 | 2,280 |
| 2014-02-03 | 257 | 259 | 250 | 251 | 9,103,000 | 2,510 |
| 2014-01-31 | 271 | 271 | 261 | 264 | 6,005,000 | 2,640 |
| 2014-01-30 | 268 | 269 | 263 | 266 | 6,385,000 | 2,660 |
| 2014-01-29 | 271 | 275 | 270 | 273 | 6,422,000 | 2,730 |
| 2014-01-28 | 269 | 274 | 267 | 267 | 5,775,000 | 2,670 |
| 2014-01-27 | 269 | 274 | 267 | 267 | 12,059,000 | 2,670 |
| 2014-01-24 | 280 | 283 | 276 | 279 | 9,298,000 | 2,790 |
| 2014-01-23 | 288 | 293 | 283 | 283 | 13,561,000 | 2,830 |
| 2014-01-22 | 287 | 288 | 280 | 284 | 8,555,000 | 2,840 |
| 2014-01-21 | 295 | 295 | 287 | 287 | 9,224,000 | 2,870 |
| 2014-01-20 | 291 | 297 | 290 | 293 | 7,782,000 | 2,930 |
| 2014-01-17 | 287 | 297 | 287 | 293 | 15,693,000 | 2,930 |
| 2014-01-16 | 298 | 300 | 287 | 288 | 12,381,000 | 2,880 |
| 2014-01-15 | 299 | 302 | 293 | 296 | 12,946,000 | 2,960 |
| 2014-01-14 | 285 | 300 | 284 | 296 | 16,468,000 | 2,960 |
| 2014-01-10 | 290 | 294 | 285 | 293 | 15,400,000 | 2,930 |
| 2014-01-09 | 299 | 299 | 289 | 292 | 17,742,000 | 2,920 |
| 2014-01-08 | 304 | 304 | 298 | 300 | 18,331,000 | 3,000 |
| 2014-01-07 | 308 | 318 | 296 | 299 | 58,208,000 | 2,990 |
| 2014-01-06 | 301 | 307 | 295 | 302 | 38,818,000 | 3,020 |
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
