1861 (株)熊谷組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 350 | 350 | 343 | 349 | 4,390,000 | 3,490 |
| 2015-12-29 | 342 | 351 | 340 | 346 | 12,818,000 | 3,460 |
| 2015-12-28 | 322 | 330 | 322 | 327 | 2,852,000 | 3,270 |
| 2015-12-25 | 325 | 331 | 317 | 320 | 5,292,000 | 3,200 |
| 2015-12-24 | 332 | 334 | 322 | 325 | 8,184,000 | 3,250 |
| 2015-12-22 | 333 | 335 | 331 | 332 | 2,709,000 | 3,320 |
| 2015-12-21 | 329 | 334 | 328 | 333 | 5,084,000 | 3,330 |
| 2015-12-18 | 339 | 344 | 332 | 332 | 10,270,000 | 3,320 |
| 2015-12-17 | 338 | 344 | 338 | 340 | 4,452,000 | 3,400 |
| 2015-12-16 | 330 | 335 | 330 | 334 | 2,781,000 | 3,340 |
| 2015-12-15 | 333 | 336 | 327 | 328 | 3,607,000 | 3,280 |
| 2015-12-14 | 329 | 335 | 327 | 333 | 3,613,000 | 3,330 |
| 2015-12-11 | 335 | 339 | 333 | 336 | 3,527,000 | 3,360 |
| 2015-12-10 | 341 | 344 | 336 | 337 | 4,095,000 | 3,370 |
| 2015-12-09 | 342 | 346 | 341 | 343 | 5,293,000 | 3,430 |
| 2015-12-08 | 349 | 352 | 343 | 345 | 3,158,000 | 3,450 |
| 2015-12-07 | 357 | 357 | 349 | 349 | 2,901,000 | 3,490 |
| 2015-12-04 | 349 | 350 | 346 | 349 | 2,919,000 | 3,490 |
| 2015-12-03 | 357 | 360 | 353 | 354 | 3,765,000 | 3,540 |
| 2015-12-02 | 348 | 359 | 347 | 356 | 7,911,000 | 3,560 |
| 2015-12-01 | 345 | 348 | 342 | 348 | 2,887,000 | 3,480 |
| 2015-11-30 | 352 | 353 | 342 | 345 | 3,768,000 | 3,450 |
| 2015-11-27 | 353 | 358 | 352 | 354 | 5,680,000 | 3,540 |
| 2015-11-26 | 347 | 352 | 346 | 352 | 4,162,000 | 3,520 |
| 2015-11-25 | 346 | 349 | 342 | 345 | 4,775,000 | 3,450 |
| 2015-11-24 | 343 | 347 | 343 | 345 | 3,016,000 | 3,450 |
| 2015-11-20 | 340 | 341 | 337 | 341 | 3,371,000 | 3,410 |
| 2015-11-19 | 339 | 340 | 336 | 340 | 3,172,000 | 3,400 |
| 2015-11-18 | 345 | 346 | 336 | 338 | 6,256,000 | 3,380 |
| 2015-11-17 | 345 | 349 | 341 | 343 | 4,730,000 | 3,430 |
| 2015-11-16 | 343 | 347 | 342 | 343 | 4,372,000 | 3,430 |
| 2015-11-13 | 347 | 354 | 346 | 351 | 5,771,000 | 3,510 |
| 2015-11-12 | 364 | 365 | 350 | 352 | 8,873,000 | 3,520 |
| 2015-11-11 | 359 | 364 | 358 | 360 | 5,041,000 | 3,600 |
| 2015-11-10 | 351 | 357 | 350 | 356 | 7,344,000 | 3,560 |
| 2015-11-09 | 351 | 358 | 346 | 354 | 8,240,000 | 3,540 |
| 2015-11-06 | 349 | 353 | 344 | 348 | 8,416,000 | 3,480 |
| 2015-11-05 | 348 | 349 | 341 | 344 | 8,883,000 | 3,440 |
| 2015-11-04 | 356 | 358 | 343 | 348 | 9,686,000 | 3,480 |
| 2015-11-02 | 358 | 363 | 352 | 355 | 7,779,000 | 3,550 |
| 2015-10-30 | 369 | 370 | 360 | 364 | 7,423,000 | 3,640 |
| 2015-10-29 | 375 | 376 | 368 | 372 | 7,160,000 | 3,720 |
| 2015-10-28 | 371 | 376 | 368 | 371 | 5,248,000 | 3,710 |
| 2015-10-27 | 375 | 377 | 371 | 371 | 5,386,000 | 3,710 |
| 2015-10-26 | 383 | 383 | 374 | 376 | 6,947,000 | 3,760 |
| 2015-10-23 | 392 | 392 | 381 | 384 | 5,039,000 | 3,840 |
| 2015-10-22 | 384 | 388 | 378 | 382 | 5,724,000 | 3,820 |
| 2015-10-21 | 385 | 391 | 381 | 386 | 7,077,000 | 3,860 |
| 2015-10-20 | 401 | 403 | 382 | 384 | 9,166,000 | 3,840 |
| 2015-10-19 | 389 | 406 | 385 | 401 | 12,561,000 | 4,010 |
| 2015-10-16 | 405 | 411 | 389 | 392 | 13,682,000 | 3,920 |
| 2015-10-15 | 390 | 410 | 390 | 409 | 14,281,000 | 4,090 |
| 2015-10-14 | 399 | 411 | 388 | 389 | 15,174,000 | 3,890 |
| 2015-10-13 | 398 | 407 | 398 | 404 | 11,319,000 | 4,040 |
| 2015-10-09 | 385 | 399 | 382 | 399 | 12,575,000 | 3,990 |
| 2015-10-08 | 381 | 389 | 378 | 383 | 6,371,000 | 3,830 |
| 2015-10-07 | 382 | 384 | 376 | 382 | 8,901,000 | 3,820 |
| 2015-10-06 | 385 | 386 | 375 | 380 | 5,154,000 | 3,800 |
| 2015-10-05 | 389 | 392 | 381 | 384 | 4,534,000 | 3,840 |
| 2015-10-02 | 375 | 385 | 374 | 384 | 5,454,000 | 3,840 |
| 2015-10-01 | 375 | 378 | 365 | 376 | 4,529,000 | 3,760 |
| 2015-09-30 | 365 | 375 | 361 | 373 | 4,349,000 | 3,730 |
| 2015-09-29 | 359 | 368 | 355 | 358 | 9,057,000 | 3,580 |
| 2015-09-28 | 353 | 359 | 348 | 359 | 2,602,000 | 3,590 |
| 2015-09-25 | 345 | 352 | 343 | 351 | 3,870,000 | 3,510 |
| 2015-09-24 | 354 | 355 | 349 | 349 | 3,628,000 | 3,490 |
| 2015-09-18 | 361 | 362 | 356 | 360 | 6,089,000 | 3,600 |
| 2015-09-17 | 362 | 367 | 357 | 365 | 4,339,000 | 3,650 |
| 2015-09-16 | 366 | 368 | 355 | 360 | 5,458,000 | 3,600 |
| 2015-09-15 | 385 | 385 | 359 | 361 | 8,430,000 | 3,610 |
| 2015-09-14 | 385 | 386 | 379 | 385 | 3,120,000 | 3,850 |
| 2015-09-11 | 382 | 385 | 379 | 383 | 3,392,000 | 3,830 |
| 2015-09-10 | 373 | 387 | 370 | 385 | 5,953,000 | 3,850 |
| 2015-09-09 | 380 | 381 | 369 | 377 | 4,654,000 | 3,770 |
| 2015-09-08 | 377 | 379 | 361 | 366 | 4,158,000 | 3,660 |
| 2015-09-07 | 375 | 383 | 367 | 375 | 4,697,000 | 3,750 |
| 2015-09-04 | 392 | 392 | 371 | 378 | 7,165,000 | 3,780 |
| 2015-09-03 | 397 | 403 | 388 | 389 | 13,899,000 | 3,890 |
| 2015-09-02 | 374 | 396 | 372 | 387 | 9,594,000 | 3,870 |
| 2015-09-01 | 393 | 400 | 385 | 386 | 9,703,000 | 3,860 |
| 2015-08-31 | 391 | 398 | 385 | 396 | 8,100,000 | 3,960 |
| 2015-08-28 | 383 | 390 | 379 | 389 | 7,792,000 | 3,890 |
| 2015-08-27 | 368 | 378 | 366 | 370 | 7,774,000 | 3,700 |
| 2015-08-26 | 353 | 360 | 350 | 356 | 5,636,000 | 3,560 |
| 2015-08-25 | 338 | 368 | 323 | 347 | 10,619,000 | 3,470 |
| 2015-08-24 | 367 | 376 | 351 | 354 | 10,746,000 | 3,540 |
| 2015-08-21 | 377 | 387 | 375 | 379 | 7,374,000 | 3,790 |
| 2015-08-20 | 385 | 395 | 383 | 390 | 6,414,000 | 3,900 |
| 2015-08-19 | 398 | 402 | 388 | 391 | 8,733,000 | 3,910 |
| 2015-08-18 | 402 | 404 | 398 | 401 | 7,631,000 | 4,010 |
| 2015-08-17 | 403 | 406 | 396 | 404 | 10,696,000 | 4,040 |
| 2015-08-14 | 396 | 403 | 391 | 400 | 10,888,000 | 4,000 |
| 2015-08-13 | 384 | 398 | 383 | 397 | 15,336,000 | 3,970 |
| 2015-08-12 | 374 | 391 | 372 | 386 | 21,156,000 | 3,860 |
| 2015-08-11 | 376 | 377 | 368 | 374 | 4,674,000 | 3,740 |
| 2015-08-10 | 364 | 375 | 362 | 373 | 5,100,000 | 3,730 |
| 2015-08-07 | 368 | 370 | 357 | 364 | 6,555,000 | 3,640 |
| 2015-08-06 | 373 | 379 | 367 | 369 | 11,293,000 | 3,690 |
| 2015-08-05 | 349 | 373 | 348 | 368 | 13,024,000 | 3,680 |
| 2015-08-04 | 345 | 347 | 342 | 346 | 2,609,000 | 3,460 |
| 2015-08-03 | 347 | 348 | 344 | 345 | 2,071,000 | 3,450 |
| 2015-07-31 | 346 | 353 | 346 | 350 | 2,350,000 | 3,500 |
| 2015-07-30 | 347 | 350 | 346 | 346 | 2,837,000 | 3,460 |
| 2015-07-29 | 348 | 349 | 342 | 345 | 1,932,000 | 3,450 |
| 2015-07-28 | 338 | 349 | 338 | 346 | 2,391,000 | 3,460 |
| 2015-07-27 | 347 | 349 | 342 | 346 | 2,045,000 | 3,460 |
| 2015-07-24 | 350 | 350 | 345 | 348 | 1,724,000 | 3,480 |
| 2015-07-23 | 351 | 352 | 347 | 351 | 1,664,000 | 3,510 |
| 2015-07-22 | 348 | 354 | 347 | 351 | 2,187,000 | 3,510 |
| 2015-07-21 | 352 | 352 | 348 | 351 | 1,294,000 | 3,510 |
| 2015-07-17 | 351 | 352 | 348 | 350 | 1,361,000 | 3,500 |
| 2015-07-16 | 355 | 355 | 348 | 350 | 2,135,000 | 3,500 |
| 2015-07-15 | 350 | 357 | 349 | 353 | 5,347,000 | 3,530 |
| 2015-07-14 | 340 | 350 | 339 | 345 | 5,594,000 | 3,450 |
| 2015-07-13 | 335 | 339 | 333 | 333 | 3,355,000 | 3,330 |
| 2015-07-10 | 343 | 343 | 329 | 332 | 3,928,000 | 3,320 |
| 2015-07-09 | 329 | 336 | 310 | 333 | 8,512,000 | 3,330 |
| 2015-07-08 | 361 | 362 | 341 | 341 | 7,542,000 | 3,410 |
| 2015-07-07 | 366 | 366 | 360 | 361 | 2,654,000 | 3,610 |
| 2015-07-06 | 368 | 369 | 362 | 363 | 2,601,000 | 3,630 |
| 2015-07-03 | 370 | 370 | 368 | 370 | 2,020,000 | 3,700 |
| 2015-07-02 | 364 | 371 | 364 | 370 | 5,902,000 | 3,700 |
| 2015-07-01 | 361 | 364 | 360 | 364 | 1,834,000 | 3,640 |
| 2015-06-30 | 361 | 363 | 359 | 361 | 3,203,000 | 3,610 |
| 2015-06-29 | 366 | 367 | 362 | 363 | 3,332,000 | 3,630 |
| 2015-06-26 | 370 | 375 | 366 | 374 | 4,285,000 | 3,740 |
| 2015-06-25 | 370 | 371 | 366 | 366 | 1,648,000 | 3,660 |
| 2015-06-24 | 368 | 372 | 366 | 370 | 2,294,000 | 3,700 |
| 2015-06-23 | 372 | 372 | 366 | 368 | 1,790,000 | 3,680 |
| 2015-06-22 | 366 | 372 | 365 | 372 | 4,111,000 | 3,720 |
| 2015-06-19 | 364 | 365 | 360 | 362 | 1,864,000 | 3,620 |
| 2015-06-18 | 367 | 368 | 362 | 363 | 3,286,000 | 3,630 |
| 2015-06-17 | 368 | 372 | 367 | 369 | 2,586,000 | 3,690 |
| 2015-06-16 | 367 | 369 | 366 | 366 | 1,556,000 | 3,660 |
| 2015-06-15 | 368 | 371 | 367 | 368 | 1,296,000 | 3,680 |
| 2015-06-12 | 367 | 369 | 365 | 368 | 2,288,000 | 3,680 |
| 2015-06-11 | 367 | 369 | 363 | 366 | 4,149,000 | 3,660 |
| 2015-06-10 | 369 | 370 | 366 | 366 | 1,875,000 | 3,660 |
| 2015-06-09 | 370 | 374 | 368 | 369 | 2,089,000 | 3,690 |
| 2015-06-08 | 374 | 374 | 370 | 373 | 1,628,000 | 3,730 |
| 2015-06-05 | 374 | 374 | 370 | 373 | 1,904,000 | 3,730 |
| 2015-06-04 | 379 | 379 | 374 | 375 | 2,576,000 | 3,750 |
| 2015-06-03 | 375 | 379 | 374 | 376 | 4,309,000 | 3,760 |
| 2015-06-02 | 370 | 375 | 370 | 374 | 7,317,000 | 3,740 |
| 2015-06-01 | 361 | 368 | 360 | 366 | 4,359,000 | 3,660 |
| 2015-05-29 | 363 | 364 | 358 | 361 | 4,411,000 | 3,610 |
| 2015-05-28 | 364 | 368 | 361 | 361 | 3,735,000 | 3,610 |
| 2015-05-27 | 364 | 365 | 362 | 363 | 2,340,000 | 3,630 |
| 2015-05-26 | 365 | 365 | 363 | 365 | 1,945,000 | 3,650 |
| 2015-05-25 | 368 | 368 | 364 | 364 | 1,597,000 | 3,640 |
| 2015-05-22 | 364 | 368 | 363 | 367 | 3,517,000 | 3,670 |
| 2015-05-21 | 365 | 366 | 362 | 363 | 4,323,000 | 3,630 |
| 2015-05-20 | 367 | 367 | 365 | 366 | 2,184,000 | 3,660 |
| 2015-05-19 | 367 | 369 | 365 | 367 | 2,848,000 | 3,670 |
| 2015-05-18 | 367 | 370 | 363 | 369 | 4,790,000 | 3,690 |
| 2015-05-15 | 368 | 371 | 365 | 366 | 14,063,000 | 3,660 |
| 2015-05-14 | 380 | 389 | 380 | 387 | 7,606,000 | 3,870 |
| 2015-05-13 | 374 | 378 | 371 | 376 | 4,960,000 | 3,760 |
| 2015-05-12 | 372 | 376 | 371 | 372 | 3,784,000 | 3,720 |
| 2015-05-11 | 378 | 381 | 371 | 372 | 3,538,000 | 3,720 |
| 2015-05-08 | 375 | 377 | 373 | 374 | 2,598,000 | 3,740 |
| 2015-05-07 | 378 | 379 | 373 | 373 | 2,798,000 | 3,730 |
| 2015-05-01 | 380 | 381 | 374 | 378 | 4,530,000 | 3,780 |
| 2015-04-30 | 382 | 385 | 381 | 383 | 2,705,000 | 3,830 |
| 2015-04-28 | 390 | 392 | 384 | 386 | 5,674,000 | 3,860 |
| 2015-04-27 | 397 | 406 | 386 | 393 | 14,453,000 | 3,930 |
| 2015-04-24 | 382 | 397 | 378 | 395 | 26,654,000 | 3,950 |
| 2015-04-23 | 373 | 373 | 368 | 369 | 4,012,000 | 3,690 |
| 2015-04-22 | 373 | 374 | 370 | 372 | 4,298,000 | 3,720 |
| 2015-04-21 | 373 | 373 | 368 | 371 | 3,193,000 | 3,710 |
| 2015-04-20 | 371 | 375 | 369 | 372 | 2,949,000 | 3,720 |
| 2015-04-17 | 384 | 385 | 375 | 376 | 2,927,000 | 3,760 |
| 2015-04-16 | 381 | 383 | 375 | 383 | 3,508,000 | 3,830 |
| 2015-04-15 | 378 | 385 | 378 | 381 | 6,405,000 | 3,810 |
| 2015-04-14 | 369 | 380 | 369 | 379 | 5,686,000 | 3,790 |
| 2015-04-13 | 373 | 374 | 368 | 368 | 2,773,000 | 3,680 |
| 2015-04-10 | 372 | 372 | 368 | 372 | 3,543,000 | 3,720 |
| 2015-04-09 | 372 | 374 | 368 | 371 | 3,488,000 | 3,710 |
| 2015-04-08 | 366 | 371 | 366 | 369 | 6,087,000 | 3,690 |
| 2015-04-07 | 366 | 368 | 364 | 364 | 3,421,000 | 3,640 |
| 2015-04-06 | 369 | 370 | 365 | 367 | 3,342,000 | 3,670 |
| 2015-04-03 | 375 | 377 | 369 | 372 | 4,314,000 | 3,720 |
| 2015-04-02 | 373 | 375 | 370 | 373 | 4,505,000 | 3,730 |
| 2015-04-01 | 371 | 379 | 369 | 376 | 4,552,000 | 3,760 |
| 2015-03-31 | 376 | 380 | 374 | 375 | 4,245,000 | 3,750 |
| 2015-03-30 | 372 | 374 | 368 | 373 | 3,236,000 | 3,730 |
| 2015-03-27 | 374 | 381 | 371 | 375 | 4,460,000 | 3,750 |
| 2015-03-26 | 378 | 381 | 374 | 378 | 3,020,000 | 3,780 |
| 2015-03-25 | 385 | 388 | 377 | 381 | 6,114,000 | 3,810 |
| 2015-03-24 | 384 | 388 | 382 | 386 | 6,014,000 | 3,860 |
| 2015-03-23 | 387 | 387 | 382 | 384 | 2,433,000 | 3,840 |
| 2015-03-20 | 382 | 387 | 382 | 385 | 4,133,000 | 3,850 |
| 2015-03-19 | 388 | 388 | 381 | 384 | 5,175,000 | 3,840 |
| 2015-03-18 | 382 | 391 | 382 | 388 | 9,195,000 | 3,880 |
| 2015-03-17 | 380 | 381 | 377 | 379 | 4,308,000 | 3,790 |
| 2015-03-16 | 382 | 383 | 377 | 380 | 2,541,000 | 3,800 |
| 2015-03-13 | 387 | 388 | 382 | 383 | 4,820,000 | 3,830 |
| 2015-03-12 | 385 | 388 | 382 | 387 | 3,169,000 | 3,870 |
| 2015-03-11 | 373 | 387 | 373 | 383 | 5,830,000 | 3,830 |
| 2015-03-10 | 380 | 382 | 373 | 377 | 5,237,000 | 3,770 |
| 2015-03-09 | 376 | 383 | 375 | 377 | 3,940,000 | 3,770 |
| 2015-03-06 | 380 | 380 | 375 | 376 | 3,275,000 | 3,760 |
| 2015-03-05 | 379 | 384 | 377 | 377 | 3,772,000 | 3,770 |
| 2015-03-04 | 380 | 382 | 376 | 380 | 4,126,000 | 3,800 |
| 2015-03-03 | 384 | 390 | 382 | 384 | 3,864,000 | 3,840 |
| 2015-03-02 | 394 | 394 | 384 | 387 | 6,001,000 | 3,870 |
| 2015-02-27 | 398 | 403 | 393 | 397 | 9,060,000 | 3,970 |
| 2015-02-26 | 396 | 400 | 393 | 398 | 9,030,000 | 3,980 |
| 2015-02-25 | 395 | 402 | 393 | 396 | 14,636,000 | 3,960 |
| 2015-02-24 | 391 | 400 | 388 | 398 | 11,513,000 | 3,980 |
| 2015-02-23 | 396 | 398 | 388 | 392 | 8,411,000 | 3,920 |
| 2015-02-20 | 381 | 394 | 377 | 391 | 12,160,000 | 3,910 |
| 2015-02-19 | 382 | 384 | 379 | 381 | 2,837,000 | 3,810 |
| 2015-02-18 | 386 | 388 | 380 | 382 | 4,374,000 | 3,820 |
| 2015-02-17 | 381 | 387 | 381 | 385 | 5,658,000 | 3,850 |
| 2015-02-16 | 386 | 388 | 379 | 383 | 5,650,000 | 3,830 |
| 2015-02-13 | 375 | 386 | 374 | 383 | 11,378,000 | 3,830 |
| 2015-02-12 | 370 | 383 | 368 | 375 | 13,799,000 | 3,750 |
| 2015-02-10 | 366 | 367 | 360 | 363 | 3,639,000 | 3,630 |
| 2015-02-09 | 366 | 367 | 362 | 364 | 3,900,000 | 3,640 |
| 2015-02-06 | 368 | 368 | 363 | 365 | 2,161,000 | 3,650 |
| 2015-02-05 | 364 | 370 | 364 | 365 | 3,483,000 | 3,650 |
| 2015-02-04 | 367 | 369 | 363 | 367 | 2,697,000 | 3,670 |
| 2015-02-03 | 371 | 371 | 361 | 364 | 3,752,000 | 3,640 |
| 2015-02-02 | 373 | 373 | 368 | 369 | 3,292,000 | 3,690 |
| 2015-01-30 | 374 | 378 | 372 | 375 | 3,652,000 | 3,750 |
| 2015-01-29 | 373 | 377 | 371 | 371 | 4,533,000 | 3,710 |
| 2015-01-28 | 367 | 377 | 366 | 372 | 5,276,000 | 3,720 |
| 2015-01-27 | 365 | 368 | 363 | 367 | 2,650,000 | 3,670 |
| 2015-01-26 | 364 | 367 | 363 | 364 | 2,582,000 | 3,640 |
| 2015-01-23 | 370 | 370 | 363 | 367 | 3,086,000 | 3,670 |
| 2015-01-22 | 371 | 372 | 366 | 369 | 2,412,000 | 3,690 |
| 2015-01-21 | 367 | 371 | 366 | 370 | 3,023,000 | 3,700 |
| 2015-01-20 | 370 | 372 | 366 | 367 | 3,823,000 | 3,670 |
| 2015-01-19 | 376 | 376 | 368 | 370 | 3,985,000 | 3,700 |
| 2015-01-16 | 370 | 373 | 364 | 372 | 7,654,000 | 3,720 |
| 2015-01-15 | 364 | 372 | 362 | 370 | 4,794,000 | 3,700 |
| 2015-01-14 | 369 | 373 | 361 | 363 | 5,159,000 | 3,630 |
| 2015-01-13 | 370 | 373 | 367 | 370 | 3,483,000 | 3,700 |
| 2015-01-09 | 378 | 379 | 371 | 375 | 6,859,000 | 3,750 |
| 2015-01-08 | 384 | 386 | 377 | 379 | 5,615,000 | 3,790 |
| 2015-01-07 | 385 | 391 | 376 | 379 | 7,671,000 | 3,790 |
| 2015-01-06 | 389 | 393 | 383 | 385 | 9,337,000 | 3,850 |
| 2015-01-05 | 386 | 399 | 385 | 397 | 12,934,000 | 3,970 |
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
