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
2015-12-303503503433494,390,0003,490
2015-12-2934235134034612,818,0003,460
2015-12-283223303223272,852,0003,270
2015-12-253253313173205,292,0003,200
2015-12-243323343223258,184,0003,250
2015-12-223333353313322,709,0003,320
2015-12-213293343283335,084,0003,330
2015-12-1833934433233210,270,0003,320
2015-12-173383443383404,452,0003,400
2015-12-163303353303342,781,0003,340
2015-12-153333363273283,607,0003,280
2015-12-143293353273333,613,0003,330
2015-12-113353393333363,527,0003,360
2015-12-103413443363374,095,0003,370
2015-12-093423463413435,293,0003,430
2015-12-083493523433453,158,0003,450
2015-12-073573573493492,901,0003,490
2015-12-043493503463492,919,0003,490
2015-12-033573603533543,765,0003,540
2015-12-023483593473567,911,0003,560
2015-12-013453483423482,887,0003,480
2015-11-303523533423453,768,0003,450
2015-11-273533583523545,680,0003,540
2015-11-263473523463524,162,0003,520
2015-11-253463493423454,775,0003,450
2015-11-243433473433453,016,0003,450
2015-11-203403413373413,371,0003,410
2015-11-193393403363403,172,0003,400
2015-11-183453463363386,256,0003,380
2015-11-173453493413434,730,0003,430
2015-11-163433473423434,372,0003,430
2015-11-133473543463515,771,0003,510
2015-11-123643653503528,873,0003,520
2015-11-113593643583605,041,0003,600
2015-11-103513573503567,344,0003,560
2015-11-093513583463548,240,0003,540
2015-11-063493533443488,416,0003,480
2015-11-053483493413448,883,0003,440
2015-11-043563583433489,686,0003,480
2015-11-023583633523557,779,0003,550
2015-10-303693703603647,423,0003,640
2015-10-293753763683727,160,0003,720
2015-10-283713763683715,248,0003,710
2015-10-273753773713715,386,0003,710
2015-10-263833833743766,947,0003,760
2015-10-233923923813845,039,0003,840
2015-10-223843883783825,724,0003,820
2015-10-213853913813867,077,0003,860
2015-10-204014033823849,166,0003,840
2015-10-1938940638540112,561,0004,010
2015-10-1640541138939213,682,0003,920
2015-10-1539041039040914,281,0004,090
2015-10-1439941138838915,174,0003,890
2015-10-1339840739840411,319,0004,040
2015-10-0938539938239912,575,0003,990
2015-10-083813893783836,371,0003,830
2015-10-073823843763828,901,0003,820
2015-10-063853863753805,154,0003,800
2015-10-053893923813844,534,0003,840
2015-10-023753853743845,454,0003,840
2015-10-013753783653764,529,0003,760
2015-09-303653753613734,349,0003,730
2015-09-293593683553589,057,0003,580
2015-09-283533593483592,602,0003,590
2015-09-253453523433513,870,0003,510
2015-09-243543553493493,628,0003,490
2015-09-183613623563606,089,0003,600
2015-09-173623673573654,339,0003,650
2015-09-163663683553605,458,0003,600
2015-09-153853853593618,430,0003,610
2015-09-143853863793853,120,0003,850
2015-09-113823853793833,392,0003,830
2015-09-103733873703855,953,0003,850
2015-09-093803813693774,654,0003,770
2015-09-083773793613664,158,0003,660
2015-09-073753833673754,697,0003,750
2015-09-043923923713787,165,0003,780
2015-09-0339740338838913,899,0003,890
2015-09-023743963723879,594,0003,870
2015-09-013934003853869,703,0003,860
2015-08-313913983853968,100,0003,960
2015-08-283833903793897,792,0003,890
2015-08-273683783663707,774,0003,700
2015-08-263533603503565,636,0003,560
2015-08-2533836832334710,619,0003,470
2015-08-2436737635135410,746,0003,540
2015-08-213773873753797,374,0003,790
2015-08-203853953833906,414,0003,900
2015-08-193984023883918,733,0003,910
2015-08-184024043984017,631,0004,010
2015-08-1740340639640410,696,0004,040
2015-08-1439640339140010,888,0004,000
2015-08-1338439838339715,336,0003,970
2015-08-1237439137238621,156,0003,860
2015-08-113763773683744,674,0003,740
2015-08-103643753623735,100,0003,730
2015-08-073683703573646,555,0003,640
2015-08-0637337936736911,293,0003,690
2015-08-0534937334836813,024,0003,680
2015-08-043453473423462,609,0003,460
2015-08-033473483443452,071,0003,450
2015-07-313463533463502,350,0003,500
2015-07-303473503463462,837,0003,460
2015-07-293483493423451,932,0003,450
2015-07-283383493383462,391,0003,460
2015-07-273473493423462,045,0003,460
2015-07-243503503453481,724,0003,480
2015-07-233513523473511,664,0003,510
2015-07-223483543473512,187,0003,510
2015-07-213523523483511,294,0003,510
2015-07-173513523483501,361,0003,500
2015-07-163553553483502,135,0003,500
2015-07-153503573493535,347,0003,530
2015-07-143403503393455,594,0003,450
2015-07-133353393333333,355,0003,330
2015-07-103433433293323,928,0003,320
2015-07-093293363103338,512,0003,330
2015-07-083613623413417,542,0003,410
2015-07-073663663603612,654,0003,610
2015-07-063683693623632,601,0003,630
2015-07-033703703683702,020,0003,700
2015-07-023643713643705,902,0003,700
2015-07-013613643603641,834,0003,640
2015-06-303613633593613,203,0003,610
2015-06-293663673623633,332,0003,630
2015-06-263703753663744,285,0003,740
2015-06-253703713663661,648,0003,660
2015-06-243683723663702,294,0003,700
2015-06-233723723663681,790,0003,680
2015-06-223663723653724,111,0003,720
2015-06-193643653603621,864,0003,620
2015-06-183673683623633,286,0003,630
2015-06-173683723673692,586,0003,690
2015-06-163673693663661,556,0003,660
2015-06-153683713673681,296,0003,680
2015-06-123673693653682,288,0003,680
2015-06-113673693633664,149,0003,660
2015-06-103693703663661,875,0003,660
2015-06-093703743683692,089,0003,690
2015-06-083743743703731,628,0003,730
2015-06-053743743703731,904,0003,730
2015-06-043793793743752,576,0003,750
2015-06-033753793743764,309,0003,760
2015-06-023703753703747,317,0003,740
2015-06-013613683603664,359,0003,660
2015-05-293633643583614,411,0003,610
2015-05-283643683613613,735,0003,610
2015-05-273643653623632,340,0003,630
2015-05-263653653633651,945,0003,650
2015-05-253683683643641,597,0003,640
2015-05-223643683633673,517,0003,670
2015-05-213653663623634,323,0003,630
2015-05-203673673653662,184,0003,660
2015-05-193673693653672,848,0003,670
2015-05-183673703633694,790,0003,690
2015-05-1536837136536614,063,0003,660
2015-05-143803893803877,606,0003,870
2015-05-133743783713764,960,0003,760
2015-05-123723763713723,784,0003,720
2015-05-113783813713723,538,0003,720
2015-05-083753773733742,598,0003,740
2015-05-073783793733732,798,0003,730
2015-05-013803813743784,530,0003,780
2015-04-303823853813832,705,0003,830
2015-04-283903923843865,674,0003,860
2015-04-2739740638639314,453,0003,930
2015-04-2438239737839526,654,0003,950
2015-04-233733733683694,012,0003,690
2015-04-223733743703724,298,0003,720
2015-04-213733733683713,193,0003,710
2015-04-203713753693722,949,0003,720
2015-04-173843853753762,927,0003,760
2015-04-163813833753833,508,0003,830
2015-04-153783853783816,405,0003,810
2015-04-143693803693795,686,0003,790
2015-04-133733743683682,773,0003,680
2015-04-103723723683723,543,0003,720
2015-04-093723743683713,488,0003,710
2015-04-083663713663696,087,0003,690
2015-04-073663683643643,421,0003,640
2015-04-063693703653673,342,0003,670
2015-04-033753773693724,314,0003,720
2015-04-023733753703734,505,0003,730
2015-04-013713793693764,552,0003,760
2015-03-313763803743754,245,0003,750
2015-03-303723743683733,236,0003,730
2015-03-273743813713754,460,0003,750
2015-03-263783813743783,020,0003,780
2015-03-253853883773816,114,0003,810
2015-03-243843883823866,014,0003,860
2015-03-233873873823842,433,0003,840
2015-03-203823873823854,133,0003,850
2015-03-193883883813845,175,0003,840
2015-03-183823913823889,195,0003,880
2015-03-173803813773794,308,0003,790
2015-03-163823833773802,541,0003,800
2015-03-133873883823834,820,0003,830
2015-03-123853883823873,169,0003,870
2015-03-113733873733835,830,0003,830
2015-03-103803823733775,237,0003,770
2015-03-093763833753773,940,0003,770
2015-03-063803803753763,275,0003,760
2015-03-053793843773773,772,0003,770
2015-03-043803823763804,126,0003,800
2015-03-033843903823843,864,0003,840
2015-03-023943943843876,001,0003,870
2015-02-273984033933979,060,0003,970
2015-02-263964003933989,030,0003,980
2015-02-2539540239339614,636,0003,960
2015-02-2439140038839811,513,0003,980
2015-02-233963983883928,411,0003,920
2015-02-2038139437739112,160,0003,910
2015-02-193823843793812,837,0003,810
2015-02-183863883803824,374,0003,820
2015-02-173813873813855,658,0003,850
2015-02-163863883793835,650,0003,830
2015-02-1337538637438311,378,0003,830
2015-02-1237038336837513,799,0003,750
2015-02-103663673603633,639,0003,630
2015-02-093663673623643,900,0003,640
2015-02-063683683633652,161,0003,650
2015-02-053643703643653,483,0003,650
2015-02-043673693633672,697,0003,670
2015-02-033713713613643,752,0003,640
2015-02-023733733683693,292,0003,690
2015-01-303743783723753,652,0003,750
2015-01-293733773713714,533,0003,710
2015-01-283673773663725,276,0003,720
2015-01-273653683633672,650,0003,670
2015-01-263643673633642,582,0003,640
2015-01-233703703633673,086,0003,670
2015-01-223713723663692,412,0003,690
2015-01-213673713663703,023,0003,700
2015-01-203703723663673,823,0003,670
2015-01-193763763683703,985,0003,700
2015-01-163703733643727,654,0003,720
2015-01-153643723623704,794,0003,700
2015-01-143693733613635,159,0003,630
2015-01-133703733673703,483,0003,700
2015-01-093783793713756,859,0003,750
2015-01-083843863773795,615,0003,790
2015-01-073853913763797,671,0003,790
2015-01-063893933833859,337,0003,850
2015-01-0538639938539712,934,0003,970

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