熊谷組(1861)の株価時系列情報
熊谷組(1861)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 448 | 456 | 448 | 451 | 111,369 |
1983/12/27 | 449 | 453 | 445 | 446 | 265,880 |
1983/12/26 | 449 | 451 | 439 | 444 | 101,336 |
1983/12/24 | 439 | 449 | 439 | 444 | 46,153 |
1983/12/23 | 435 | 441 | 435 | 439 | 216,718 |
1983/12/22 | 437 | 437 | 432 | 432 | 138,458 |
1983/12/21 | 434 | 437 | 429 | 434 | 167,555 |
1983/12/20 | 429 | 430 | 429 | 429 | 204,678 |
1983/12/19 | 427 | 434 | 427 | 429 | 187,621 |
1983/12/17 | 428 | 429 | 427 | 429 | 122,405 |
1983/12/16 | 429 | 429 | 424 | 428 | 262,870 |
1983/12/15 | 429 | 429 | 428 | 429 | 85,282 |
1983/12/14 | 429 | 429 | 424 | 429 | 54,179 |
1983/12/13 | 429 | 429 | 424 | 428 | 76,252 |
1983/12/12 | 424 | 431 | 424 | 431 | 74,246 |
1983/12/09 | 426 | 429 | 424 | 424 | 112,372 |
1983/12/08 | 425 | 425 | 425 | 425 | 81,269 |
1983/12/07 | 424 | 429 | 424 | 425 | 65,216 |
1983/12/06 | 429 | 430 | 424 | 424 | 201,668 |
1983/12/05 | 422 | 431 | 421 | 424 | 110,365 |
1983/12/03 | 419 | 421 | 419 | 421 | 46,153 |
1983/12/02 | 419 | 419 | 419 | 419 | 77,256 |
1983/12/01 | 419 | 420 | 414 | 419 | 60,199 |
1983/11/30 | 411 | 420 | 410 | 419 | 74,246 |
1983/11/29 | 425 | 431 | 410 | 410 | 108,359 |
1983/11/28 | 432 | 434 | 425 | 425 | 215,714 |
1983/11/26 | 436 | 439 | 436 | 437 | 43,143 |
1983/11/25 | 437 | 439 | 437 | 437 | 164,545 |
1983/11/24 | 435 | 439 | 435 | 437 | 332,100 |
1983/11/22 | 443 | 443 | 435 | 435 | 321,063 |
1983/11/21 | 441 | 444 | 440 | 441 | 203,674 |
1983/11/19 | 440 | 442 | 439 | 440 | 105,349 |
1983/11/18 | 440 | 441 | 440 | 440 | 216,718 |
1983/11/17 | 446 | 446 | 440 | 440 | 131,435 |
1983/11/16 | 448 | 453 | 445 | 446 | 275,914 |
1983/11/15 | 445 | 449 | 445 | 448 | 182,605 |
1983/11/14 | 445 | 448 | 445 | 446 | 105,349 |
1983/11/11 | 449 | 449 | 445 | 446 | 146,485 |
1983/11/10 | 448 | 453 | 448 | 450 | 116,385 |
1983/11/09 | 449 | 456 | 445 | 445 | 260,864 |
1983/11/08 | 449 | 450 | 449 | 449 | 101,336 |
1983/11/07 | 453 | 453 | 444 | 449 | 121,402 |
1983/11/05 | 451 | 455 | 450 | 450 | 97,322 |
1983/11/04 | 451 | 458 | 451 | 457 | 161,535 |
1983/11/02 | 451 | 453 | 451 | 451 | 396,312 |
1983/11/01 | 451 | 458 | 451 | 451 | 203,674 |
1983/10/31 | 459 | 459 | 452 | 452 | 441,462 |
1983/10/29 | 472 | 472 | 454 | 454 | 546,810 |
1983/10/28 | 468 | 478 | 468 | 472 | 886,937 |
1983/10/27 | 468 | 473 | 463 | 468 | 657,176 |
1983/10/26 | 468 | 473 | 468 | 468 | 274,910 |
1983/10/25 | 464 | 478 | 464 | 468 | 588,950 |
1983/10/24 | 474 | 474 | 463 | 463 | 390,292 |
1983/10/22 | 475 | 482 | 474 | 474 | 416,379 |
1983/10/21 | 493 | 498 | 486 | 489 | 856,837 |
1983/10/20 | 493 | 497 | 488 | 493 | 1,237,096 |
1983/10/19 | 493 | 495 | 483 | 483 | 1,466,857 |
1983/10/18 | 514 | 514 | 495 | 495 | 5,133,999 |
1983/10/17 | 494 | 517 | 491 | 514 | 7,715,546 |
1983/10/15 | 473 | 495 | 472 | 492 | 4,077,501 |
1983/10/14 | 472 | 476 | 464 | 471 | 2,110,990 |
1983/10/13 | 467 | 482 | 465 | 471 | 4,421,640 |
1983/10/12 | 440 | 461 | 440 | 461 | 1,055,495 |
1983/10/11 | 446 | 449 | 439 | 444 | 175,581 |
1983/10/07 | 451 | 451 | 444 | 444 | 412,365 |
1983/10/06 | 450 | 453 | 446 | 450 | 640,119 |
1983/10/05 | 444 | 453 | 444 | 449 | 590,957 |
1983/10/04 | 455 | 455 | 442 | 442 | 519,721 |
1983/10/03 | 442 | 467 | 442 | 458 | 978,239 |
1983/10/01 | 441 | 447 | 439 | 447 | 334,106 |
1983/09/30 | 442 | 444 | 440 | 440 | 170,565 |
1983/09/29 | 442 | 443 | 439 | 443 | 215,714 |
1983/09/28 | 443 | 443 | 434 | 436 | 159,528 |
1983/09/27 | 438 | 443 | 427 | 429 | 517,714 |
1983/09/26 | 451 | 453 | 449 | 451 | 560,857 |
1983/09/24 | 452 | 453 | 451 | 451 | 165,548 |
1983/09/22 | 452 | 453 | 450 | 450 | 273,907 |
1983/09/21 | 450 | 451 | 446 | 446 | 576,910 |
1983/09/20 | 449 | 449 | 440 | 445 | 306,013 |
1983/09/19 | 445 | 453 | 443 | 445 | 376,246 |
1983/09/17 | 446 | 458 | 445 | 458 | 433,435 |
1983/09/16 | 445 | 448 | 441 | 446 | 617,043 |
1983/09/14 | 445 | 445 | 439 | 439 | 344,139 |
1983/09/13 | 435 | 440 | 435 | 440 | 143,475 |
1983/09/12 | 446 | 449 | 435 | 435 | 210,698 |
1983/09/09 | 449 | 452 | 440 | 440 | 485,608 |
1983/09/08 | 460 | 460 | 446 | 449 | 512,698 |
1983/09/07 | 439 | 463 | 437 | 462 | 726,405 |
1983/09/06 | 444 | 458 | 440 | 440 | 623,063 |
1983/09/05 | 441 | 446 | 434 | 443 | 272,904 |
1983/09/03 | 439 | 446 | 439 | 440 | 264,877 |
1983/09/02 | 448 | 448 | 435 | 444 | 650,153 |
1983/09/01 | 448 | 453 | 442 | 447 | 876,903 |
1983/08/31 | 468 | 470 | 449 | 451 | 2,735,056 |
1983/08/30 | 444 | 468 | 438 | 468 | 5,472,118 |
1983/08/29 | 438 | 447 | 432 | 446 | 1,423,714 |
1983/08/27 | 443 | 444 | 433 | 439 | 2,137,076 |
1983/08/26 | 420 | 444 | 420 | 434 | 2,332,724 |
1983/08/25 | 424 | 426 | 419 | 420 | 666,206 |
1983/08/24 | 428 | 428 | 423 | 426 | 386,279 |
1983/08/23 | 410 | 438 | 410 | 434 | 974,226 |
1983/08/22 | 409 | 413 | 409 | 412 | 126,419 |
1983/08/20 | 409 | 412 | 409 | 409 | 37,123 |
1983/08/19 | 409 | 409 | 406 | 409 | 136,452 |
1983/08/18 | 409 | 409 | 406 | 409 | 183,608 |
1983/08/17 | 409 | 409 | 408 | 409 | 132,439 |
1983/08/16 | 409 | 413 | 407 | 409 | 162,538 |
1983/08/15 | 417 | 417 | 407 | 407 | 39,130 |
1983/08/12 | 417 | 419 | 412 | 418 | 418,385 |
1983/08/11 | 419 | 419 | 409 | 415 | 237,787 |
1983/08/10 | 411 | 418 | 410 | 418 | 418,385 |
1983/08/09 | 409 | 411 | 406 | 409 | 251,834 |
1983/08/08 | 409 | 409 | 408 | 409 | 138,458 |
1983/08/06 | 409 | 411 | 408 | 411 | 106,352 |
1983/08/05 | 409 | 409 | 407 | 409 | 292,970 |
1983/08/04 | 410 | 413 | 410 | 410 | 364,206 |
1983/08/03 | 410 | 413 | 409 | 411 | 624,066 |
1983/08/02 | 409 | 411 | 402 | 409 | 242,804 |
1983/08/01 | 408 | 411 | 407 | 408 | 245,814 |
1983/07/30 | 409 | 409 | 404 | 406 | 217,721 |
1983/07/29 | 404 | 409 | 404 | 408 | 355,176 |
1983/07/28 | 399 | 404 | 398 | 404 | 350,159 |
1983/07/27 | 399 | 399 | 393 | 393 | 183,608 |
1983/07/26 | 394 | 401 | 394 | 399 | 121,402 |
1983/07/25 | 396 | 396 | 388 | 389 | 230,764 |
1983/07/23 | 399 | 399 | 396 | 396 | 42,140 |
1983/07/22 | 399 | 404 | 399 | 399 | 277,920 |
1983/07/21 | 394 | 399 | 394 | 399 | 194,644 |
1983/07/20 | 394 | 396 | 394 | 394 | 76,252 |
1983/07/19 | 394 | 395 | 394 | 394 | 62,206 |
1983/07/18 | 394 | 398 | 393 | 393 | 41,136 |
1983/07/15 | 396 | 396 | 394 | 394 | 110,365 |
1983/07/14 | 398 | 398 | 396 | 396 | 113,375 |
1983/07/13 | 398 | 399 | 398 | 398 | 97,322 |
1983/07/12 | 397 | 399 | 397 | 398 | 179,595 |
1983/07/11 | 399 | 401 | 395 | 397 | 108,359 |
1983/07/09 | 391 | 399 | 391 | 399 | 114,379 |
1983/07/08 | 396 | 396 | 394 | 394 | 45,149 |
1983/07/07 | 399 | 399 | 395 | 396 | 170,565 |
1983/07/06 | 396 | 398 | 395 | 398 | 191,635 |
1983/07/05 | 399 | 399 | 398 | 398 | 135,448 |
1983/07/04 | 399 | 406 | 399 | 399 | 248,824 |
1983/07/02 | 397 | 399 | 396 | 399 | 43,143 |
1983/07/01 | 399 | 404 | 394 | 394 | 92,306 |
1983/06/30 | 392 | 406 | 391 | 406 | 89,296 |
1983/06/29 | 394 | 395 | 393 | 394 | 121,402 |
1983/06/28 | 404 | 404 | 394 | 394 | 185,615 |
1983/06/27 | 406 | 409 | 402 | 406 | 468,551 |
1983/06/25 | 409 | 409 | 404 | 405 | 396,312 |
1983/06/24 | 396 | 409 | 396 | 408 | 977,236 |
1983/06/23 | 393 | 394 | 387 | 394 | 322,066 |
1983/06/22 | 380 | 399 | 379 | 393 | 421,395 |
1983/06/21 | 379 | 380 | 378 | 380 | 170,565 |
1983/06/20 | 379 | 380 | 379 | 380 | 160,532 |
1983/06/17 | 385 | 385 | 380 | 381 | 95,316 |
1983/06/16 | 382 | 387 | 379 | 387 | 275,914 |
1983/06/15 | 383 | 387 | 383 | 384 | 75,249 |
1983/06/14 | 388 | 389 | 382 | 384 | 87,289 |
1983/06/13 | 388 | 389 | 388 | 389 | 136,452 |
1983/06/11 | 384 | 388 | 381 | 384 | 57,189 |
1983/06/10 | 383 | 384 | 379 | 379 | 61,203 |
1983/06/09 | 384 | 384 | 381 | 384 | 76,252 |
1983/06/08 | 381 | 384 | 381 | 383 | 33,110 |
1983/06/07 | 381 | 388 | 381 | 383 | 38,126 |
1983/06/06 | 383 | 388 | 381 | 381 | 61,203 |
1983/06/04 | 381 | 388 | 379 | 388 | 109,362 |
1983/06/03 | 385 | 389 | 379 | 382 | 42,140 |
1983/06/02 | 386 | 388 | 384 | 384 | 58,193 |
1983/06/01 | 389 | 392 | 388 | 388 | 65,216 |
1983/05/31 | 394 | 394 | 386 | 386 | 178,591 |
1983/05/30 | 386 | 391 | 384 | 391 | 187,621 |
1983/05/28 | 387 | 389 | 385 | 385 | 99,329 |
1983/05/27 | 391 | 391 | 387 | 387 | 79,262 |
1983/05/26 | 389 | 391 | 384 | 391 | 152,505 |
1983/05/25 | 389 | 390 | 387 | 387 | 89,296 |
1983/05/24 | 389 | 389 | 387 | 389 | 68,226 |
1983/05/23 | 386 | 389 | 384 | 386 | 159,528 |
1983/05/20 | 385 | 386 | 384 | 385 | 220,731 |
1983/05/19 | 386 | 386 | 385 | 386 | 107,355 |
1983/05/18 | 388 | 391 | 386 | 386 | 132,439 |
1983/05/17 | 388 | 390 | 388 | 388 | 40,133 |
1983/05/16 | 394 | 394 | 389 | 389 | 60,199 |
1983/05/14 | 395 | 395 | 390 | 390 | 140,465 |
1983/05/13 | 396 | 396 | 395 | 395 | 194,644 |
1983/05/12 | 395 | 397 | 395 | 396 | 101,336 |
1983/05/11 | 396 | 397 | 395 | 396 | 93,309 |
1983/05/10 | 398 | 399 | 397 | 397 | 106,352 |
1983/05/09 | 398 | 399 | 397 | 399 | 104,345 |
1983/05/07 | 398 | 399 | 398 | 398 | 313,036 |
1983/05/06 | 398 | 399 | 397 | 398 | 262,870 |
1983/05/04 | 399 | 402 | 397 | 398 | 267,887 |
1983/05/02 | 399 | 402 | 398 | 400 | 103,342 |
1983/04/30 | 397 | 399 | 397 | 397 | 123,409 |
1983/04/28 | 408 | 408 | 396 | 397 | 504,671 |
1983/04/27 | 411 | 413 | 404 | 411 | 316,046 |
1983/04/26 | 413 | 413 | 409 | 413 | 600,990 |
1983/04/25 | 409 | 416 | 409 | 414 | 275,914 |
1983/04/23 | 396 | 407 | 395 | 407 | 484,605 |
1983/04/22 | 397 | 398 | 396 | 396 | 380,259 |
1983/04/21 | 395 | 399 | 395 | 397 | 129,429 |
1983/04/20 | 395 | 397 | 395 | 397 | 102,339 |
1983/04/19 | 397 | 398 | 395 | 396 | 237,787 |
1983/04/18 | 399 | 399 | 395 | 397 | 478,585 |
1983/04/15 | 398 | 404 | 398 | 399 | 140,465 |
1983/04/14 | 404 | 404 | 400 | 403 | 71,236 |
1983/04/13 | 403 | 409 | 399 | 404 | 213,708 |
1983/04/12 | 407 | 407 | 404 | 404 | 127,422 |
1983/04/11 | 413 | 416 | 406 | 406 | 862,857 |
1983/04/09 | 413 | 413 | 408 | 413 | 313,036 |
1983/04/08 | 414 | 418 | 411 | 414 | 664,199 |
1983/04/07 | 417 | 421 | 409 | 410 | 899,980 |
1983/04/06 | 410 | 421 | 409 | 417 | 732,425 |
1983/04/05 | 409 | 415 | 406 | 410 | 530,757 |
1983/04/04 | 408 | 410 | 407 | 407 | 307,017 |
1983/04/02 | 409 | 411 | 407 | 408 | 325,076 |
1983/04/01 | 405 | 409 | 405 | 406 | 282,937 |
1983/03/31 | 400 | 404 | 399 | 404 | 70,233 |
1983/03/30 | 408 | 409 | 403 | 403 | 306,013 |
1983/03/29 | 409 | 412 | 404 | 408 | 392,299 |
1983/03/28 | 399 | 402 | 397 | 400 | 224,744 |
1983/03/26 | 396 | 398 | 394 | 394 | 31,103 |
1983/03/25 | 399 | 399 | 393 | 394 | 142,472 |
1983/03/24 | 399 | 399 | 392 | 399 | 126,419 |
1983/03/23 | 403 | 403 | 394 | 397 | 214,711 |
1983/03/22 | 389 | 403 | 389 | 403 | 419,389 |
1983/03/18 | 384 | 389 | 383 | 386 | 69,229 |
1983/03/17 | 377 | 384 | 377 | 384 | 127,422 |
1983/03/16 | 377 | 379 | 376 | 377 | 110,365 |
1983/03/15 | 377 | 378 | 376 | 376 | 52,173 |
1983/03/14 | 377 | 378 | 375 | 377 | 92,306 |
1983/03/12 | 377 | 378 | 376 | 376 | 55,183 |
1983/03/11 | 378 | 378 | 377 | 378 | 147,488 |
1983/03/10 | 379 | 379 | 376 | 378 | 106,352 |
1983/03/09 | 379 | 380 | 379 | 379 | 33,110 |
1983/03/08 | 379 | 382 | 379 | 382 | 29,096 |
1983/03/07 | 383 | 384 | 379 | 379 | 43,143 |
1983/03/05 | 384 | 384 | 379 | 383 | 23,076 |
1983/03/04 | 389 | 389 | 384 | 384 | 34,113 |
1983/03/03 | 389 | 389 | 388 | 388 | 249,827 |
1983/03/02 | 389 | 390 | 384 | 390 | 714,365 |
1983/03/01 | 399 | 399 | 384 | 390 | 109,362 |
1983/02/28 | 379 | 399 | 379 | 399 | 173,575 |
1983/02/26 | 376 | 376 | 376 | 376 | 95,316 |
1983/02/25 | 377 | 377 | 375 | 376 | 102,339 |
1983/02/24 | 375 | 376 | 375 | 376 | 62,206 |
1983/02/23 | 379 | 379 | 375 | 375 | 73,243 |
1983/02/22 | 377 | 377 | 376 | 376 | 58,193 |
1983/02/21 | 380 | 382 | 379 | 379 | 111,369 |
1983/02/18 | 381 | 381 | 380 | 380 | 63,209 |
1983/02/17 | 383 | 384 | 381 | 381 | 38,126 |
1983/02/16 | 380 | 382 | 379 | 382 | 60,199 |
1983/02/15 | 379 | 381 | 379 | 379 | 73,243 |
1983/02/14 | 376 | 383 | 376 | 382 | 48,159 |
1983/02/12 | 378 | 378 | 375 | 377 | 117,389 |
1983/02/10 | 377 | 377 | 374 | 374 | 62,206 |
1983/02/09 | 375 | 379 | 375 | 375 | 127,422 |
1983/02/08 | 379 | 382 | 375 | 375 | 92,306 |
1983/02/07 | 379 | 382 | 379 | 382 | 35,116 |
1983/02/05 | 377 | 379 | 377 | 379 | 98,326 |
1983/02/04 | 379 | 380 | 378 | 378 | 135,448 |
1983/02/03 | 382 | 384 | 379 | 379 | 30,100 |
1983/02/02 | 381 | 389 | 380 | 382 | 107,355 |
1983/02/01 | 381 | 384 | 379 | 379 | 60,199 |
1983/01/31 | 381 | 384 | 379 | 379 | 104,345 |
1983/01/29 | 379 | 380 | 379 | 379 | 43,143 |
1983/01/28 | 376 | 379 | 376 | 376 | 62,206 |
1983/01/27 | 380 | 382 | 374 | 377 | 94,312 |
1983/01/26 | 378 | 383 | 378 | 380 | 71,236 |
1983/01/25 | 378 | 378 | 375 | 378 | 259,860 |
1983/01/24 | 378 | 379 | 378 | 378 | 149,495 |
1983/01/22 | 385 | 385 | 375 | 376 | 284,943 |
1983/01/21 | 387 | 389 | 385 | 385 | 90,299 |
1983/01/20 | 389 | 394 | 387 | 387 | 91,302 |
1983/01/19 | 391 | 397 | 389 | 397 | 211,701 |
1983/01/18 | 399 | 399 | 391 | 391 | 85,282 |
1983/01/17 | 391 | 404 | 389 | 399 | 191,635 |
1983/01/14 | 394 | 399 | 389 | 391 | 444,472 |
1983/01/13 | 391 | 399 | 387 | 399 | 128,425 |
1983/01/12 | 396 | 396 | 391 | 391 | 46,153 |
1983/01/11 | 394 | 398 | 390 | 398 | 52,173 |
1983/01/10 | 389 | 399 | 389 | 399 | 92,306 |
1983/01/08 | 389 | 391 | 385 | 387 | 98,326 |
1983/01/07 | 394 | 394 | 385 | 389 | 73,243 |
1983/01/06 | 389 | 394 | 384 | 394 | 107,355 |
1983/01/05 | 389 | 389 | 384 | 384 | 68,226 |
1983/01/04 | 384 | 386 | 382 | 384 | 45,149 |