1861 (株)熊谷組の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,615	2,616	2,581	2,598	148,600	2,598
2020-12-29	2,585	2,623	2,573	2,621	190,100	2,621
2020-12-28	2,573	2,577	2,553	2,562	115,400	2,562
2020-12-25	2,560	2,574	2,547	2,564	108,000	2,564
2020-12-24	2,568	2,587	2,549	2,552	180,500	2,552
2020-12-23	2,546	2,568	2,527	2,547	235,600	2,547
2020-12-22	2,484	2,535	2,484	2,528	192,500	2,528
2020-12-21	2,507	2,530	2,480	2,515	203,900	2,515
2020-12-18	2,495	2,507	2,480	2,507	212,500	2,507
2020-12-17	2,525	2,529	2,487	2,495	183,600	2,495
2020-12-16	2,547	2,553	2,524	2,524	136,700	2,524
2020-12-15	2,540	2,560	2,529	2,543	116,900	2,543
2020-12-14	2,574	2,589	2,554	2,560	121,700	2,560
2020-12-11	2,589	2,597	2,548	2,573	118,700	2,573
2020-12-10	2,607	2,632	2,599	2,604	117,600	2,604
2020-12-09	2,598	2,620	2,580	2,597	161,100	2,597
2020-12-08	2,569	2,650	2,556	2,614	266,100	2,614
2020-12-07	2,565	2,667	2,565	2,590	504,000	2,590
2020-12-04	2,470	2,541	2,451	2,541	437,000	2,541
2020-12-03	2,400	2,445	2,380	2,439	235,100	2,439
2020-12-02	2,388	2,428	2,382	2,399	240,600	2,399
2020-12-01	2,348	2,388	2,339	2,388	266,200	2,388
2020-11-30	2,430	2,430	2,350	2,362	426,600	2,362
2020-11-27	2,415	2,428	2,402	2,426	210,600	2,426
2020-11-26	2,434	2,434	2,400	2,411	240,600	2,411
2020-11-25	2,520	2,528	2,454	2,454	210,500	2,454
2020-11-24	2,506	2,510	2,483	2,486	156,800	2,486
2020-11-20	2,482	2,496	2,464	2,473	183,800	2,473
2020-11-19	2,440	2,482	2,438	2,482	178,000	2,482
2020-11-18	2,475	2,488	2,453	2,461	173,700	2,461
2020-11-17	2,503	2,504	2,465	2,497	190,600	2,497
2020-11-16	2,504	2,508	2,471	2,475	145,500	2,475
2020-11-13	2,503	2,520	2,456	2,475	158,000	2,475
2020-11-12	2,577	2,577	2,491	2,537	345,400	2,537
2020-11-11	2,615	2,642	2,538	2,578	510,500	2,578
2020-11-10	2,522	2,536	2,446	2,536	311,500	2,536
2020-11-09	2,481	2,481	2,410	2,476	226,500	2,476
2020-11-06	2,460	2,477	2,438	2,477	172,100	2,477
2020-11-05	2,456	2,472	2,431	2,466	133,200	2,466
2020-11-04	2,473	2,480	2,442	2,461	92,300	2,461
2020-11-02	2,431	2,462	2,415	2,452	139,400	2,452
2020-10-30	2,444	2,452	2,391	2,407	109,200	2,407
2020-10-29	2,399	2,455	2,395	2,450	143,700	2,450
2020-10-28	2,473	2,473	2,415	2,435	157,000	2,435
2020-10-27	2,500	2,500	2,476	2,495	81,400	2,495
2020-10-26	2,506	2,529	2,506	2,517	69,900	2,517
2020-10-23	2,488	2,517	2,482	2,514	151,200	2,514
2020-10-22	2,475	2,505	2,470	2,501	130,600	2,501
2020-10-21	2,467	2,509	2,464	2,503	174,600	2,503
2020-10-20	2,511	2,513	2,454	2,458	139,500	2,458
2020-10-19	2,512	2,546	2,510	2,527	127,100	2,527
2020-10-16	2,520	2,523	2,500	2,514	222,800	2,514
2020-10-15	2,521	2,554	2,512	2,522	197,300	2,522
2020-10-14	2,585	2,602	2,546	2,569	148,600	2,569
2020-10-13	2,620	2,632	2,606	2,611	74,200	2,611
2020-10-12	2,638	2,643	2,594	2,619	120,600	2,619
2020-10-09	2,676	2,676	2,589	2,617	254,100	2,617
2020-10-08	2,706	2,707	2,670	2,674	104,000	2,674
2020-10-07	2,672	2,685	2,656	2,664	178,200	2,664
2020-10-06	2,698	2,708	2,676	2,693	111,600	2,693
2020-10-05	2,688	2,737	2,675	2,695	187,300	2,695
2020-10-02	2,698	2,702	2,628	2,640	249,200	2,640
2020-09-30	2,799	2,799	2,704	2,711	178,400	2,711
2020-09-29	2,835	2,837	2,798	2,819	120,300	2,819
2020-09-28	2,817	2,825	2,782	2,825	191,000	2,825
2020-09-25	2,731	2,775	2,724	2,763	178,400	2,763
2020-09-24	2,732	2,737	2,697	2,704	169,300	2,704
2020-09-23	2,733	2,743	2,706	2,737	111,300	2,737
2020-09-18	2,737	2,744	2,707	2,743	155,600	2,743
2020-09-17	2,718	2,747	2,713	2,727	66,000	2,727
2020-09-16	2,725	2,742	2,713	2,716	107,300	2,716
2020-09-15	2,768	2,785	2,741	2,761	126,700	2,761
2020-09-14	2,686	2,768	2,682	2,750	219,300	2,750
2020-09-11	2,650	2,690	2,639	2,664	124,400	2,664
2020-09-10	2,620	2,645	2,602	2,645	151,000	2,645
2020-09-09	2,592	2,627	2,575	2,618	148,600	2,618
2020-09-08	2,660	2,662	2,623	2,649	105,200	2,649
2020-09-07	2,671	2,683	2,644	2,656	113,400	2,656
2020-09-04	2,635	2,689	2,635	2,688	80,500	2,688
2020-09-03	2,687	2,700	2,642	2,642	149,000	2,642
2020-09-02	2,691	2,691	2,657	2,657	95,900	2,657
2020-09-01	2,701	2,702	2,675	2,688	88,800	2,688
2020-08-31	2,729	2,756	2,714	2,721	149,700	2,721
2020-08-28	2,720	2,765	2,652	2,679	159,800	2,679
2020-08-27	2,700	2,718	2,690	2,713	84,600	2,713
2020-08-26	2,750	2,756	2,709	2,716	71,600	2,716
2020-08-25	2,737	2,752	2,718	2,732	126,900	2,732
2020-08-24	2,648	2,716	2,643	2,709	147,700	2,709
2020-08-21	2,621	2,657	2,621	2,650	90,000	2,650
2020-08-20	2,600	2,617	2,594	2,612	84,600	2,612
2020-08-19	2,624	2,642	2,610	2,614	63,300	2,614
2020-08-18	2,618	2,643	2,600	2,640	107,300	2,640
2020-08-17	2,667	2,680	2,632	2,632	85,500	2,632
2020-08-14	2,705	2,709	2,660	2,667	211,300	2,667
2020-08-13	2,719	2,733	2,691	2,711	271,200	2,711
2020-08-12	2,609	2,743	2,607	2,729	367,500	2,729
2020-08-11	2,640	2,640	2,569	2,572	232,900	2,572
2020-08-07	2,464	2,482	2,427	2,440	116,900	2,440
2020-08-06	2,464	2,487	2,451	2,465	92,800	2,465
2020-08-05	2,446	2,476	2,438	2,461	129,900	2,461
2020-08-04	2,431	2,486	2,418	2,461	169,500	2,461
2020-08-03	2,437	2,465	2,408	2,423	99,900	2,423
2020-07-31	2,450	2,457	2,399	2,407	192,600	2,407
2020-07-30	2,537	2,542	2,490	2,498	116,800	2,498
2020-07-29	2,542	2,557	2,517	2,523	153,000	2,523
2020-07-28	2,600	2,600	2,549	2,556	105,800	2,556
2020-07-27	2,551	2,598	2,530	2,590	125,000	2,590
2020-07-22	2,575	2,614	2,570	2,573	77,900	2,573
2020-07-21	2,595	2,595	2,555	2,568	159,300	2,568
2020-07-20	2,603	2,616	2,578	2,599	91,100	2,599
2020-07-17	2,618	2,628	2,590	2,611	90,500	2,611
2020-07-16	2,659	2,675	2,607	2,627	96,300	2,627
2020-07-15	2,618	2,666	2,609	2,619	233,300	2,619
2020-07-14	2,565	2,614	2,560	2,605	114,100	2,605
2020-07-13	2,580	2,609	2,565	2,587	124,700	2,587
2020-07-10	2,576	2,585	2,548	2,554	154,800	2,554
2020-07-09	2,561	2,594	2,545	2,576	115,100	2,576
2020-07-08	2,600	2,648	2,582	2,584	185,600	2,584
2020-07-07	2,640	2,640	2,570	2,614	161,400	2,614
2020-07-06	2,596	2,648	2,587	2,617	266,300	2,617
2020-07-03	2,567	2,582	2,551	2,577	107,600	2,577
2020-07-02	2,523	2,581	2,511	2,556	169,800	2,556
2020-07-01	2,581	2,596	2,512	2,516	105,200	2,516
2020-06-30	2,601	2,616	2,579	2,580	182,500	2,580
2020-06-29	2,536	2,552	2,510	2,521	123,400	2,521
2020-06-26	2,529	2,564	2,520	2,559	178,400	2,559
2020-06-25	2,518	2,535	2,507	2,511	126,300	2,511
2020-06-24	2,589	2,598	2,556	2,566	132,600	2,566
2020-06-23	2,619	2,634	2,583	2,586	105,400	2,586
2020-06-22	2,636	2,643	2,589	2,607	86,000	2,607
2020-06-19	2,610	2,637	2,588	2,636	165,300	2,636
2020-06-18	2,593	2,631	2,583	2,617	79,600	2,617
2020-06-17	2,660	2,674	2,618	2,622	112,700	2,622
2020-06-16	2,591	2,695	2,581	2,678	174,400	2,678
2020-06-15	2,630	2,633	2,534	2,534	171,800	2,534
2020-06-12	2,591	2,658	2,544	2,648	199,100	2,648
2020-06-11	2,673	2,709	2,630	2,630	267,300	2,630
2020-06-10	2,722	2,777	2,717	2,723	244,400	2,723
2020-06-09	2,750	2,765	2,718	2,722	335,900	2,722
2020-06-08	2,697	2,733	2,662	2,722	303,600	2,722
2020-06-05	2,649	2,649	2,602	2,642	156,200	2,642
2020-06-04	2,698	2,698	2,637	2,650	155,200	2,650
2020-06-03	2,698	2,706	2,633	2,652	229,600	2,652
2020-06-02	2,653	2,691	2,647	2,666	119,800	2,666
2020-06-01	2,620	2,630	2,601	2,624	122,900	2,624
2020-05-29	2,650	2,698	2,632	2,633	226,400	2,633
2020-05-28	2,670	2,678	2,641	2,667	201,500	2,667
2020-05-27	2,562	2,629	2,562	2,620	273,000	2,620
2020-05-26	2,494	2,528	2,473	2,522	138,000	2,522
2020-05-25	2,484	2,503	2,432	2,460	148,500	2,460
2020-05-22	2,497	2,500	2,439	2,453	155,800	2,453
2020-05-21	2,486	2,497	2,461	2,482	163,700	2,482
2020-05-20	2,471	2,491	2,457	2,486	161,300	2,486
2020-05-19	2,518	2,536	2,456	2,469	180,000	2,469
2020-05-18	2,449	2,453	2,408	2,438	156,100	2,438
2020-05-15	2,471	2,496	2,380	2,413	310,600	2,413
2020-05-14	2,411	2,530	2,364	2,421	399,400	2,421
2020-05-13	2,481	2,508	2,448	2,461	178,800	2,461
2020-05-12	2,541	2,541	2,479	2,488	158,300	2,488
2020-05-11	2,510	2,542	2,496	2,538	129,900	2,538
2020-05-08	2,440	2,486	2,427	2,479	187,300	2,479
2020-05-07	2,368	2,408	2,361	2,397	164,700	2,397
2020-05-01	2,406	2,413	2,351	2,359	278,200	2,359
2020-04-30	2,338	2,393	2,319	2,376	259,800	2,376
2020-04-28	2,292	2,297	2,261	2,288	301,700	2,288
2020-04-27	2,231	2,261	2,215	2,250	269,600	2,250
2020-04-24	2,225	2,227	2,195	2,220	164,400	2,220
2020-04-23	2,198	2,242	2,180	2,241	187,900	2,241
2020-04-22	2,186	2,205	2,156	2,182	186,400	2,182
2020-04-21	2,187	2,208	2,161	2,206	267,300	2,206
2020-04-20	2,240	2,253	2,211	2,223	280,800	2,223
2020-04-17	2,263	2,275	2,214	2,255	306,500	2,255
2020-04-16	2,237	2,254	2,213	2,242	187,800	2,242
2020-04-15	2,281	2,320	2,235	2,261	361,700	2,261
2020-04-14	2,250	2,289	2,209	2,281	486,800	2,281
2020-04-13	2,395	2,399	2,338	2,359	135,800	2,359
2020-04-10	2,385	2,403	2,301	2,392	243,600	2,392
2020-04-09	2,427	2,442	2,376	2,405	209,600	2,405
2020-04-08	2,400	2,449	2,343	2,409	234,000	2,409
2020-04-07	2,340	2,409	2,320	2,381	278,000	2,381
2020-04-06	2,237	2,309	2,199	2,305	228,600	2,305
2020-04-03	2,264	2,323	2,228	2,269	169,800	2,269
2020-04-02	2,317	2,391	2,264	2,264	249,600	2,264
2020-04-01	2,501	2,522	2,357	2,388	200,000	2,388
2020-03-31	2,518	2,563	2,470	2,501	223,000	2,501
2020-03-30	2,460	2,494	2,312	2,481	279,800	2,481
2020-03-27	2,554	2,630	2,504	2,630	429,500	2,630
2020-03-26	2,517	2,575	2,455	2,506	393,400	2,506
2020-03-25	2,585	2,613	2,509	2,596	341,100	2,596
2020-03-24	2,289	2,364	2,268	2,347	285,500	2,347
2020-03-23	2,245	2,269	2,122	2,239	408,400	2,239
2020-03-19	2,261	2,306	2,211	2,234	297,800	2,234
2020-03-18	2,354	2,398	2,234	2,239	341,800	2,239
2020-03-17	2,227	2,383	2,201	2,332	338,900	2,332
2020-03-16	2,371	2,421	2,291	2,298	178,400	2,298
2020-03-13	2,175	2,384	2,175	2,346	346,600	2,346
2020-03-12	2,550	2,581	2,450	2,475	295,900	2,475
2020-03-11	2,608	2,669	2,599	2,599	215,000	2,599
2020-03-10	2,511	2,625	2,447	2,607	244,200	2,607
2020-03-09	2,670	2,688	2,569	2,611	308,100	2,611
2020-03-06	2,806	2,812	2,706	2,746	279,300	2,746
2020-03-05	2,891	2,901	2,836	2,847	170,700	2,847
2020-03-04	2,828	2,888	2,806	2,878	275,800	2,878
2020-03-03	2,977	2,983	2,855	2,865	257,500	2,865
2020-03-02	2,810	2,930	2,810	2,900	315,000	2,900
2020-02-28	2,850	2,906	2,839	2,868	326,200	2,868
2020-02-27	3,010	3,020	2,980	2,981	346,700	2,981
2020-02-26	3,050	3,085	3,030	3,080	228,600	3,080
2020-02-25	3,015	3,110	3,015	3,085	229,800	3,085
2020-02-21	3,205	3,230	3,180	3,180	146,800	3,180
2020-02-20	3,165	3,210	3,165	3,190	217,300	3,190
2020-02-19	3,170	3,185	3,155	3,160	120,000	3,160
2020-02-18	3,140	3,180	3,115	3,130	161,000	3,130
2020-02-17	3,180	3,180	3,145	3,155	138,200	3,155
2020-02-14	3,225	3,230	3,195	3,225	111,400	3,225
2020-02-13	3,175	3,240	3,135	3,215	193,400	3,215
2020-02-12	3,275	3,275	3,145	3,155	286,800	3,155
2020-02-10	3,265	3,315	3,230	3,240	242,400	3,240
2020-02-07	3,260	3,310	3,250	3,305	141,700	3,305
2020-02-06	3,275	3,300	3,260	3,260	222,900	3,260
2020-02-05	3,205	3,235	3,200	3,215	152,400	3,215
2020-02-04	3,115	3,165	3,115	3,165	83,300	3,165
2020-02-03	3,065	3,140	3,065	3,115	200,300	3,115
2020-01-31	3,205	3,210	3,135	3,150	299,600	3,150
2020-01-30	3,220	3,255	3,180	3,195	184,100	3,195
2020-01-29	3,215	3,260	3,190	3,250	165,600	3,250
2020-01-28	3,175	3,200	3,155	3,180	187,600	3,180
2020-01-27	3,205	3,215	3,175	3,180	241,200	3,180
2020-01-24	3,280	3,290	3,250	3,260	163,400	3,260
2020-01-23	3,325	3,325	3,295	3,305	135,600	3,305
2020-01-22	3,370	3,370	3,325	3,360	138,400	3,360
2020-01-21	3,325	3,410	3,325	3,370	270,800	3,370
2020-01-20	3,260	3,310	3,260	3,305	169,800	3,305
2020-01-17	3,280	3,285	3,265	3,270	112,900	3,270
2020-01-16	3,270	3,290	3,260	3,285	81,800	3,285
2020-01-15	3,250	3,290	3,250	3,265	102,700	3,265
2020-01-14	3,280	3,280	3,250	3,275	102,200	3,275
2020-01-10	3,285	3,305	3,275	3,285	94,100	3,285
2020-01-09	3,340	3,340	3,275	3,300	151,900	3,300
2020-01-08	3,290	3,295	3,255	3,280	161,600	3,280
2020-01-07	3,315	3,350	3,310	3,335	128,700	3,335
2020-01-06	3,270	3,315	3,265	3,300	132,200	3,300

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

1861 (株)熊谷組 の時系列データ [2020年度]

1861 (株)熊谷組の時系列データ [2020年度]