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 |
|---|---|---|---|---|---|
| 1990/12/28 | 733 | 743 | 733 | 743 | 456,511 |
| 1990/12/27 | 743 | 748 | 738 | 743 | 534,770 |
| 1990/12/26 | 749 | 753 | 738 | 743 | 557,847 |
| 1990/12/25 | 757 | 757 | 750 | 750 | 541,794 |
| 1990/12/21 | 767 | 787 | 759 | 784 | 742,458 |
| 1990/12/20 | 788 | 797 | 783 | 787 | 711,355 |
| 1990/12/19 | 804 | 806 | 788 | 796 | 1,059,508 |
| 1990/12/18 | 792 | 796 | 778 | 778 | 474,571 |
| 1990/12/17 | 798 | 805 | 792 | 792 | 467,548 |
| 1990/12/14 | 802 | 812 | 797 | 811 | 688,279 |
| 1990/12/13 | 798 | 811 | 798 | 811 | 743,461 |
| 1990/12/12 | 806 | 807 | 788 | 795 | 1,085,594 |
| 1990/12/11 | 767 | 799 | 767 | 799 | 765,534 |
| 1990/12/10 | 778 | 803 | 767 | 777 | 753,495 |
| 1990/12/07 | 747 | 767 | 738 | 763 | 1,648,458 |
| 1990/12/06 | 698 | 718 | 683 | 718 | 652,159 |
| 1990/12/05 | 688 | 692 | 658 | 668 | 1,046,465 |
| 1990/12/04 | 699 | 699 | 668 | 668 | 817,707 |
| 1990/12/03 | 729 | 738 | 707 | 707 | 690,285 |
| 1990/11/30 | 658 | 699 | 658 | 699 | 989,275 |
| 1990/11/29 | 698 | 708 | 688 | 689 | 859,847 |
| 1990/11/28 | 757 | 757 | 718 | 723 | 1,077,567 |
| 1990/11/27 | 782 | 782 | 768 | 775 | 514,704 |
| 1990/11/26 | 776 | 795 | 770 | 785 | 355,176 |
| 1990/11/22 | 749 | 782 | 749 | 776 | 706,338 |
| 1990/11/21 | 765 | 771 | 742 | 753 | 913,023 |
| 1990/11/20 | 797 | 798 | 787 | 791 | 654,166 |
| 1990/11/19 | 827 | 832 | 803 | 815 | 949,142 |
| 1990/11/16 | 808 | 825 | 808 | 817 | 790,617 |
| 1990/11/15 | 847 | 847 | 812 | 818 | 539,787 |
| 1990/11/14 | 867 | 872 | 837 | 847 | 1,313,348 |
| 1990/11/13 | 858 | 882 | 858 | 876 | 2,066,843 |
| 1990/11/09 | 830 | 837 | 807 | 837 | 1,089,607 |
| 1990/11/08 | 850 | 857 | 837 | 850 | 927,069 |
| 1990/11/07 | 827 | 877 | 822 | 862 | 1,175,893 |
| 1990/11/06 | 877 | 887 | 842 | 842 | 659,182 |
| 1990/11/05 | 877 | 896 | 872 | 872 | 1,030,411 |
| 1990/11/02 | 842 | 867 | 842 | 867 | 1,223,049 |
| 1990/11/01 | 877 | 885 | 847 | 852 | 1,016,365 |
| 1990/10/31 | 916 | 926 | 895 | 897 | 804,664 |
| 1990/10/30 | 917 | 917 | 892 | 912 | 878,910 |
| 1990/10/29 | 937 | 947 | 923 | 932 | 1,214,019 |
| 1990/10/26 | 928 | 959 | 922 | 937 | 2,132,059 |
| 1990/10/25 | 947 | 977 | 937 | 938 | 5,908,561 |
| 1990/10/24 | 871 | 927 | 863 | 925 | 2,635,726 |
| 1990/10/23 | 907 | 913 | 877 | 881 | 1,372,544 |
| 1990/10/22 | 907 | 924 | 899 | 904 | 1,489,933 |
| 1990/10/19 | 897 | 947 | 889 | 898 | 6,018,927 |
| 1990/10/18 | 827 | 877 | 827 | 877 | 3,237,719 |
| 1990/10/17 | 789 | 827 | 777 | 818 | 2,614,656 |
| 1990/10/16 | 828 | 836 | 799 | 799 | 1,682,570 |
| 1990/10/15 | 799 | 832 | 798 | 822 | 2,600,610 |
| 1990/10/12 | 746 | 786 | 741 | 786 | 1,730,730 |
| 1990/10/11 | 754 | 756 | 733 | 755 | 1,320,371 |
| 1990/10/09 | 743 | 762 | 743 | 761 | 2,504,291 |
| 1990/10/08 | 708 | 747 | 708 | 733 | 1,317,361 |
| 1990/10/05 | 693 | 727 | 693 | 708 | 1,123,720 |
| 1990/10/04 | 683 | 698 | 673 | 688 | 545,807 |
| 1990/10/03 | 718 | 726 | 668 | 686 | 1,410,670 |
| 1990/10/02 | 696 | 748 | 688 | 720 | 1,420,704 |
| 1990/10/01 | 683 | 693 | 603 | 658 | 1,274,219 |
| 1990/09/28 | 678 | 703 | 649 | 703 | 2,070,856 |
| 1990/09/27 | 721 | 727 | 683 | 698 | 824,730 |
| 1990/09/26 | 797 | 797 | 730 | 741 | 867,873 |
| 1990/09/25 | 788 | 788 | 778 | 787 | 413,369 |
| 1990/09/21 | 799 | 799 | 788 | 788 | 648,146 |
| 1990/09/20 | 797 | 798 | 788 | 790 | 624,066 |
| 1990/09/19 | 797 | 802 | 788 | 790 | 686,272 |
| 1990/09/18 | 812 | 812 | 787 | 797 | 576,910 |
| 1990/09/17 | 832 | 832 | 807 | 816 | 392,299 |
| 1990/09/14 | 827 | 832 | 819 | 822 | 643,129 |
| 1990/09/13 | 831 | 837 | 822 | 827 | 652,159 |
| 1990/09/12 | 821 | 827 | 811 | 826 | 561,860 |
| 1990/09/11 | 818 | 826 | 804 | 811 | 432,432 |
| 1990/09/10 | 814 | 826 | 807 | 817 | 465,541 |
| 1990/09/07 | 776 | 787 | 767 | 784 | 917,036 |
| 1990/09/06 | 798 | 807 | 767 | 777 | 822,724 |
| 1990/09/05 | 834 | 837 | 787 | 798 | 539,787 |
| 1990/09/04 | 863 | 867 | 838 | 842 | 320,060 |
| 1990/09/03 | 877 | 877 | 858 | 862 | 525,741 |
| 1990/08/31 | 876 | 877 | 867 | 877 | 536,777 |
| 1990/08/30 | 853 | 878 | 844 | 878 | 834,764 |
| 1990/08/29 | 862 | 864 | 832 | 833 | 734,431 |
| 1990/08/28 | 847 | 855 | 827 | 854 | 1,188,936 |
| 1990/08/27 | 797 | 817 | 797 | 807 | 613,030 |
| 1990/08/24 | 748 | 797 | 743 | 797 | 1,527,056 |
| 1990/08/23 | 815 | 827 | 748 | 757 | 1,686,584 |
| 1990/08/22 | 868 | 870 | 797 | 845 | 1,248,132 |
| 1990/08/21 | 942 | 942 | 877 | 878 | 439,455 |
| 1990/08/20 | 937 | 937 | 927 | 932 | 327,083 |
| 1990/08/17 | 957 | 962 | 933 | 947 | 532,764 |
| 1990/08/16 | 967 | 972 | 962 | 962 | 529,754 |
| 1990/08/15 | 962 | 975 | 957 | 972 | 1,146,797 |
| 1990/08/14 | 942 | 962 | 942 | 952 | 601,993 |
| 1990/08/13 | 968 | 970 | 927 | 937 | 783,594 |
| 1990/08/10 | 967 | 992 | 967 | 977 | 491,628 |
| 1990/08/09 | 997 | 997 | 967 | 968 | 641,123 |
| 1990/08/08 | 967 | 996 | 962 | 996 | 1,591,268 |
| 1990/08/07 | 952 | 982 | 947 | 975 | 1,235,089 |
| 1990/08/06 | 1,007 | 1,017 | 991 | 992 | 839,780 |
| 1990/08/03 | 1,037 | 1,037 | 1,007 | 1,027 | 713,362 |
| 1990/08/02 | 1,066 | 1,086 | 1,047 | 1,076 | 655,169 |
| 1990/08/01 | 1,096 | 1,096 | 1,076 | 1,086 | 623,063 |
| 1990/07/31 | 1,066 | 1,096 | 1,066 | 1,086 | 1,133,754 |
| 1990/07/30 | 1,106 | 1,106 | 1,066 | 1,066 | 529,754 |
| 1990/07/27 | 1,106 | 1,116 | 1,066 | 1,086 | 927,069 |
| 1990/07/26 | 1,126 | 1,146 | 1,096 | 1,106 | 892,956 |
| 1990/07/25 | 1,116 | 1,126 | 1,096 | 1,126 | 828,744 |
| 1990/07/24 | 1,116 | 1,116 | 1,086 | 1,096 | 1,325,388 |
| 1990/07/23 | 1,146 | 1,156 | 1,126 | 1,126 | 607,010 |
| 1990/07/20 | 1,156 | 1,156 | 1,146 | 1,146 | 829,747 |
| 1990/07/19 | 1,176 | 1,176 | 1,156 | 1,156 | 829,747 |
| 1990/07/18 | 1,196 | 1,196 | 1,176 | 1,176 | 1,126,730 |
| 1990/07/17 | 1,186 | 1,196 | 1,166 | 1,186 | 1,453,813 |
| 1990/07/16 | 1,196 | 1,196 | 1,166 | 1,176 | 1,571,202 |
| 1990/07/13 | 1,136 | 1,206 | 1,126 | 1,196 | 4,198,901 |
| 1990/07/12 | 1,126 | 1,136 | 1,116 | 1,116 | 1,244,119 |
| 1990/07/11 | 1,116 | 1,136 | 1,106 | 1,116 | 1,049,474 |
| 1990/07/10 | 1,146 | 1,156 | 1,116 | 1,116 | 788,611 |
| 1990/07/09 | 1,156 | 1,166 | 1,146 | 1,146 | 518,717 |
| 1990/07/06 | 1,156 | 1,166 | 1,146 | 1,146 | 636,106 |
| 1990/07/05 | 1,166 | 1,166 | 1,146 | 1,146 | 771,554 |
| 1990/07/04 | 1,136 | 1,166 | 1,136 | 1,156 | 1,411,674 |
| 1990/07/03 | 1,146 | 1,156 | 1,126 | 1,136 | 2,187,241 |
| 1990/07/02 | 1,126 | 1,136 | 1,116 | 1,136 | 809,681 |
| 1990/06/29 | 1,136 | 1,136 | 1,106 | 1,126 | 2,233,394 |
| 1990/06/28 | 1,136 | 1,146 | 1,116 | 1,116 | 1,838,085 |
| 1990/06/27 | 1,136 | 1,136 | 1,106 | 1,126 | 2,078,883 |
| 1990/06/26 | 1,116 | 1,146 | 1,106 | 1,136 | 1,384,584 |
| 1990/06/25 | 1,126 | 1,126 | 1,106 | 1,126 | 760,518 |
| 1990/06/22 | 1,146 | 1,146 | 1,126 | 1,146 | 538,784 |
| 1990/06/21 | 1,156 | 1,156 | 1,136 | 1,146 | 879,913 |
| 1990/06/20 | 1,166 | 1,166 | 1,146 | 1,146 | 641,123 |
| 1990/06/19 | 1,156 | 1,166 | 1,136 | 1,146 | 648,146 |
| 1990/06/18 | 1,206 | 1,206 | 1,166 | 1,176 | 948,139 |
| 1990/06/15 | 1,216 | 1,216 | 1,196 | 1,196 | 633,096 |
| 1990/06/14 | 1,196 | 1,226 | 1,196 | 1,226 | 1,367,527 |
| 1990/06/13 | 1,196 | 1,206 | 1,176 | 1,196 | 913,023 |
| 1990/06/12 | 1,196 | 1,226 | 1,186 | 1,196 | 1,408,664 |
| 1990/06/11 | 1,216 | 1,216 | 1,196 | 1,196 | 1,146,797 |
| 1990/06/08 | 1,256 | 1,256 | 1,216 | 1,216 | 3,042,071 |
| 1990/06/07 | 1,196 | 1,256 | 1,186 | 1,246 | 8,612,513 |
| 1990/06/06 | 1,206 | 1,216 | 1,196 | 1,196 | 1,143,787 |
| 1990/06/05 | 1,226 | 1,226 | 1,206 | 1,216 | 1,555,149 |
| 1990/06/04 | 1,206 | 1,226 | 1,206 | 1,216 | 2,185,235 |
| 1990/06/01 | 1,216 | 1,226 | 1,206 | 1,206 | 1,488,929 |
| 1990/05/31 | 1,226 | 1,236 | 1,216 | 1,226 | 2,798,264 |
| 1990/05/30 | 1,216 | 1,246 | 1,196 | 1,216 | 7,650,328 |
| 1990/05/29 | 1,216 | 1,236 | 1,196 | 1,226 | 9,298,785 |
| 1990/05/28 | 1,166 | 1,216 | 1,166 | 1,206 | 6,347,013 |
| 1990/05/25 | 1,126 | 1,166 | 1,116 | 1,166 | 2,965,819 |
| 1990/05/24 | 1,126 | 1,126 | 1,116 | 1,126 | 770,551 |
| 1990/05/23 | 1,126 | 1,136 | 1,116 | 1,126 | 1,021,381 |
| 1990/05/22 | 1,136 | 1,136 | 1,116 | 1,126 | 1,249,136 |
| 1990/05/21 | 1,146 | 1,166 | 1,146 | 1,156 | 703,329 |
| 1990/05/18 | 1,176 | 1,176 | 1,146 | 1,156 | 1,517,022 |
| 1990/05/17 | 1,166 | 1,176 | 1,156 | 1,176 | 1,656,484 |
| 1990/05/16 | 1,166 | 1,176 | 1,146 | 1,166 | 3,342,065 |
| 1990/05/15 | 1,136 | 1,166 | 1,116 | 1,146 | 3,736,370 |
| 1990/05/14 | 1,136 | 1,136 | 1,116 | 1,116 | 2,616,663 |
| 1990/05/11 | 1,106 | 1,116 | 1,096 | 1,116 | 1,229,069 |
| 1990/05/10 | 1,076 | 1,106 | 1,066 | 1,096 | 2,582,550 |
| 1990/05/09 | 1,096 | 1,096 | 1,066 | 1,076 | 1,518,026 |
| 1990/05/08 | 1,076 | 1,096 | 1,076 | 1,096 | 1,361,508 |
| 1990/05/07 | 1,066 | 1,076 | 1,056 | 1,076 | 1,359,501 |
| 1990/05/02 | 1,037 | 1,066 | 1,037 | 1,047 | 1,098,637 |
| 1990/05/01 | 1,056 | 1,066 | 1,037 | 1,047 | 256,850 |
| 1990/04/27 | 1,047 | 1,066 | 1,047 | 1,066 | 804,664 |
| 1990/04/26 | 1,056 | 1,066 | 1,047 | 1,066 | 462,531 |
| 1990/04/25 | 1,047 | 1,076 | 1,037 | 1,076 | 940,112 |
| 1990/04/24 | 1,056 | 1,056 | 1,037 | 1,047 | 780,584 |
| 1990/04/23 | 1,066 | 1,066 | 1,047 | 1,056 | 610,020 |
| 1990/04/20 | 1,047 | 1,056 | 1,037 | 1,047 | 1,777,886 |
| 1990/04/19 | 1,047 | 1,066 | 1,027 | 1,027 | 1,273,215 |
| 1990/04/18 | 989 | 1,027 | 978 | 1,027 | 924,059 |
| 1990/04/17 | 1,007 | 1,027 | 987 | 987 | 1,267,195 |
| 1990/04/16 | 1,027 | 1,037 | 1,017 | 1,017 | 314,040 |
| 1990/04/13 | 1,047 | 1,066 | 1,047 | 1,047 | 424,405 |
| 1990/04/12 | 1,086 | 1,096 | 1,056 | 1,056 | 535,774 |
| 1990/04/11 | 1,086 | 1,096 | 1,076 | 1,076 | 561,860 |
| 1990/04/10 | 1,096 | 1,096 | 1,076 | 1,086 | 726,405 |
| 1990/04/09 | 1,116 | 1,136 | 1,116 | 1,116 | 2,163,162 |
| 1990/04/06 | 1,027 | 1,096 | 1,017 | 1,096 | 1,682,570 |
| 1990/04/05 | 1,007 | 1,007 | 977 | 996 | 1,682,570 |
| 1990/04/04 | 1,027 | 1,047 | 1,007 | 1,007 | 1,213,016 |
| 1990/04/03 | 1,017 | 1,047 | 997 | 1,007 | 1,386,591 |
| 1990/04/02 | 1,076 | 1,076 | 987 | 1,017 | 1,698,624 |
| 1990/03/30 | 1,176 | 1,186 | 1,096 | 1,096 | 1,351,474 |
| 1990/03/29 | 1,186 | 1,206 | 1,176 | 1,176 | 3,547,745 |
| 1990/03/28 | 1,226 | 1,246 | 1,196 | 1,206 | 2,182,225 |
| 1990/03/27 | 1,166 | 1,216 | 1,146 | 1,206 | 2,394,929 |
| 1990/03/26 | 1,106 | 1,146 | 1,096 | 1,136 | 2,110,989 |
| 1990/03/23 | 1,086 | 1,106 | 1,066 | 1,096 | 2,110,989 |
| 1990/03/22 | 1,086 | 1,146 | 1,086 | 1,106 | 1,805,979 |
| 1990/03/20 | 1,246 | 1,266 | 1,206 | 1,206 | 2,240,417 |
| 1990/03/19 | 1,316 | 1,326 | 1,246 | 1,256 | 1,241,109 |
| 1990/03/16 | 1,336 | 1,365 | 1,316 | 1,316 | 1,467,860 |
| 1990/03/15 | 1,306 | 1,326 | 1,306 | 1,326 | 1,598,291 |
| 1990/03/14 | 1,306 | 1,326 | 1,296 | 1,296 | 1,691,600 |
| 1990/03/13 | 1,336 | 1,346 | 1,326 | 1,326 | 877,906 |
| 1990/03/12 | 1,375 | 1,385 | 1,355 | 1,355 | 622,059 |
| 1990/03/09 | 1,415 | 1,425 | 1,385 | 1,385 | 734,431 |
| 1990/03/08 | 1,385 | 1,425 | 1,375 | 1,395 | 972,219 |
| 1990/03/07 | 1,375 | 1,405 | 1,365 | 1,385 | 1,057,501 |
| 1990/03/06 | 1,415 | 1,425 | 1,375 | 1,375 | 1,626,384 |
| 1990/03/05 | 1,355 | 1,405 | 1,346 | 1,395 | 2,339,746 |
| 1990/03/02 | 1,336 | 1,365 | 1,316 | 1,336 | 1,786,916 |
| 1990/03/01 | 1,316 | 1,355 | 1,306 | 1,316 | 1,525,049 |
| 1990/02/28 | 1,316 | 1,336 | 1,296 | 1,326 | 3,213,639 |
| 1990/02/27 | 1,286 | 1,296 | 1,246 | 1,296 | 1,552,139 |
| 1990/02/26 | 1,286 | 1,286 | 1,216 | 1,246 | 1,183,920 |
| 1990/02/23 | 1,355 | 1,355 | 1,306 | 1,316 | 1,269,202 |
| 1990/02/22 | 1,385 | 1,395 | 1,355 | 1,365 | 1,270,205 |
| 1990/02/21 | 1,395 | 1,395 | 1,355 | 1,385 | 801,654 |
| 1990/02/20 | 1,425 | 1,425 | 1,405 | 1,405 | 416,379 |
| 1990/02/19 | 1,455 | 1,465 | 1,425 | 1,425 | 898,976 |
| 1990/02/16 | 1,425 | 1,435 | 1,415 | 1,435 | 1,083,587 |
| 1990/02/15 | 1,395 | 1,425 | 1,395 | 1,415 | 1,308,331 |
| 1990/02/14 | 1,395 | 1,405 | 1,385 | 1,405 | 641,123 |
| 1990/02/13 | 1,385 | 1,395 | 1,375 | 1,385 | 655,169 |
| 1990/02/09 | 1,395 | 1,405 | 1,375 | 1,385 | 636,106 |
| 1990/02/08 | 1,405 | 1,425 | 1,395 | 1,415 | 543,800 |
| 1990/02/07 | 1,435 | 1,435 | 1,395 | 1,425 | 489,621 |
| 1990/02/06 | 1,425 | 1,445 | 1,415 | 1,415 | 965,195 |
| 1990/02/05 | 1,435 | 1,435 | 1,415 | 1,425 | 477,581 |
| 1990/02/02 | 1,395 | 1,415 | 1,385 | 1,415 | 1,317,361 |
| 1990/02/01 | 1,375 | 1,395 | 1,375 | 1,385 | 1,009,342 |
| 1990/01/31 | 1,365 | 1,375 | 1,355 | 1,355 | 1,259,169 |
| 1990/01/30 | 1,365 | 1,375 | 1,355 | 1,375 | 801,654 |
| 1990/01/29 | 1,346 | 1,375 | 1,336 | 1,365 | 1,083,587 |
| 1990/01/26 | 1,336 | 1,346 | 1,326 | 1,346 | 1,443,780 |
| 1990/01/25 | 1,346 | 1,355 | 1,336 | 1,336 | 1,699,627 |
| 1990/01/24 | 1,365 | 1,375 | 1,346 | 1,346 | 1,353,481 |
| 1990/01/23 | 1,365 | 1,375 | 1,355 | 1,365 | 1,156,830 |
| 1990/01/22 | 1,395 | 1,405 | 1,375 | 1,385 | 1,287,262 |
| 1990/01/19 | 1,346 | 1,395 | 1,346 | 1,375 | 1,841,095 |
| 1990/01/18 | 1,375 | 1,385 | 1,365 | 1,365 | 679,249 |
| 1990/01/17 | 1,375 | 1,395 | 1,375 | 1,395 | 879,913 |
| 1990/01/16 | 1,405 | 1,405 | 1,365 | 1,365 | 844,797 |
| 1990/01/12 | 1,405 | 1,425 | 1,395 | 1,425 | 1,155,827 |
| 1990/01/11 | 1,405 | 1,405 | 1,395 | 1,405 | 869,880 |
| 1990/01/10 | 1,405 | 1,405 | 1,395 | 1,395 | 1,109,674 |
| 1990/01/09 | 1,425 | 1,425 | 1,405 | 1,415 | 805,667 |
| 1990/01/08 | 1,445 | 1,445 | 1,415 | 1,425 | 1,025,395 |
| 1990/01/05 | 1,445 | 1,445 | 1,425 | 1,425 | 457,515 |
| 1990/01/04 | 1,435 | 1,445 | 1,425 | 1,445 | 525,741 |