1861 (株)熊谷組の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,633	2,648	2,624	2,631	95,300	2,631
2022-12-29	2,656	2,656	2,617	2,635	108,900	2,635
2022-12-28	2,647	2,664	2,640	2,662	172,900	2,662
2022-12-27	2,641	2,644	2,628	2,643	125,500	2,643
2022-12-26	2,612	2,639	2,601	2,634	134,600	2,634
2022-12-23	2,593	2,606	2,589	2,599	142,900	2,599
2022-12-22	2,584	2,600	2,579	2,596	161,800	2,596
2022-12-21	2,555	2,585	2,548	2,570	160,700	2,570
2022-12-20	2,585	2,588	2,548	2,562	231,400	2,562
2022-12-19	2,559	2,582	2,553	2,577	127,000	2,577
2022-12-16	2,560	2,575	2,550	2,559	193,600	2,559
2022-12-15	2,570	2,581	2,562	2,564	108,400	2,564
2022-12-14	2,578	2,582	2,561	2,570	122,100	2,570
2022-12-13	2,580	2,593	2,575	2,579	146,600	2,579
2022-12-12	2,577	2,586	2,561	2,566	125,400	2,566
2022-12-09	2,567	2,587	2,559	2,572	157,200	2,572
2022-12-08	2,572	2,582	2,560	2,569	151,400	2,569
2022-12-07	2,552	2,591	2,552	2,577	164,700	2,577
2022-12-06	2,539	2,560	2,538	2,551	154,000	2,551
2022-12-05	2,528	2,539	2,512	2,539	240,700	2,539
2022-12-02	2,535	2,544	2,521	2,534	190,800	2,534
2022-12-01	2,550	2,561	2,542	2,542	165,800	2,542
2022-11-30	2,544	2,562	2,538	2,539	231,900	2,539
2022-11-29	2,535	2,554	2,529	2,546	118,800	2,546
2022-11-28	2,565	2,568	2,532	2,549	193,000	2,549
2022-11-25	2,549	2,564	2,546	2,555	130,700	2,555
2022-11-24	2,551	2,562	2,541	2,559	106,300	2,559
2022-11-22	2,510	2,546	2,509	2,544	171,200	2,544
2022-11-21	2,481	2,504	2,481	2,497	140,400	2,497
2022-11-18	2,455	2,489	2,455	2,482	140,000	2,482
2022-11-17	2,438	2,467	2,437	2,455	196,800	2,455
2022-11-16	2,454	2,454	2,432	2,440	170,600	2,440
2022-11-15	2,450	2,465	2,434	2,437	184,800	2,437
2022-11-14	2,490	2,490	2,435	2,435	347,900	2,435
2022-11-11	2,517	2,556	2,481	2,496	476,000	2,496
2022-11-10	2,533	2,568	2,531	2,555	133,800	2,555
2022-11-09	2,535	2,564	2,530	2,551	208,600	2,551
2022-11-08	2,538	2,542	2,521	2,530	134,800	2,530
2022-11-07	2,540	2,543	2,507	2,508	169,400	2,508
2022-11-04	2,500	2,517	2,500	2,512	117,100	2,512
2022-11-02	2,510	2,515	2,501	2,510	170,100	2,510
2022-11-01	2,516	2,523	2,504	2,507	68,900	2,507
2022-10-31	2,478	2,517	2,475	2,514	173,300	2,514
2022-10-28	2,491	2,501	2,464	2,468	386,800	2,468
2022-10-27	2,524	2,529	2,490	2,504	121,200	2,504
2022-10-26	2,517	2,532	2,510	2,527	151,900	2,527
2022-10-25	2,505	2,514	2,492	2,508	169,100	2,508
2022-10-24	2,514	2,524	2,478	2,481	344,800	2,481
2022-10-21	2,534	2,538	2,519	2,520	157,500	2,520
2022-10-20	2,528	2,549	2,527	2,549	166,500	2,549
2022-10-19	2,536	2,560	2,534	2,555	73,500	2,555
2022-10-18	2,552	2,552	2,529	2,539	94,800	2,539
2022-10-17	2,548	2,560	2,526	2,529	129,800	2,529
2022-10-14	2,548	2,577	2,541	2,562	197,100	2,562
2022-10-13	2,517	2,531	2,509	2,519	128,600	2,519
2022-10-12	2,520	2,540	2,509	2,529	186,500	2,529
2022-10-11	2,520	2,552	2,518	2,536	199,500	2,536
2022-10-07	2,535	2,554	2,516	2,549	144,900	2,549
2022-10-06	2,563	2,589	2,562	2,562	183,500	2,562
2022-10-05	2,592	2,593	2,554	2,560	168,100	2,560
2022-10-04	2,548	2,579	2,543	2,569	222,700	2,569
2022-10-03	2,510	2,517	2,472	2,508	217,500	2,508
2022-09-30	2,533	2,551	2,510	2,522	122,800	2,522
2022-09-29	2,562	2,562	2,535	2,555	150,900	2,555
2022-09-28	2,517	2,529	2,503	2,529	195,300	2,529
2022-09-27	2,532	2,544	2,523	2,523	222,800	2,523
2022-09-26	2,565	2,569	2,535	2,536	243,900	2,536
2022-09-22	2,579	2,584	2,572	2,581	138,700	2,581
2022-09-21	2,592	2,609	2,589	2,595	189,200	2,595
2022-09-20	2,606	2,608	2,587	2,604	186,700	2,604
2022-09-16	2,586	2,598	2,555	2,563	327,400	2,563
2022-09-15	2,541	2,578	2,541	2,576	374,300	2,576
2022-09-14	2,602	2,602	2,570	2,589	419,200	2,589
2022-09-13	2,630	2,631	2,613	2,623	238,500	2,623
2022-09-12	2,651	2,653	2,631	2,635	144,600	2,635
2022-09-09	2,641	2,657	2,631	2,649	229,100	2,649
2022-09-08	2,622	2,642	2,605	2,625	495,000	2,625
2022-09-07	2,640	2,640	2,602	2,621	356,300	2,621
2022-09-06	2,652	2,653	2,628	2,639	213,800	2,639
2022-09-05	2,646	2,659	2,623	2,656	196,700	2,656
2022-09-02	2,667	2,668	2,641	2,653	194,800	2,653
2022-09-01	2,667	2,681	2,654	2,661	194,700	2,661
2022-08-31	2,656	2,681	2,652	2,667	171,600	2,667
2022-08-30	2,696	2,696	2,679	2,687	85,400	2,687
2022-08-29	2,675	2,679	2,656	2,675	124,100	2,675
2022-08-26	2,700	2,720	2,697	2,710	75,500	2,710
2022-08-25	2,700	2,700	2,680	2,696	160,400	2,696
2022-08-24	2,708	2,712	2,696	2,711	154,000	2,711
2022-08-23	2,710	2,713	2,691	2,705	103,800	2,705
2022-08-22	2,682	2,726	2,675	2,726	85,100	2,726
2022-08-19	2,712	2,712	2,686	2,707	98,600	2,707
2022-08-18	2,707	2,709	2,688	2,704	110,000	2,704
2022-08-17	2,699	2,710	2,679	2,710	138,700	2,710
2022-08-16	2,700	2,708	2,660	2,677	267,400	2,677
2022-08-15	2,720	2,725	2,697	2,708	177,100	2,708
2022-08-12	2,685	2,728	2,684	2,720	206,300	2,720
2022-08-10	2,659	2,676	2,601	2,659	530,300	2,659
2022-08-09	2,829	2,833	2,753	2,764	156,900	2,764
2022-08-08	2,802	2,817	2,791	2,817	100,500	2,817
2022-08-05	2,770	2,820	2,766	2,806	95,400	2,806
2022-08-04	2,801	2,801	2,768	2,775	104,600	2,775
2022-08-03	2,828	2,828	2,775	2,796	85,900	2,796
2022-08-02	2,820	2,824	2,785	2,823	107,100	2,823
2022-08-01	2,840	2,851	2,825	2,841	112,800	2,841
2022-07-29	2,849	2,852	2,822	2,828	109,800	2,828
2022-07-28	2,838	2,859	2,823	2,854	75,600	2,854
2022-07-27	2,862	2,875	2,827	2,838	86,600	2,838
2022-07-26	2,848	2,879	2,836	2,867	144,000	2,867
2022-07-25	2,822	2,848	2,822	2,835	143,000	2,835
2022-07-22	2,770	2,819	2,764	2,817	211,600	2,817
2022-07-21	2,745	2,770	2,742	2,764	74,900	2,764
2022-07-20	2,761	2,774	2,743	2,769	115,600	2,769
2022-07-19	2,722	2,741	2,709	2,723	191,000	2,723
2022-07-15	2,744	2,744	2,708	2,714	62,600	2,714
2022-07-14	2,747	2,755	2,731	2,738	56,400	2,738
2022-07-13	2,755	2,771	2,740	2,747	88,700	2,747
2022-07-12	2,763	2,778	2,741	2,766	115,500	2,766
2022-07-11	2,772	2,781	2,754	2,771	90,300	2,771
2022-07-08	2,710	2,775	2,688	2,738	210,700	2,738
2022-07-07	2,712	2,721	2,670	2,697	188,900	2,697
2022-07-06	2,730	2,730	2,701	2,712	82,900	2,712
2022-07-05	2,775	2,788	2,743	2,754	194,800	2,754
2022-07-04	2,749	2,752	2,734	2,751	130,400	2,751
2022-07-01	2,777	2,778	2,708	2,718	152,200	2,718
2022-06-30	2,759	2,776	2,745	2,751	118,100	2,751
2022-06-29	2,737	2,763	2,731	2,759	175,300	2,759
2022-06-28	2,712	2,738	2,710	2,738	107,100	2,738
2022-06-27	2,735	2,738	2,707	2,721	77,500	2,721
2022-06-24	2,680	2,696	2,670	2,696	93,700	2,696
2022-06-23	2,699	2,713	2,687	2,700	123,800	2,700
2022-06-22	2,680	2,703	2,677	2,687	109,800	2,687
2022-06-21	2,676	2,700	2,676	2,693	115,600	2,693
2022-06-20	2,680	2,689	2,646	2,653	146,300	2,653
2022-06-17	2,673	2,700	2,659	2,688	208,600	2,688
2022-06-16	2,738	2,739	2,704	2,713	91,500	2,713
2022-06-15	2,728	2,749	2,695	2,695	174,300	2,695
2022-06-14	2,695	2,722	2,686	2,717	195,100	2,717
2022-06-13	2,697	2,736	2,694	2,722	120,200	2,722
2022-06-10	2,714	2,726	2,704	2,714	122,900	2,714
2022-06-09	2,750	2,753	2,728	2,729	115,100	2,729
2022-06-08	2,748	2,774	2,740	2,764	144,500	2,764
2022-06-07	2,719	2,731	2,707	2,726	102,800	2,726
2022-06-06	2,697	2,715	2,696	2,711	104,000	2,711
2022-06-03	2,722	2,735	2,689	2,690	166,000	2,690
2022-06-02	2,695	2,719	2,678	2,719	118,100	2,719
2022-06-01	2,649	2,693	2,645	2,690	177,500	2,690
2022-05-31	2,670	2,681	2,628	2,628	340,000	2,628
2022-05-30	2,698	2,710	2,675	2,680	203,800	2,680
2022-05-27	2,712	2,712	2,678	2,683	111,700	2,683
2022-05-26	2,662	2,710	2,662	2,696	139,800	2,696
2022-05-25	2,669	2,677	2,652	2,660	176,000	2,660
2022-05-24	2,660	2,664	2,618	2,638	296,200	2,638
2022-05-23	2,678	2,702	2,660	2,678	213,300	2,678
2022-05-20	2,675	2,683	2,639	2,677	239,200	2,677
2022-05-19	2,633	2,677	2,630	2,675	169,600	2,675
2022-05-18	2,652	2,676	2,634	2,645	62,000	2,645
2022-05-17	2,650	2,690	2,630	2,644	333,600	2,644
2022-05-16	2,744	2,744	2,663	2,680	318,900	2,680
2022-05-13	2,683	2,729	2,656	2,729	124,500	2,729
2022-05-12	2,679	2,703	2,657	2,670	161,100	2,670
2022-05-11	2,693	2,693	2,653	2,680	147,000	2,680
2022-05-10	2,670	2,711	2,670	2,703	119,800	2,703
2022-05-09	2,746	2,747	2,696	2,702	133,700	2,702
2022-05-06	2,722	2,762	2,718	2,746	173,600	2,746
2022-05-02	2,716	2,730	2,691	2,709	116,700	2,709
2022-04-28	2,655	2,717	2,646	2,717	175,400	2,717
2022-04-27	2,655	2,655	2,614	2,627	298,300	2,627
2022-04-26	2,666	2,680	2,651	2,675	133,500	2,675
2022-04-25	2,676	2,677	2,638	2,652	185,400	2,652
2022-04-22	2,694	2,710	2,684	2,692	120,900	2,692
2022-04-21	2,733	2,742	2,705	2,717	125,700	2,717
2022-04-20	2,708	2,724	2,693	2,710	149,000	2,710
2022-04-19	2,699	2,702	2,668	2,678	74,900	2,678
2022-04-18	2,717	2,731	2,669	2,678	81,400	2,678
2022-04-15	2,734	2,752	2,712	2,735	82,100	2,735
2022-04-14	2,691	2,742	2,689	2,742	190,800	2,742
2022-04-13	2,670	2,687	2,665	2,680	142,700	2,680
2022-04-12	2,675	2,690	2,668	2,673	203,200	2,673
2022-04-11	2,666	2,690	2,653	2,665	126,000	2,665
2022-04-08	2,673	2,692	2,664	2,684	139,000	2,684
2022-04-07	2,685	2,685	2,649	2,660	144,700	2,660
2022-04-06	2,730	2,743	2,696	2,697	155,700	2,697
2022-04-05	2,764	2,764	2,724	2,732	116,700	2,732
2022-04-04	2,755	2,772	2,737	2,766	98,000	2,766
2022-04-01	2,709	2,762	2,696	2,756	166,100	2,756
2022-03-31	2,760	2,762	2,710	2,710	172,700	2,710
2022-03-30	2,767	2,785	2,733	2,775	276,400	2,775
2022-03-29	2,866	2,885	2,842	2,880	328,400	2,880
2022-03-28	2,902	2,907	2,869	2,884	180,300	2,884
2022-03-25	2,920	2,926	2,890	2,905	201,900	2,905
2022-03-24	2,900	2,908	2,879	2,890	215,200	2,890
2022-03-23	2,923	2,949	2,900	2,926	210,400	2,926
2022-03-22	2,895	2,918	2,881	2,900	225,000	2,900
2022-03-18	2,845	2,870	2,839	2,865	383,500	2,865
2022-03-17	2,855	2,871	2,817	2,848	245,400	2,848
2022-03-16	2,854	2,859	2,818	2,818	139,100	2,818
2022-03-15	2,825	2,851	2,812	2,840	143,600	2,840
2022-03-14	2,805	2,842	2,783	2,825	149,900	2,825
2022-03-11	2,744	2,780	2,741	2,770	205,800	2,770
2022-03-10	2,725	2,792	2,725	2,786	292,700	2,786
2022-03-09	2,726	2,740	2,698	2,705	228,000	2,705
2022-03-08	2,746	2,756	2,715	2,721	230,300	2,721
2022-03-07	2,854	2,854	2,755	2,771	313,800	2,771
2022-03-04	2,888	2,910	2,862	2,883	144,300	2,883
2022-03-03	2,874	2,904	2,854	2,888	231,500	2,888
2022-03-02	2,859	2,871	2,837	2,848	232,800	2,848
2022-03-01	2,899	2,913	2,885	2,887	224,700	2,887
2022-02-28	2,838	2,885	2,838	2,885	189,900	2,885
2022-02-25	2,868	2,876	2,825	2,837	139,000	2,837
2022-02-24	2,843	2,867	2,834	2,864	172,200	2,864
2022-02-22	2,853	2,872	2,842	2,859	149,400	2,859
2022-02-21	2,891	2,912	2,869	2,877	171,200	2,877
2022-02-18	2,889	2,923	2,889	2,903	192,900	2,903
2022-02-17	2,900	2,957	2,890	2,911	357,400	2,911
2022-02-16	3,010	3,025	2,990	3,005	228,700	3,005
2022-02-15	3,000	3,015	2,952	2,967	161,600	2,967
2022-02-14	2,930	3,005	2,911	3,005	244,400	3,005
2022-02-10	3,015	3,015	2,900	2,941	427,700	2,941
2022-02-09	2,987	3,005	2,962	2,962	211,100	2,962
2022-02-08	2,973	2,978	2,951	2,962	102,700	2,962
2022-02-07	2,949	2,984	2,938	2,972	238,800	2,972
2022-02-04	2,913	2,957	2,902	2,949	163,400	2,949
2022-02-03	2,900	2,921	2,890	2,913	137,000	2,913
2022-02-02	2,857	2,912	2,852	2,901	117,200	2,901
2022-02-01	2,913	2,914	2,880	2,880	106,000	2,880
2022-01-31	2,911	2,925	2,906	2,914	128,100	2,914
2022-01-28	2,900	2,932	2,898	2,909	151,900	2,909
2022-01-27	2,908	2,956	2,849	2,871	318,600	2,871
2022-01-26	2,908	2,908	2,880	2,884	134,100	2,884
2022-01-25	2,940	2,940	2,874	2,898	258,400	2,898
2022-01-24	2,947	2,979	2,931	2,965	149,300	2,965
2022-01-21	2,936	2,973	2,912	2,972	146,700	2,972
2022-01-20	2,931	2,974	2,931	2,950	149,500	2,950
2022-01-19	2,925	2,943	2,911	2,917	166,300	2,917
2022-01-18	3,020	3,030	2,965	2,968	157,700	2,968
2022-01-17	2,957	3,025	2,957	3,005	130,100	3,005
2022-01-14	3,000	3,005	2,935	2,943	245,500	2,943
2022-01-13	2,955	2,999	2,954	2,976	146,500	2,976
2022-01-12	2,934	2,987	2,929	2,980	228,100	2,980
2022-01-11	2,934	2,940	2,887	2,909	139,300	2,909
2022-01-07	2,934	2,947	2,909	2,914	138,700	2,914
2022-01-06	2,901	2,935	2,891	2,926	203,300	2,926
2022-01-05	2,920	2,927	2,910	2,924	165,100	2,924
2022-01-04	2,908	2,919	2,890	2,914	92,900	2,914

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 [2022年度]

1861 (株)熊谷組の時系列データ [2022年度]