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 |
|---|---|---|---|---|---|
| 1985/12/28 | 782 | 785 | 774 | 777 | 233,774 |
| 1985/12/27 | 788 | 790 | 782 | 782 | 557,847 |
| 1985/12/26 | 799 | 799 | 787 | 792 | 3,018,996 |
| 1985/12/25 | 782 | 797 | 774 | 797 | 3,056,119 |
| 1985/12/24 | 783 | 785 | 778 | 782 | 1,473,880 |
| 1985/12/23 | 774 | 792 | 774 | 784 | 3,325,010 |
| 1985/12/21 | 773 | 776 | 768 | 768 | 641,123 |
| 1985/12/20 | 777 | 785 | 765 | 772 | 4,048,405 |
| 1985/12/19 | 774 | 774 | 764 | 767 | 1,974,538 |
| 1985/12/18 | 772 | 772 | 765 | 772 | 1,792,937 |
| 1985/12/17 | 749 | 775 | 748 | 772 | 3,129,362 |
| 1985/12/16 | 752 | 752 | 743 | 749 | 480,591 |
| 1985/12/13 | 752 | 761 | 747 | 747 | 3,596,910 |
| 1985/12/12 | 748 | 753 | 739 | 752 | 1,354,485 |
| 1985/12/11 | 731 | 751 | 731 | 747 | 2,692,917 |
| 1985/12/10 | 713 | 721 | 708 | 721 | 828,744 |
| 1985/12/09 | 704 | 716 | 704 | 705 | 434,438 |
| 1985/12/07 | 699 | 720 | 698 | 720 | 556,844 |
| 1985/12/06 | 722 | 722 | 699 | 706 | 722,392 |
| 1985/12/05 | 718 | 726 | 718 | 719 | 795,634 |
| 1985/12/04 | 710 | 710 | 698 | 708 | 546,811 |
| 1985/12/03 | 708 | 713 | 704 | 713 | 581,927 |
| 1985/12/02 | 723 | 723 | 713 | 718 | 191,635 |
| 1985/11/30 | 726 | 727 | 719 | 719 | 211,701 |
| 1985/11/29 | 734 | 734 | 719 | 726 | 722,392 |
| 1985/11/28 | 736 | 736 | 723 | 724 | 682,259 |
| 1985/11/27 | 745 | 745 | 729 | 736 | 1,608,325 |
| 1985/11/26 | 750 | 752 | 737 | 740 | 2,129,050 |
| 1985/11/25 | 732 | 745 | 729 | 737 | 2,003,634 |
| 1985/11/22 | 726 | 727 | 715 | 722 | 1,196,963 |
| 1985/11/21 | 681 | 708 | 681 | 701 | 900,983 |
| 1985/11/20 | 683 | 689 | 681 | 681 | 815,701 |
| 1985/11/19 | 698 | 700 | 683 | 694 | 441,462 |
| 1985/11/18 | 707 | 718 | 698 | 704 | 822,724 |
| 1985/11/16 | 697 | 708 | 697 | 708 | 525,741 |
| 1985/11/15 | 687 | 698 | 683 | 697 | 468,551 |
| 1985/11/14 | 693 | 698 | 678 | 680 | 959,176 |
| 1985/11/13 | 703 | 708 | 699 | 699 | 810,684 |
| 1985/11/12 | 708 | 712 | 703 | 703 | 656,173 |
| 1985/11/11 | 706 | 707 | 698 | 703 | 691,289 |
| 1985/11/08 | 707 | 717 | 698 | 698 | 843,794 |
| 1985/11/07 | 738 | 738 | 714 | 727 | 542,797 |
| 1985/11/06 | 743 | 743 | 728 | 728 | 538,784 |
| 1985/11/05 | 747 | 747 | 738 | 743 | 835,767 |
| 1985/11/02 | 737 | 747 | 731 | 744 | 630,086 |
| 1985/11/01 | 739 | 740 | 721 | 728 | 1,271,209 |
| 1985/10/31 | 716 | 735 | 708 | 720 | 1,595,282 |
| 1985/10/30 | 714 | 725 | 704 | 704 | 1,273,216 |
| 1985/10/29 | 703 | 713 | 700 | 708 | 1,226,060 |
| 1985/10/28 | 713 | 717 | 698 | 703 | 628,080 |
| 1985/10/26 | 680 | 713 | 679 | 713 | 812,691 |
| 1985/10/25 | 708 | 708 | 688 | 688 | 1,865,176 |
| 1985/10/24 | 717 | 717 | 698 | 713 | 1,660,498 |
| 1985/10/23 | 733 | 734 | 725 | 727 | 1,094,624 |
| 1985/10/22 | 752 | 753 | 735 | 735 | 808,678 |
| 1985/10/21 | 757 | 761 | 751 | 752 | 715,369 |
| 1985/10/19 | 753 | 761 | 752 | 761 | 1,166,864 |
| 1985/10/18 | 757 | 766 | 754 | 754 | 846,804 |
| 1985/10/17 | 749 | 777 | 748 | 752 | 2,669,840 |
| 1985/10/16 | 797 | 802 | 767 | 775 | 2,056,810 |
| 1985/10/15 | 846 | 851 | 812 | 816 | 1,229,070 |
| 1985/10/14 | 813 | 837 | 810 | 837 | 1,251,143 |
| 1985/10/11 | 822 | 824 | 810 | 812 | 1,172,884 |
| 1985/10/09 | 824 | 836 | 818 | 826 | 1,730,731 |
| 1985/10/08 | 813 | 821 | 810 | 817 | 1,648,458 |
| 1985/10/07 | 833 | 833 | 807 | 812 | 622,060 |
| 1985/10/05 | 839 | 842 | 824 | 832 | 424,405 |
| 1985/10/04 | 842 | 846 | 827 | 838 | 754,498 |
| 1985/10/03 | 833 | 851 | 830 | 845 | 630,086 |
| 1985/10/02 | 867 | 871 | 838 | 838 | 1,596,285 |
| 1985/10/01 | 892 | 892 | 863 | 871 | 3,266,817 |
| 1985/09/30 | 843 | 897 | 843 | 882 | 2,927,694 |
| 1985/09/28 | 835 | 847 | 823 | 839 | 1,057,502 |
| 1985/09/27 | 872 | 872 | 837 | 847 | 3,333,036 |
| 1985/09/26 | 863 | 877 | 849 | 864 | 7,557,022 |
| 1985/09/26 | 1 -> 1.10 分割 | ||||
| 1985/09/25 | 932 | 950 | 923 | 950 | 4,118,637 |
| 1985/09/24 | 917 | 927 | 909 | 927 | 3,370,159 |
| 1985/09/21 | 886 | 907 | 882 | 887 | 2,217,342 |
| 1985/09/20 | 890 | 890 | 877 | 877 | 2,513,322 |
| 1985/09/19 | 873 | 885 | 867 | 881 | 3,076,185 |
| 1985/09/18 | 875 | 875 | 859 | 865 | 3,021,003 |
| 1985/09/17 | 855 | 865 | 855 | 865 | 2,093,933 |
| 1985/09/13 | 832 | 853 | 832 | 849 | 2,386,903 |
| 1985/09/12 | 831 | 831 | 824 | 831 | 722,392 |
| 1985/09/11 | 837 | 837 | 826 | 826 | 1,234,086 |
| 1985/09/10 | 811 | 827 | 810 | 825 | 893,960 |
| 1985/09/09 | 812 | 812 | 809 | 810 | 304,007 |
| 1985/09/07 | 810 | 812 | 809 | 810 | 270,897 |
| 1985/09/06 | 812 | 812 | 809 | 810 | 296,983 |
| 1985/09/05 | 805 | 815 | 805 | 809 | 409,355 |
| 1985/09/04 | 817 | 817 | 803 | 803 | 691,289 |
| 1985/09/03 | 820 | 822 | 807 | 809 | 624,066 |
| 1985/09/02 | 826 | 827 | 819 | 820 | 799,648 |
| 1985/08/31 | 827 | 827 | 822 | 826 | 574,904 |
| 1985/08/30 | 824 | 827 | 823 | 827 | 770,551 |
| 1985/08/29 | 822 | 822 | 816 | 821 | 576,910 |
| 1985/08/28 | 826 | 827 | 814 | 817 | 1,701,634 |
| 1985/08/27 | 825 | 827 | 821 | 823 | 634,100 |
| 1985/08/26 | 809 | 820 | 809 | 820 | 655,169 |
| 1985/08/24 | 807 | 809 | 802 | 809 | 375,242 |
| 1985/08/23 | 809 | 812 | 805 | 805 | 713,362 |
| 1985/08/22 | 807 | 812 | 805 | 812 | 1,614,345 |
| 1985/08/21 | 804 | 811 | 797 | 807 | 1,426,724 |
| 1985/08/20 | 808 | 812 | 801 | 810 | 1,223,050 |
| 1985/08/19 | 816 | 817 | 803 | 805 | 1,856,146 |
| 1985/08/17 | 816 | 821 | 816 | 816 | 1,052,485 |
| 1985/08/16 | 825 | 825 | 804 | 805 | 1,700,631 |
| 1985/08/15 | 827 | 827 | 814 | 817 | 2,321,687 |
| 1985/08/14 | 784 | 815 | 782 | 815 | 1,835,076 |
| 1985/08/13 | 787 | 787 | 780 | 782 | 784,598 |
| 1985/08/12 | 787 | 791 | 778 | 785 | 1,304,319 |
| 1985/08/09 | 768 | 777 | 757 | 777 | 1,298,299 |
| 1985/08/08 | 752 | 763 | 750 | 758 | 996,299 |
| 1985/08/07 | 740 | 743 | 728 | 738 | 1,193,953 |
| 1985/08/06 | 749 | 755 | 738 | 746 | 531,761 |
| 1985/08/05 | 748 | 750 | 744 | 744 | 965,196 |
| 1985/08/03 | 743 | 750 | 739 | 743 | 567,880 |
| 1985/08/02 | 767 | 775 | 734 | 753 | 1,315,355 |
| 1985/08/01 | 757 | 767 | 750 | 767 | 1,365,521 |
| 1985/07/31 | 772 | 777 | 738 | 738 | 2,377,873 |
| 1985/07/30 | 806 | 812 | 777 | 782 | 2,486,232 |
| 1985/07/29 | 844 | 845 | 817 | 826 | 3,705,268 |
| 1985/07/27 | 830 | 846 | 830 | 845 | 2,423,023 |
| 1985/07/26 | 823 | 831 | 813 | 830 | 1,549,129 |
| 1985/07/25 | 844 | 844 | 822 | 822 | 2,064,837 |
| 1985/07/24 | 838 | 847 | 827 | 835 | 5,138,012 |
| 1985/07/23 | 810 | 837 | 810 | 832 | 5,448,039 |
| 1985/07/22 | 826 | 826 | 801 | 810 | 2,044,770 |
| 1985/07/20 | 827 | 829 | 809 | 826 | 3,179,527 |
| 1985/07/19 | 817 | 832 | 812 | 828 | 11,961,605 |
| 1985/07/18 | 792 | 809 | 782 | 806 | 8,569,373 |
| 1985/07/17 | 759 | 799 | 757 | 779 | 9,473,366 |
| 1985/07/16 | 782 | 782 | 755 | 769 | 4,676,484 |
| 1985/07/15 | 782 | 794 | 748 | 782 | 12,527,479 |
| 1985/07/12 | 737 | 777 | 731 | 771 | 13,906,043 |
| 1985/07/11 | 725 | 748 | 723 | 741 | 11,121,825 |
| 1985/07/10 | 727 | 733 | 711 | 720 | 11,119,818 |
| 1985/07/09 | 691 | 708 | 684 | 708 | 10,013,154 |
| 1985/07/08 | 663 | 678 | 656 | 676 | 2,913,647 |
| 1985/07/06 | 658 | 661 | 653 | 660 | 1,608,325 |
| 1985/07/05 | 651 | 663 | 643 | 651 | 1,993,601 |
| 1985/07/04 | 619 | 633 | 619 | 627 | 815,701 |
| 1985/07/03 | 623 | 624 | 618 | 619 | 337,116 |
| 1985/07/02 | 625 | 625 | 618 | 623 | 660,186 |
| 1985/07/01 | 625 | 625 | 618 | 618 | 215,714 |
| 1985/06/29 | 625 | 627 | 618 | 618 | 165,548 |
| 1985/06/28 | 627 | 633 | 618 | 618 | 417,382 |
| 1985/06/27 | 637 | 638 | 624 | 637 | 473,568 |
| 1985/06/26 | 628 | 638 | 618 | 637 | 519,721 |
| 1985/06/25 | 623 | 628 | 619 | 623 | 331,096 |
| 1985/06/24 | 619 | 627 | 617 | 618 | 368,219 |
| 1985/06/22 | 621 | 621 | 618 | 621 | 81,269 |
| 1985/06/21 | 618 | 621 | 612 | 612 | 476,578 |
| 1985/06/20 | 630 | 632 | 612 | 616 | 811,688 |
| 1985/06/19 | 635 | 638 | 614 | 622 | 363,203 |
| 1985/06/18 | 638 | 643 | 634 | 634 | 609,016 |
| 1985/06/17 | 640 | 645 | 634 | 638 | 323,070 |
| 1985/06/15 | 637 | 640 | 633 | 635 | 145,482 |
| 1985/06/14 | 632 | 637 | 631 | 637 | 281,933 |
| 1985/06/13 | 628 | 640 | 624 | 632 | 280,930 |
| 1985/06/12 | 642 | 648 | 633 | 638 | 443,468 |
| 1985/06/11 | 643 | 647 | 633 | 647 | 641,123 |
| 1985/06/10 | 658 | 658 | 644 | 652 | 969,209 |
| 1985/06/07 | 667 | 667 | 654 | 658 | 3,515,640 |
| 1985/06/06 | 661 | 668 | 655 | 660 | 5,203,228 |
| 1985/06/05 | 647 | 661 | 643 | 655 | 5,272,457 |
| 1985/06/04 | 636 | 651 | 636 | 643 | 2,682,883 |
| 1985/06/03 | 631 | 652 | 631 | 643 | 5,671,779 |
| 1985/06/01 | 615 | 630 | 615 | 626 | 3,315,979 |
| 1985/05/31 | 610 | 616 | 608 | 615 | 889,947 |
| 1985/05/30 | 607 | 610 | 598 | 609 | 545,807 |
| 1985/05/29 | 590 | 603 | 588 | 589 | 244,811 |
| 1985/05/28 | 589 | 593 | 583 | 583 | 349,156 |
| 1985/05/27 | 585 | 590 | 584 | 588 | 313,036 |
| 1985/05/25 | 580 | 587 | 580 | 581 | 233,774 |
| 1985/05/24 | 583 | 584 | 579 | 579 | 320,060 |
| 1985/05/23 | 588 | 588 | 583 | 584 | 467,548 |
| 1985/05/22 | 598 | 598 | 593 | 593 | 534,771 |
| 1985/05/21 | 605 | 605 | 598 | 604 | 349,156 |
| 1985/05/20 | 604 | 608 | 596 | 597 | 110,365 |
| 1985/05/18 | 598 | 603 | 596 | 596 | 170,565 |
| 1985/05/17 | 594 | 598 | 594 | 598 | 412,365 |
| 1985/05/16 | 605 | 606 | 598 | 598 | 253,840 |
| 1985/05/15 | 610 | 612 | 605 | 605 | 226,751 |
| 1985/05/14 | 613 | 618 | 610 | 610 | 428,419 |
| 1985/05/13 | 618 | 618 | 609 | 616 | 203,674 |
| 1985/05/10 | 609 | 622 | 608 | 621 | 754,498 |
| 1985/05/09 | 612 | 614 | 608 | 608 | 300,997 |
| 1985/05/08 | 621 | 621 | 613 | 614 | 1,035,428 |
| 1985/05/07 | 623 | 630 | 618 | 621 | 1,981,561 |
| 1985/05/04 | 623 | 624 | 618 | 623 | 968,206 |
| 1985/05/02 | 611 | 625 | 604 | 621 | 2,152,126 |
| 1985/05/01 | 602 | 609 | 598 | 602 | 2,078,883 |
| 1985/04/30 | 596 | 607 | 593 | 602 | 1,109,674 |
| 1985/04/27 | 597 | 602 | 585 | 602 | 539,787 |
| 1985/04/26 | 593 | 594 | 578 | 587 | 1,031,415 |
| 1985/04/25 | 583 | 595 | 573 | 593 | 298,990 |
| 1985/04/24 | 582 | 587 | 579 | 583 | 108,359 |
| 1985/04/23 | 593 | 593 | 579 | 582 | 666,206 |
| 1985/04/22 | 594 | 594 | 584 | 594 | 216,718 |
| 1985/04/20 | 587 | 590 | 584 | 584 | 412,365 |
| 1985/04/19 | 578 | 591 | 578 | 588 | 477,581 |
| 1985/04/18 | 582 | 587 | 569 | 578 | 263,874 |
| 1985/04/17 | 558 | 578 | 558 | 573 | 240,797 |
| 1985/04/16 | 578 | 579 | 558 | 558 | 437,448 |
| 1985/04/15 | 592 | 592 | 579 | 579 | 159,528 |
| 1985/04/12 | 568 | 588 | 568 | 588 | 371,229 |
| 1985/04/11 | 592 | 592 | 578 | 578 | 219,728 |
| 1985/04/10 | 588 | 592 | 580 | 592 | 179,595 |
| 1985/04/09 | 578 | 590 | 571 | 578 | 495,641 |
| 1985/04/08 | 573 | 573 | 571 | 571 | 106,352 |
| 1985/04/06 | 563 | 569 | 562 | 569 | 147,488 |
| 1985/04/05 | 560 | 568 | 559 | 563 | 305,010 |
| 1985/04/04 | 581 | 583 | 558 | 569 | 604,000 |
| 1985/04/03 | 583 | 585 | 568 | 583 | 585,940 |
| 1985/04/02 | 590 | 590 | 584 | 586 | 260,864 |
| 1985/04/01 | 578 | 592 | 578 | 580 | 411,362 |
| 1985/03/30 | 591 | 591 | 577 | 577 | 218,724 |
| 1985/03/29 | 598 | 598 | 584 | 584 | 473,568 |
| 1985/03/28 | 599 | 617 | 599 | 605 | 1,147,800 |
| 1985/03/27 | 594 | 610 | 588 | 607 | 1,200,976 |
| 1985/03/26 | 593 | 593 | 583 | 584 | 1,426,724 |
| 1985/03/25 | 593 | 596 | 589 | 593 | 357,183 |
| 1985/03/23 | 590 | 596 | 590 | 593 | 297,987 |
| 1985/03/22 | 605 | 605 | 588 | 591 | 716,372 |
| 1985/03/20 | 587 | 608 | 580 | 608 | 2,211,322 |
| 1985/03/19 | 583 | 588 | 578 | 578 | 849,814 |
| 1985/03/18 | 578 | 583 | 573 | 579 | 395,309 |
| 1985/03/16 | 567 | 576 | 564 | 568 | 2,570,511 |
| 1985/03/15 | 578 | 588 | 569 | 569 | 473,568 |
| 1985/03/14 | 589 | 594 | 586 | 588 | 627,076 |
| 1985/03/13 | 588 | 593 | 588 | 588 | 661,189 |
| 1985/03/12 | 591 | 598 | 581 | 586 | 964,192 |
| 1985/03/11 | 605 | 605 | 590 | 590 | 509,688 |
| 1985/03/08 | 618 | 620 | 606 | 608 | 486,611 |
| 1985/03/07 | 631 | 632 | 618 | 628 | 847,807 |
| 1985/03/06 | 623 | 636 | 623 | 633 | 3,723,328 |
| 1985/03/05 | 618 | 628 | 610 | 628 | 554,837 |
| 1985/03/04 | 631 | 633 | 614 | 628 | 606,006 |
| 1985/03/02 | 631 | 638 | 631 | 633 | 1,214,020 |
| 1985/03/01 | 625 | 633 | 624 | 631 | 1,696,618 |
| 1985/02/28 | 628 | 632 | 621 | 623 | 1,291,275 |
| 1985/02/27 | 631 | 637 | 614 | 623 | 1,308,332 |
| 1985/02/26 | 647 | 650 | 628 | 641 | 5,458,072 |
| 1985/02/25 | 651 | 653 | 643 | 643 | 4,237,029 |
| 1985/02/23 | 633 | 641 | 631 | 641 | 3,733,361 |
| 1985/02/22 | 618 | 632 | 618 | 629 | 5,589,507 |
| 1985/02/21 | 617 | 618 | 609 | 617 | 1,105,661 |
| 1985/02/20 | 613 | 613 | 605 | 610 | 1,071,548 |
| 1985/02/19 | 598 | 613 | 598 | 613 | 976,232 |
| 1985/02/18 | 613 | 613 | 599 | 599 | 557,847 |
| 1985/02/16 | 602 | 613 | 597 | 613 | 994,292 |
| 1985/02/15 | 588 | 604 | 588 | 593 | 1,335,422 |
| 1985/02/14 | 599 | 599 | 583 | 584 | 895,967 |
| 1985/02/13 | 598 | 606 | 589 | 599 | 1,508,996 |
| 1985/02/12 | 623 | 626 | 608 | 608 | 2,316,671 |
| 1985/02/08 | 615 | 635 | 613 | 618 | 9,024,882 |
| 1985/02/07 | 586 | 618 | 583 | 616 | 8,369,712 |
| 1985/02/06 | 569 | 578 | 566 | 578 | 1,629,395 |
| 1985/02/05 | 575 | 576 | 565 | 570 | 1,769,860 |
| 1985/02/04 | 562 | 573 | 555 | 568 | 1,610,332 |
| 1985/02/02 | 556 | 566 | 556 | 566 | 297,987 |
| 1985/02/01 | 565 | 568 | 563 | 566 | 1,096,631 |
| 1985/01/31 | 568 | 570 | 563 | 565 | 1,399,634 |
| 1985/01/30 | 568 | 575 | 563 | 563 | 2,251,455 |
| 1985/01/29 | 558 | 568 | 553 | 563 | 5,203,228 |
| 1985/01/28 | 546 | 558 | 543 | 548 | 1,184,923 |
| 1985/01/26 | 538 | 543 | 537 | 543 | 1,297,295 |
| 1985/01/25 | 535 | 546 | 533 | 538 | 1,156,830 |
| 1985/01/24 | 528 | 538 | 523 | 538 | 372,232 |
| 1985/01/23 | 526 | 538 | 523 | 538 | 349,156 |
| 1985/01/22 | 533 | 533 | 513 | 522 | 694,299 |
| 1985/01/21 | 535 | 538 | 532 | 535 | 231,767 |
| 1985/01/19 | 537 | 537 | 529 | 537 | 553,834 |
| 1985/01/18 | 534 | 543 | 533 | 537 | 1,904,305 |
| 1985/01/17 | 533 | 536 | 532 | 533 | 930,080 |
| 1985/01/16 | 526 | 538 | 525 | 533 | 803,661 |
| 1985/01/14 | 522 | 527 | 517 | 522 | 329,090 |
| 1985/01/11 | 508 | 522 | 508 | 512 | 354,173 |
| 1985/01/10 | 510 | 513 | 503 | 508 | 379,256 |
| 1985/01/09 | 516 | 518 | 508 | 510 | 268,890 |
| 1985/01/08 | 528 | 528 | 518 | 522 | 426,412 |
| 1985/01/07 | 533 | 534 | 523 | 528 | 304,007 |
| 1985/01/05 | 533 | 538 | 533 | 534 | 254,844 |
| 1985/01/04 | 541 | 541 | 533 | 534 | 505,674 |