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 |
---|---|---|---|---|---|
1984/12/28 | 538 | 546 | 533 | 546 | 1,683,574 |
1984/12/27 | 533 | 548 | 529 | 548 | 1,575,216 |
1984/12/26 | 545 | 561 | 536 | 553 | 6,266,749 |
1984/12/25 | 505 | 533 | 503 | 525 | 3,655,102 |
1984/12/24 | 492 | 506 | 492 | 498 | 1,200,976 |
1984/12/22 | 493 | 498 | 488 | 488 | 635,103 |
1984/12/21 | 472 | 488 | 472 | 488 | 497,648 |
1984/12/20 | 478 | 479 | 470 | 471 | 460,525 |
1984/12/19 | 479 | 480 | 477 | 477 | 151,502 |
1984/12/18 | 481 | 481 | 473 | 474 | 641,123 |
1984/12/17 | 478 | 481 | 477 | 481 | 178,591 |
1984/12/15 | 483 | 483 | 481 | 481 | 268,890 |
1984/12/14 | 483 | 488 | 481 | 488 | 599,987 |
1984/12/13 | 483 | 485 | 478 | 483 | 769,548 |
1984/12/12 | 477 | 481 | 473 | 478 | 828,744 |
1984/12/11 | 458 | 468 | 458 | 467 | 441,462 |
1984/12/10 | 449 | 458 | 449 | 453 | 248,824 |
1984/12/07 | 449 | 454 | 447 | 447 | 338,120 |
1984/12/06 | 445 | 449 | 444 | 449 | 159,528 |
1984/12/05 | 440 | 449 | 438 | 448 | 281,933 |
1984/12/04 | 439 | 444 | 439 | 444 | 143,475 |
1984/12/03 | 442 | 444 | 439 | 439 | 109,362 |
1984/12/01 | 444 | 444 | 440 | 444 | 49,163 |
1984/11/30 | 440 | 440 | 434 | 440 | 126,419 |
1984/11/29 | 439 | 444 | 439 | 444 | 91,302 |
1984/11/28 | 434 | 438 | 430 | 438 | 29,096 |
1984/11/27 | 428 | 434 | 428 | 431 | 35,116 |
1984/11/26 | 439 | 439 | 428 | 428 | 79,262 |
1984/11/24 | 434 | 444 | 434 | 439 | 92,306 |
1984/11/22 | 424 | 424 | 422 | 422 | 85,282 |
1984/11/21 | 426 | 429 | 424 | 424 | 53,176 |
1984/11/20 | 426 | 427 | 424 | 425 | 92,306 |
1984/11/19 | 428 | 429 | 425 | 429 | 15,050 |
1984/11/17 | 424 | 431 | 424 | 425 | 50,166 |
1984/11/16 | 429 | 431 | 424 | 425 | 113,375 |
1984/11/15 | 429 | 429 | 426 | 426 | 72,239 |
1984/11/14 | 438 | 444 | 438 | 443 | 81,269 |
1984/11/13 | 444 | 445 | 442 | 443 | 105,349 |
1984/11/12 | 444 | 445 | 440 | 444 | 134,445 |
1984/11/09 | 439 | 446 | 434 | 446 | 88,292 |
1984/11/08 | 430 | 439 | 430 | 439 | 51,169 |
1984/11/07 | 438 | 439 | 436 | 436 | 86,286 |
1984/11/06 | 446 | 446 | 435 | 438 | 54,179 |
1984/11/05 | 440 | 455 | 440 | 455 | 303,003 |
1984/11/02 | 422 | 424 | 421 | 423 | 160,532 |
1984/11/01 | 424 | 427 | 423 | 423 | 235,781 |
1984/10/31 | 429 | 429 | 423 | 424 | 194,644 |
1984/10/30 | 422 | 427 | 421 | 427 | 94,312 |
1984/10/29 | 424 | 425 | 419 | 420 | 115,382 |
1984/10/27 | 424 | 426 | 414 | 426 | 252,837 |
1984/10/26 | 426 | 426 | 424 | 424 | 64,213 |
1984/10/25 | 426 | 427 | 424 | 425 | 286,950 |
1984/10/24 | 427 | 429 | 424 | 427 | 120,399 |
1984/10/23 | 426 | 427 | 426 | 427 | 59,196 |
1984/10/22 | 429 | 429 | 426 | 426 | 94,312 |
1984/10/20 | 431 | 431 | 429 | 430 | 29,096 |
1984/10/19 | 430 | 434 | 429 | 430 | 79,262 |
1984/10/18 | 430 | 439 | 429 | 430 | 260,864 |
1984/10/17 | 430 | 431 | 430 | 431 | 99,329 |
1984/10/16 | 433 | 434 | 430 | 433 | 123,409 |
1984/10/15 | 430 | 434 | 430 | 434 | 81,269 |
1984/10/12 | 429 | 430 | 429 | 429 | 67,223 |
1984/10/11 | 434 | 434 | 429 | 429 | 238,791 |
1984/10/09 | 434 | 439 | 430 | 434 | 151,502 |
1984/10/08 | 434 | 434 | 429 | 429 | 15,050 |
1984/10/06 | 431 | 432 | 429 | 429 | 122,405 |
1984/10/05 | 431 | 434 | 431 | 431 | 101,336 |
1984/10/04 | 432 | 434 | 430 | 430 | 152,505 |
1984/10/03 | 434 | 434 | 432 | 432 | 100,332 |
1984/10/02 | 434 | 439 | 434 | 434 | 163,541 |
1984/10/01 | 439 | 439 | 434 | 439 | 100,332 |
1984/09/29 | 439 | 443 | 434 | 434 | 137,455 |
1984/09/28 | 440 | 441 | 439 | 439 | 147,488 |
1984/09/27 | 440 | 449 | 440 | 449 | 66,219 |
1984/09/26 | 446 | 446 | 439 | 439 | 350,159 |
1984/09/25 | 442 | 448 | 440 | 443 | 134,445 |
1984/09/22 | 445 | 446 | 445 | 446 | 31,103 |
1984/09/21 | 451 | 451 | 445 | 445 | 94,312 |
1984/09/20 | 445 | 453 | 445 | 453 | 33,110 |
1984/09/19 | 453 | 458 | 453 | 453 | 103,342 |
1984/09/18 | 447 | 455 | 446 | 447 | 34,113 |
1984/09/17 | 445 | 449 | 445 | 446 | 53,176 |
1984/09/14 | 453 | 453 | 444 | 445 | 47,156 |
1984/09/13 | 458 | 458 | 452 | 453 | 154,512 |
1984/09/12 | 463 | 463 | 458 | 463 | 99,329 |
1984/09/11 | 458 | 458 | 453 | 453 | 53,176 |
1984/09/10 | 457 | 462 | 457 | 457 | 111,369 |
1984/09/07 | 454 | 463 | 454 | 458 | 115,382 |
1984/09/06 | 456 | 456 | 453 | 453 | 67,223 |
1984/09/05 | 453 | 455 | 453 | 453 | 42,140 |
1984/09/04 | 453 | 456 | 453 | 453 | 40,133 |
1984/09/03 | 453 | 453 | 453 | 453 | 52,173 |
1984/09/01 | 454 | 454 | 454 | 454 | 25,083 |
1984/08/31 | 453 | 456 | 453 | 454 | 33,110 |
1984/08/30 | 449 | 450 | 449 | 449 | 54,179 |
1984/08/29 | 439 | 444 | 439 | 439 | 79,262 |
1984/08/28 | 440 | 441 | 439 | 439 | 67,223 |
1984/08/27 | 440 | 441 | 439 | 439 | 76,252 |
1984/08/25 | 440 | 444 | 440 | 444 | 60,199 |
1984/08/24 | 443 | 444 | 442 | 442 | 109,362 |
1984/08/23 | 451 | 451 | 444 | 447 | 70,233 |
1984/08/22 | 458 | 458 | 449 | 451 | 70,233 |
1984/08/21 | 449 | 458 | 446 | 458 | 66,219 |
1984/08/20 | 450 | 455 | 444 | 444 | 45,149 |
1984/08/18 | 450 | 450 | 449 | 449 | 33,110 |
1984/08/17 | 449 | 458 | 449 | 458 | 71,236 |
1984/08/16 | 451 | 455 | 449 | 450 | 98,326 |
1984/08/15 | 458 | 458 | 455 | 455 | 44,146 |
1984/08/14 | 457 | 458 | 454 | 455 | 35,116 |
1984/08/13 | 452 | 454 | 452 | 452 | 26,086 |
1984/08/10 | 458 | 459 | 453 | 454 | 106,352 |
1984/08/09 | 458 | 458 | 456 | 456 | 77,256 |
1984/08/08 | 460 | 460 | 456 | 456 | 96,319 |
1984/08/07 | 460 | 460 | 458 | 458 | 34,113 |
1984/08/06 | 468 | 473 | 468 | 468 | 144,478 |
1984/08/04 | 465 | 468 | 465 | 468 | 72,239 |
1984/08/03 | 473 | 474 | 464 | 464 | 130,432 |
1984/08/02 | 460 | 463 | 459 | 463 | 67,223 |
1984/08/01 | 463 | 463 | 459 | 459 | 65,216 |
1984/07/31 | 463 | 464 | 462 | 462 | 59,196 |
1984/07/30 | 464 | 465 | 462 | 463 | 43,143 |
1984/07/28 | 465 | 467 | 464 | 465 | 166,551 |
1984/07/27 | 468 | 468 | 464 | 464 | 120,399 |
1984/07/26 | 464 | 468 | 464 | 464 | 107,355 |
1984/07/25 | 467 | 467 | 466 | 466 | 142,472 |
1984/07/24 | 470 | 470 | 466 | 466 | 142,472 |
1984/07/23 | 473 | 473 | 470 | 470 | 312,033 |
1984/07/21 | 473 | 474 | 473 | 473 | 91,302 |
1984/07/20 | 473 | 473 | 470 | 473 | 156,518 |
1984/07/19 | 477 | 477 | 473 | 473 | 93,309 |
1984/07/18 | 474 | 478 | 474 | 478 | 110,365 |
1984/07/17 | 473 | 478 | 473 | 474 | 189,628 |
1984/07/16 | 473 | 478 | 473 | 473 | 166,551 |
1984/07/13 | 478 | 478 | 473 | 473 | 160,532 |
1984/07/12 | 474 | 480 | 473 | 473 | 387,282 |
1984/07/11 | 482 | 487 | 474 | 475 | 194,644 |
1984/07/10 | 492 | 492 | 483 | 491 | 254,844 |
1984/07/09 | 498 | 499 | 488 | 490 | 788,611 |
1984/07/07 | 492 | 501 | 491 | 501 | 1,172,883 |
1984/07/06 | 482 | 496 | 479 | 489 | 892,957 |
1984/07/05 | 481 | 481 | 473 | 480 | 639,116 |
1984/07/04 | 478 | 483 | 473 | 478 | 828,744 |
1984/07/03 | 478 | 478 | 475 | 478 | 355,176 |
1984/07/02 | 477 | 478 | 474 | 478 | 253,840 |
1984/06/30 | 477 | 478 | 474 | 478 | 264,877 |
1984/06/29 | 473 | 477 | 473 | 477 | 286,950 |
1984/06/28 | 468 | 478 | 467 | 473 | 500,658 |
1984/06/27 | 463 | 463 | 458 | 463 | 251,834 |
1984/06/26 | 464 | 468 | 458 | 460 | 108,359 |
1984/06/25 | 463 | 463 | 462 | 463 | 52,173 |
1984/06/23 | 460 | 467 | 460 | 462 | 79,262 |
1984/06/22 | 460 | 463 | 458 | 458 | 125,415 |
1984/06/21 | 469 | 469 | 458 | 458 | 111,369 |
1984/06/20 | 468 | 470 | 468 | 469 | 130,432 |
1984/06/19 | 468 | 472 | 468 | 468 | 152,505 |
1984/06/18 | 469 | 473 | 468 | 469 | 135,448 |
1984/06/16 | 468 | 473 | 466 | 466 | 76,252 |
1984/06/15 | 468 | 468 | 463 | 468 | 400,325 |
1984/06/14 | 468 | 472 | 468 | 468 | 60,199 |
1984/06/13 | 467 | 472 | 467 | 468 | 92,306 |
1984/06/12 | 473 | 476 | 465 | 465 | 268,890 |
1984/06/11 | 467 | 477 | 467 | 467 | 657,176 |
1984/06/08 | 453 | 462 | 451 | 462 | 476,578 |
1984/06/07 | 449 | 454 | 449 | 454 | 210,698 |
1984/06/06 | 440 | 444 | 439 | 444 | 64,213 |
1984/06/05 | 439 | 444 | 435 | 444 | 23,076 |
1984/06/04 | 438 | 438 | 425 | 429 | 69,229 |
1984/06/02 | 435 | 444 | 435 | 441 | 370,226 |
1984/06/01 | 439 | 439 | 425 | 435 | 406,345 |
1984/05/31 | 440 | 441 | 439 | 439 | 79,262 |
1984/05/30 | 439 | 444 | 439 | 439 | 62,206 |
1984/05/29 | 434 | 444 | 434 | 444 | 172,571 |
1984/05/28 | 439 | 439 | 420 | 424 | 224,744 |
1984/05/26 | 442 | 444 | 434 | 434 | 125,415 |
1984/05/25 | 451 | 451 | 442 | 442 | 83,276 |
1984/05/24 | 444 | 450 | 441 | 441 | 92,306 |
1984/05/23 | 450 | 450 | 440 | 449 | 417,382 |
1984/05/22 | 456 | 456 | 449 | 450 | 128,425 |
1984/05/21 | 464 | 469 | 461 | 462 | 177,588 |
1984/05/19 | 454 | 468 | 454 | 466 | 139,462 |
1984/05/18 | 463 | 467 | 453 | 454 | 333,103 |
1984/05/17 | 479 | 479 | 461 | 468 | 258,857 |
1984/05/16 | 476 | 487 | 476 | 479 | 598,983 |
1984/05/15 | 470 | 478 | 464 | 475 | 339,123 |
1984/05/14 | 479 | 482 | 466 | 471 | 681,256 |
1984/05/11 | 478 | 487 | 473 | 484 | 1,824,039 |
1984/05/10 | 464 | 483 | 463 | 478 | 788,611 |
1984/05/09 | 468 | 468 | 463 | 468 | 449,488 |
1984/05/08 | 466 | 468 | 464 | 464 | 214,711 |
1984/05/07 | 468 | 468 | 463 | 466 | 120,399 |
1984/05/04 | 463 | 472 | 463 | 468 | 142,472 |
1984/05/02 | 463 | 465 | 463 | 465 | 105,349 |
1984/05/01 | 462 | 463 | 461 | 463 | 140,465 |
1984/04/28 | 459 | 462 | 459 | 459 | 52,173 |
1984/04/27 | 456 | 463 | 455 | 458 | 142,472 |
1984/04/26 | 467 | 467 | 454 | 460 | 367,216 |
1984/04/25 | 473 | 476 | 463 | 468 | 565,874 |
1984/04/24 | 468 | 472 | 465 | 467 | 214,711 |
1984/04/23 | 464 | 473 | 463 | 473 | 198,658 |
1984/04/21 | 460 | 466 | 460 | 463 | 169,561 |
1984/04/20 | 461 | 472 | 459 | 460 | 168,558 |
1984/04/19 | 463 | 466 | 459 | 463 | 279,927 |
1984/04/18 | 462 | 468 | 462 | 464 | 170,565 |
1984/04/17 | 473 | 473 | 467 | 467 | 290,963 |
1984/04/16 | 473 | 478 | 471 | 473 | 530,757 |
1984/04/13 | 468 | 469 | 460 | 468 | 762,525 |
1984/04/12 | 473 | 473 | 468 | 468 | 333,103 |
1984/04/11 | 468 | 476 | 468 | 473 | 376,246 |
1984/04/10 | 468 | 472 | 465 | 466 | 212,704 |
1984/04/09 | 463 | 468 | 463 | 466 | 148,492 |
1984/04/07 | 468 | 473 | 463 | 463 | 322,066 |
1984/04/06 | 468 | 478 | 463 | 468 | 241,801 |
1984/04/05 | 492 | 493 | 474 | 483 | 412,365 |
1984/04/04 | 503 | 503 | 490 | 492 | 2,318,677 |
1984/04/03 | 488 | 504 | 483 | 498 | 3,022,006 |
1984/04/02 | 498 | 500 | 473 | 488 | 1,942,431 |
1984/03/31 | 463 | 493 | 463 | 493 | 1,820,026 |
1984/03/30 | 449 | 468 | 449 | 466 | 1,048,472 |
1984/03/29 | 449 | 449 | 444 | 449 | 355,176 |
1984/03/28 | 445 | 446 | 434 | 439 | 254,844 |
1984/03/27 | 448 | 448 | 439 | 439 | 209,694 |
1984/03/26 | 451 | 453 | 447 | 451 | 150,498 |
1984/03/24 | 447 | 455 | 447 | 452 | 263,874 |
1984/03/23 | 448 | 448 | 444 | 445 | 176,585 |
1984/03/22 | 434 | 442 | 434 | 439 | 164,545 |
1984/03/21 | 431 | 431 | 427 | 431 | 278,924 |
1984/03/19 | 435 | 439 | 430 | 431 | 134,445 |
1984/03/17 | 444 | 447 | 440 | 440 | 41,136 |
1984/03/16 | 449 | 455 | 447 | 449 | 382,266 |
1984/03/15 | 439 | 458 | 434 | 458 | 174,578 |
1984/03/14 | 426 | 439 | 425 | 439 | 149,495 |
1984/03/13 | 428 | 429 | 425 | 425 | 93,309 |
1984/03/12 | 429 | 429 | 426 | 428 | 29,096 |
1984/03/09 | 424 | 425 | 424 | 425 | 29,096 |
1984/03/08 | 424 | 427 | 424 | 424 | 67,223 |
1984/03/07 | 425 | 429 | 424 | 424 | 108,359 |
1984/03/06 | 426 | 429 | 424 | 424 | 172,571 |
1984/03/05 | 429 | 429 | 424 | 424 | 74,246 |
1984/03/03 | 422 | 429 | 422 | 429 | 30,100 |
1984/03/02 | 424 | 429 | 420 | 420 | 72,239 |
1984/03/01 | 429 | 429 | 425 | 429 | 71,236 |
1984/02/29 | 430 | 430 | 415 | 415 | 196,651 |
1984/02/28 | 434 | 439 | 430 | 434 | 196,651 |
1984/02/27 | 434 | 439 | 429 | 439 | 61,203 |
1984/02/25 | 441 | 441 | 429 | 429 | 126,419 |
1984/02/24 | 438 | 439 | 431 | 439 | 77,256 |
1984/02/23 | 440 | 440 | 428 | 439 | 281,933 |
1984/02/22 | 436 | 440 | 435 | 440 | 90,299 |
1984/02/21 | 431 | 436 | 431 | 436 | 110,365 |
1984/02/20 | 434 | 434 | 430 | 430 | 54,179 |
1984/02/18 | 436 | 436 | 432 | 432 | 50,166 |
1984/02/17 | 442 | 442 | 437 | 437 | 276,917 |
1984/02/16 | 444 | 444 | 439 | 442 | 291,967 |
1984/02/15 | 446 | 449 | 445 | 449 | 72,239 |
1984/02/14 | 445 | 449 | 445 | 447 | 94,312 |
1984/02/13 | 445 | 449 | 445 | 445 | 58,193 |
1984/02/10 | 445 | 449 | 445 | 445 | 81,269 |
1984/02/09 | 446 | 449 | 445 | 445 | 104,345 |
1984/02/08 | 453 | 453 | 446 | 449 | 98,326 |
1984/02/07 | 454 | 454 | 453 | 453 | 36,120 |
1984/02/06 | 458 | 458 | 453 | 453 | 106,352 |
1984/02/04 | 453 | 455 | 453 | 453 | 42,140 |
1984/02/03 | 454 | 457 | 450 | 450 | 102,339 |
1984/02/02 | 457 | 457 | 449 | 457 | 133,442 |
1984/02/01 | 447 | 449 | 439 | 439 | 351,163 |
1984/01/31 | 441 | 448 | 441 | 443 | 20,066 |
1984/01/30 | 444 | 444 | 439 | 441 | 164,545 |
1984/01/28 | 445 | 449 | 441 | 441 | 118,392 |
1984/01/27 | 439 | 462 | 439 | 444 | 178,591 |
1984/01/26 | 445 | 449 | 434 | 439 | 217,721 |
1984/01/25 | 445 | 449 | 445 | 445 | 135,448 |
1984/01/24 | 449 | 449 | 444 | 444 | 86,286 |
1984/01/23 | 451 | 453 | 449 | 451 | 81,269 |
1984/01/21 | 451 | 451 | 450 | 451 | 65,216 |
1984/01/20 | 463 | 463 | 449 | 449 | 118,392 |
1984/01/19 | 463 | 464 | 458 | 459 | 137,455 |
1984/01/18 | 468 | 469 | 465 | 465 | 425,409 |
1984/01/17 | 460 | 468 | 460 | 463 | 175,581 |
1984/01/13 | 465 | 465 | 459 | 459 | 118,392 |
1984/01/12 | 468 | 469 | 458 | 460 | 375,242 |
1984/01/11 | 469 | 476 | 464 | 476 | 501,661 |
1984/01/10 | 459 | 462 | 449 | 450 | 177,588 |
1984/01/09 | 458 | 463 | 453 | 458 | 136,452 |
1984/01/07 | 458 | 461 | 455 | 458 | 101,336 |
1984/01/06 | 458 | 458 | 453 | 458 | 310,027 |
1984/01/05 | 462 | 467 | 458 | 459 | 297,987 |
1984/01/04 | 455 | 459 | 449 | 458 | 93,309 |