1. HOME >
  2. 株価時系列 >
  3. 1861 >
  4. 2016年

1861 (株)熊谷組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302993012963001,676,0003,000
2016-12-293003042983024,268,0003,020
2016-12-282963022963001,855,0003,000
2016-12-273003012962972,244,0002,970
2016-12-263003033003021,043,0003,020
2016-12-223043043013032,125,0003,030
2016-12-213083083033041,807,0003,040
2016-12-203043093033083,472,0003,080
2016-12-193063073023042,079,0003,040
2016-12-163043063023063,228,0003,060
2016-12-153073073003001,899,0003,000
2016-12-143053073043072,108,0003,070
2016-12-133023073023043,028,0003,040
2016-12-123093103003054,328,0003,050
2016-12-093093103053073,954,0003,070
2016-12-083033083023074,615,0003,070
2016-12-072963012943006,215,0003,000
2016-12-062902952902944,864,0002,940
2016-12-052922922862882,846,0002,880
2016-12-022932952902922,735,0002,920
2016-12-012972972922944,399,0002,940
2016-11-302922952902943,815,0002,940
2016-11-292912932902933,286,0002,930
2016-11-282872922842923,688,0002,920
2016-11-252902902852883,933,0002,880
2016-11-242882912872893,650,0002,890
2016-11-222842882832874,881,0002,870
2016-11-212812832802832,670,0002,830
2016-11-182792812762804,997,0002,800
2016-11-172742792732774,618,0002,770
2016-11-162752752722743,056,0002,740
2016-11-152742762712753,812,0002,750
2016-11-142672782672707,882,0002,700
2016-11-112702732662684,506,0002,680
2016-11-102672692642663,598,0002,660
2016-11-092702722512547,065,0002,540
2016-11-082732742662704,145,0002,700
2016-11-072762772702743,101,0002,740
2016-11-042712722662703,749,0002,700
2016-11-022752752702734,229,0002,730
2016-11-012792792752782,839,0002,780
2016-10-312812812792792,263,0002,790
2016-10-282802822782795,558,0002,790
2016-10-272812842772804,680,0002,800
2016-10-262752822752815,715,0002,810
2016-10-252732752712733,142,0002,730
2016-10-242672752672734,186,0002,730
2016-10-212722722672683,567,0002,680
2016-10-202712742712723,160,0002,720
2016-10-192662742652715,261,0002,710
2016-10-182612652592643,464,0002,640
2016-10-172612622592602,049,0002,600
2016-10-142592632582633,042,0002,630
2016-10-132622622582602,554,0002,600
2016-10-122592622582592,455,0002,590
2016-10-112602652592603,416,0002,600
2016-10-072632642572602,632,0002,600
2016-10-062632642612632,362,0002,630
2016-10-052592642572642,995,0002,640
2016-10-042602612582592,333,0002,590
2016-10-032602612582602,715,0002,600
2016-09-302642642602603,397,0002,600
2016-09-292712732692692,597,0002,690
2016-09-282652712652692,912,0002,690
2016-09-272622662572663,341,0002,660
2016-09-262702712652651,569,0002,650
2016-09-232692732672702,073,0002,700
2016-09-212622692602683,813,0002,680
2016-09-202672692622642,259,0002,640
2016-09-162702702662682,147,0002,680
2016-09-152702702652673,445,0002,670
2016-09-142732742702721,729,0002,720
2016-09-132782792742751,585,0002,750
2016-09-122772792762772,098,0002,770
2016-09-092822842802812,304,0002,810
2016-09-082862872832842,104,0002,840
2016-09-072812882802863,530,0002,860
2016-09-062762842762833,821,0002,830
2016-09-052802812762762,104,0002,760
2016-09-022752782742782,747,0002,780
2016-09-012832832762772,840,0002,770
2016-08-312772802762794,387,0002,790
2016-08-302772802742744,892,0002,740
2016-08-292822832772802,535,0002,800
2016-08-262822822772781,858,0002,780
2016-08-252832842802822,122,0002,820
2016-08-242922922822843,122,0002,840
2016-08-232862922842893,278,0002,890
2016-08-222822882822862,311,0002,860
2016-08-192862862802813,178,0002,810
2016-08-182882892832844,758,0002,840
2016-08-172952972892904,016,0002,900
2016-08-163043052972973,517,0002,970
2016-08-153113123023053,526,0003,050
2016-08-123123153103111,629,0003,110
2016-08-103103153083122,697,0003,120
2016-08-093073183013153,751,0003,150
2016-08-083173183073104,415,0003,100
2016-08-053243253103123,707,0003,120
2016-08-043233243193202,790,0003,200
2016-08-033223263193223,727,0003,220
2016-08-023353363293322,512,0003,320
2016-08-013423443363374,110,0003,370
2016-07-293393443333446,052,0003,440
2016-07-283243423243369,585,0003,360
2016-07-273223303203305,194,0003,300
2016-07-263153213113183,078,0003,180
2016-07-253213253163173,648,0003,170
2016-07-223273293193254,424,0003,250
2016-07-2132433632033211,207,0003,320
2016-07-203083173053164,004,0003,160
2016-07-193113113043082,645,0003,080
2016-07-153163163073092,944,0003,090
2016-07-143133173123162,894,0003,160
2016-07-133153193103144,856,0003,140
2016-07-123103183073089,365,0003,080
2016-07-112913042893027,542,0003,020
2016-07-082842852772801,965,0002,800
2016-07-072852862772802,054,0002,800
2016-07-062912922842872,158,0002,870
2016-07-052922932892921,777,0002,920
2016-07-042892962872902,566,0002,900
2016-07-012892912862881,282,0002,880
2016-06-302902922852893,236,0002,890
2016-06-292832902822873,376,0002,870
2016-06-282702822662803,008,0002,800
2016-06-272672782652743,464,0002,740
2016-06-242862882542654,908,0002,650
2016-06-232712832702823,845,0002,820
2016-06-222762762642671,927,0002,670
2016-06-212752752692742,069,0002,740
2016-06-202762782742751,872,0002,750
2016-06-172712762702742,631,0002,740
2016-06-162792802662672,830,0002,670
2016-06-152762812742782,522,0002,780
2016-06-142752802722753,084,0002,750
2016-06-132912912802812,898,0002,810
2016-06-102952952932942,284,0002,940
2016-06-092952962912931,980,0002,930
2016-06-082952962922951,991,0002,950
2016-06-072952962912921,517,0002,920
2016-06-062912972902952,060,0002,950
2016-06-032993022962972,418,0002,970
2016-06-023033032972994,917,0002,990
2016-06-013093093033052,608,0003,050
2016-05-313093103053105,446,0003,100
2016-05-303103133083113,516,0003,110
2016-05-273013082993065,445,0003,060
2016-05-262963062953034,475,0003,030
2016-05-253013012932944,483,0002,940
2016-05-242903022902985,193,0002,980
2016-05-232882912852903,658,0002,900
2016-05-202852882812873,362,0002,870
2016-05-192862872802842,949,0002,840
2016-05-182812892792864,438,0002,860
2016-05-172732812722792,776,0002,790
2016-05-162792852702725,026,0002,720
2016-05-132892892792803,239,0002,800
2016-05-122882932882902,342,0002,900
2016-05-112942952882923,192,0002,920
2016-05-102912982872962,190,0002,960
2016-05-092892942882912,457,0002,910
2016-05-062902902832862,807,0002,860
2016-05-022872942872922,574,0002,920
2016-04-283073072972983,571,0002,980
2016-04-272973062973053,307,0003,050
2016-04-263023042942974,393,0002,970
2016-04-253083093013062,845,0003,060
2016-04-223063103043092,978,0003,090
2016-04-213113113043072,752,0003,070
2016-04-203103123053082,796,0003,080
2016-04-193133153063094,701,0003,090
2016-04-183013133003099,368,0003,090
2016-04-1530230829830211,503,0003,020
2016-04-142923022923017,181,0003,010
2016-04-132902912842893,994,0002,890
2016-04-122862922852882,539,0002,880
2016-04-112862892822883,058,0002,880
2016-04-082772902762873,357,0002,870
2016-04-072752882752824,880,0002,820
2016-04-062702762662753,412,0002,750
2016-04-052802812712716,826,0002,710
2016-04-042832852762803,325,0002,800
2016-04-012872892812864,583,0002,860
2016-03-312822882812863,820,0002,860
2016-03-302902902762805,673,0002,800
2016-03-292852952852903,547,0002,900
2016-03-282892892842873,734,0002,870
2016-03-252983042812858,511,0002,850
2016-03-242872962852925,420,0002,920
2016-03-232802892772865,033,0002,860
2016-03-222782802702795,993,0002,790
2016-03-182802852712785,499,0002,780
2016-03-172822902762805,742,0002,800
2016-03-162692822682776,960,0002,770
2016-03-152702712642695,381,0002,690
2016-03-142602732602705,284,0002,700
2016-03-112492592482574,337,0002,570
2016-03-102512542502522,752,0002,520
2016-03-092502532472512,898,0002,510
2016-03-082552562472534,314,0002,530
2016-03-072582592532563,965,0002,560
2016-03-042542592512566,679,0002,560
2016-03-032582602522566,425,0002,560
2016-03-0226426425125414,652,0002,540
2016-03-0124826624826415,139,0002,640
2016-02-2923325222224841,044,0002,480
2016-02-262983002932953,709,0002,950
2016-02-252952992902974,758,0002,970
2016-02-242882932822914,475,0002,910
2016-02-232983002902935,065,0002,930
2016-02-223003022922968,186,0002,960
2016-02-193133143003046,427,0003,040
2016-02-183223243153174,736,0003,170
2016-02-173233263103165,191,0003,160
2016-02-163203313183236,393,0003,230
2016-02-153183273083248,094,0003,240
2016-02-123153213003049,310,0003,040
2016-02-103393453133237,195,0003,230
2016-02-093373413333385,173,0003,380
2016-02-083353553353503,688,0003,500
2016-02-053423463343413,942,0003,410
2016-02-043443493413444,055,0003,440
2016-02-033513523413468,060,0003,460
2016-02-023593623533573,876,0003,570
2016-02-013583633563606,065,0003,600
2016-01-293393543383537,960,0003,530
2016-01-283333433323384,064,0003,380
2016-01-273303373283335,128,0003,330
2016-01-263183293183234,735,0003,230
2016-01-253283283173234,925,0003,230
2016-01-223223253163245,421,0003,240
2016-01-2132033031131113,255,0003,110
2016-01-2034634631932211,976,0003,220
2016-01-193413483403446,354,0003,440
2016-01-183333403293385,968,0003,380
2016-01-153483513403438,162,0003,430
2016-01-1433934433534411,011,0003,440
2016-01-1333835433635017,093,0003,500
2016-01-123343433303318,997,0003,310
2016-01-083283413263308,729,0003,300
2016-01-073393453343343,742,0003,340
2016-01-063393433373393,506,0003,390
2016-01-053383443353403,584,0003,400
2016-01-043463493403403,541,0003,400

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