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 |
|---|---|---|---|---|---|
| 1991/12/30 | 747 | 753 | 738 | 753 | 671,222 |
| 1991/12/27 | 743 | 746 | 727 | 730 | 735,435 |
| 1991/12/26 | 718 | 742 | 713 | 738 | 773,561 |
| 1991/12/25 | 708 | 723 | 704 | 718 | 1,037,435 |
| 1991/12/24 | 709 | 726 | 693 | 694 | 740,451 |
| 1991/12/20 | 709 | 712 | 693 | 698 | 772,558 |
| 1991/12/19 | 699 | 708 | 699 | 699 | 538,784 |
| 1991/12/18 | 718 | 723 | 708 | 713 | 327,083 |
| 1991/12/17 | 719 | 731 | 718 | 718 | 429,422 |
| 1991/12/16 | 725 | 735 | 715 | 735 | 364,206 |
| 1991/12/13 | 730 | 730 | 715 | 726 | 3,700,250 |
| 1991/12/12 | 713 | 725 | 705 | 710 | 401,329 |
| 1991/12/11 | 712 | 718 | 686 | 698 | 1,122,717 |
| 1991/12/10 | 717 | 718 | 708 | 712 | 502,664 |
| 1991/12/09 | 718 | 718 | 708 | 718 | 199,661 |
| 1991/12/06 | 737 | 737 | 718 | 718 | 772,558 |
| 1991/12/05 | 738 | 738 | 726 | 727 | 385,276 |
| 1991/12/04 | 701 | 728 | 701 | 728 | 455,508 |
| 1991/12/03 | 704 | 712 | 700 | 700 | 821,720 |
| 1991/12/02 | 701 | 706 | 698 | 698 | 679,249 |
| 1991/11/29 | 708 | 715 | 707 | 707 | 517,714 |
| 1991/11/28 | 718 | 718 | 704 | 706 | 518,717 |
| 1991/11/27 | 748 | 748 | 728 | 728 | 608,013 |
| 1991/11/26 | 719 | 738 | 717 | 738 | 515,707 |
| 1991/11/25 | 728 | 728 | 708 | 716 | 710,352 |
| 1991/11/22 | 746 | 747 | 728 | 728 | 806,671 |
| 1991/11/21 | 756 | 757 | 741 | 746 | 622,059 |
| 1991/11/20 | 750 | 757 | 748 | 757 | 993,288 |
| 1991/11/19 | 787 | 787 | 769 | 769 | 618,046 |
| 1991/11/18 | 771 | 775 | 757 | 767 | 1,130,744 |
| 1991/11/15 | 807 | 814 | 791 | 791 | 911,016 |
| 1991/11/14 | 826 | 826 | 802 | 807 | 547,814 |
| 1991/11/13 | 818 | 825 | 817 | 817 | 748,478 |
| 1991/11/12 | 815 | 824 | 814 | 817 | 667,209 |
| 1991/11/11 | 807 | 817 | 807 | 814 | 352,166 |
| 1991/11/08 | 827 | 827 | 816 | 820 | 801,654 |
| 1991/11/07 | 837 | 839 | 817 | 817 | 1,146,797 |
| 1991/11/06 | 838 | 844 | 835 | 835 | 567,880 |
| 1991/11/05 | 841 | 849 | 841 | 846 | 632,093 |
| 1991/11/01 | 847 | 847 | 840 | 841 | 840,784 |
| 1991/10/31 | 847 | 850 | 840 | 847 | 1,130,744 |
| 1991/10/30 | 854 | 856 | 841 | 841 | 1,117,700 |
| 1991/10/29 | 855 | 861 | 847 | 856 | 1,388,597 |
| 1991/10/28 | 851 | 856 | 845 | 845 | 1,036,431 |
| 1991/10/25 | 859 | 866 | 847 | 847 | 1,050,478 |
| 1991/10/24 | 866 | 870 | 859 | 859 | 1,358,498 |
| 1991/10/23 | 877 | 877 | 863 | 863 | 2,122,025 |
| 1991/10/22 | 860 | 883 | 860 | 875 | 3,668,144 |
| 1991/10/21 | 857 | 876 | 857 | 870 | 3,065,148 |
| 1991/10/18 | 849 | 854 | 843 | 852 | 2,013,667 |
| 1991/10/17 | 857 | 865 | 839 | 841 | 2,198,278 |
| 1991/10/16 | 861 | 861 | 848 | 852 | 2,040,756 |
| 1991/10/15 | 838 | 867 | 838 | 865 | 3,634,031 |
| 1991/10/14 | 835 | 843 | 835 | 838 | 1,652,471 |
| 1991/10/11 | 841 | 844 | 831 | 838 | 1,967,514 |
| 1991/10/09 | 835 | 844 | 830 | 844 | 1,856,145 |
| 1991/10/08 | 846 | 852 | 837 | 837 | 2,395,932 |
| 1991/10/07 | 847 | 864 | 841 | 844 | 2,266,504 |
| 1991/10/04 | 853 | 857 | 839 | 851 | 2,345,766 |
| 1991/10/03 | 842 | 875 | 840 | 852 | 4,532,004 |
| 1991/10/02 | 865 | 865 | 837 | 837 | 2,757,128 |
| 1991/10/01 | 875 | 877 | 858 | 858 | 7,374,414 |
| 1991/09/30 | 859 | 880 | 853 | 879 | 7,198,833 |
| 1991/09/27 | 870 | 872 | 852 | 852 | 9,104,141 |
| 1991/09/26 | 832 | 874 | 819 | 872 | 18,935,690 |
| 1991/09/25 | 797 | 812 | 783 | 812 | 3,764,463 |
| 1991/09/24 | 772 | 792 | 764 | 792 | 1,574,212 |
| 1991/09/20 | 772 | 773 | 753 | 762 | 1,163,853 |
| 1991/09/19 | 778 | 786 | 765 | 768 | 1,260,172 |
| 1991/09/18 | 783 | 792 | 777 | 783 | 1,662,504 |
| 1991/09/17 | 782 | 799 | 779 | 788 | 5,211,253 |
| 1991/09/13 | 762 | 772 | 753 | 772 | 3,324,005 |
| 1991/09/12 | 743 | 750 | 738 | 748 | 1,702,637 |
| 1991/09/11 | 747 | 750 | 734 | 743 | 2,168,178 |
| 1991/09/10 | 759 | 762 | 750 | 751 | 2,623,686 |
| 1991/09/09 | 748 | 775 | 748 | 750 | 6,536,641 |
| 1991/09/06 | 706 | 753 | 702 | 742 | 8,054,667 |
| 1991/09/05 | 664 | 702 | 664 | 696 | 3,755,433 |
| 1991/09/04 | 664 | 677 | 660 | 664 | 796,637 |
| 1991/09/03 | 678 | 681 | 666 | 669 | 883,926 |
| 1991/09/02 | 658 | 683 | 656 | 676 | 844,797 |
| 1991/08/30 | 641 | 653 | 630 | 653 | 2,211,321 |
| 1991/08/29 | 628 | 643 | 625 | 641 | 1,020,378 |
| 1991/08/28 | 638 | 638 | 612 | 618 | 1,762,836 |
| 1991/08/27 | 630 | 640 | 623 | 638 | 962,185 |
| 1991/08/26 | 658 | 658 | 640 | 640 | 672,226 |
| 1991/08/23 | 668 | 668 | 654 | 655 | 634,099 |
| 1991/08/22 | 680 | 680 | 662 | 665 | 965,195 |
| 1991/08/21 | 628 | 656 | 628 | 644 | 1,166,863 |
| 1991/08/20 | 631 | 643 | 618 | 633 | 946,132 |
| 1991/08/19 | 659 | 660 | 628 | 631 | 1,314,351 |
| 1991/08/16 | 659 | 663 | 658 | 658 | 533,767 |
| 1991/08/15 | 668 | 668 | 663 | 663 | 299,993 |
| 1991/08/14 | 667 | 668 | 664 | 668 | 466,545 |
| 1991/08/13 | 660 | 668 | 658 | 668 | 555,840 |
| 1991/08/12 | 681 | 681 | 664 | 673 | 504,671 |
| 1991/08/09 | 683 | 683 | 678 | 678 | 625,069 |
| 1991/08/08 | 687 | 688 | 683 | 683 | 654,166 |
| 1991/08/07 | 687 | 688 | 683 | 688 | 697,309 |
| 1991/08/06 | 689 | 690 | 681 | 688 | 647,142 |
| 1991/08/05 | 702 | 702 | 686 | 689 | 865,867 |
| 1991/08/02 | 713 | 713 | 694 | 694 | 1,843,102 |
| 1991/08/01 | 721 | 722 | 711 | 713 | 256,850 |
| 1991/07/31 | 728 | 733 | 724 | 725 | 371,229 |
| 1991/07/30 | 719 | 735 | 718 | 731 | 299,993 |
| 1991/07/29 | 727 | 736 | 708 | 718 | 547,814 |
| 1991/07/26 | 721 | 725 | 714 | 724 | 266,884 |
| 1991/07/25 | 717 | 728 | 713 | 721 | 447,481 |
| 1991/07/24 | 705 | 718 | 705 | 713 | 339,123 |
| 1991/07/23 | 704 | 714 | 698 | 706 | 733,428 |
| 1991/07/22 | 728 | 728 | 703 | 704 | 199,661 |
| 1991/07/19 | 738 | 741 | 728 | 728 | 213,708 |
| 1991/07/18 | 748 | 748 | 729 | 729 | 394,305 |
| 1991/07/17 | 742 | 753 | 738 | 748 | 563,867 |
| 1991/07/16 | 733 | 742 | 726 | 742 | 707,342 |
| 1991/07/15 | 736 | 745 | 726 | 733 | 618,046 |
| 1991/07/12 | 727 | 738 | 718 | 726 | 132,438 |
| 1991/07/11 | 721 | 723 | 712 | 717 | 205,681 |
| 1991/07/10 | 698 | 721 | 698 | 721 | 460,525 |
| 1991/07/09 | 683 | 707 | 669 | 697 | 926,066 |
| 1991/07/08 | 732 | 732 | 684 | 684 | 737,441 |
| 1991/07/05 | 748 | 755 | 733 | 733 | 501,661 |
| 1991/07/04 | 739 | 745 | 733 | 743 | 526,744 |
| 1991/07/03 | 782 | 782 | 748 | 749 | 249,827 |
| 1991/07/02 | 777 | 787 | 772 | 782 | 325,076 |
| 1991/07/01 | 772 | 777 | 760 | 772 | 533,767 |
| 1991/06/28 | 754 | 764 | 748 | 753 | 325,076 |
| 1991/06/27 | 757 | 762 | 751 | 753 | 277,920 |
| 1991/06/26 | 765 | 777 | 762 | 777 | 559,854 |
| 1991/06/25 | 763 | 765 | 748 | 748 | 658,179 |
| 1991/06/24 | 777 | 782 | 767 | 775 | 555,840 |
| 1991/06/21 | 777 | 779 | 773 | 777 | 632,093 |
| 1991/06/20 | 777 | 778 | 768 | 776 | 580,923 |
| 1991/06/19 | 797 | 797 | 763 | 767 | 664,199 |
| 1991/06/18 | 807 | 812 | 796 | 799 | 936,099 |
| 1991/06/17 | 797 | 808 | 797 | 807 | 448,485 |
| 1991/06/14 | 778 | 797 | 777 | 796 | 754,498 |
| 1991/06/13 | 787 | 792 | 779 | 787 | 320,060 |
| 1991/06/12 | 787 | 796 | 782 | 782 | 312,033 |
| 1991/06/11 | 763 | 791 | 763 | 779 | 341,129 |
| 1991/06/10 | 767 | 776 | 763 | 763 | 396,312 |
| 1991/06/07 | 798 | 802 | 787 | 787 | 511,694 |
| 1991/06/06 | 812 | 812 | 800 | 807 | 382,266 |
| 1991/06/05 | 807 | 807 | 802 | 807 | 325,076 |
| 1991/06/04 | 811 | 811 | 807 | 808 | 233,774 |
| 1991/06/03 | 818 | 820 | 810 | 810 | 320,060 |
| 1991/05/31 | 827 | 827 | 812 | 822 | 485,608 |
| 1991/05/30 | 830 | 830 | 816 | 817 | 340,126 |
| 1991/05/29 | 836 | 836 | 822 | 825 | 390,292 |
| 1991/05/28 | 818 | 836 | 818 | 834 | 358,186 |
| 1991/05/27 | 832 | 832 | 822 | 822 | 552,830 |
| 1991/05/24 | 836 | 847 | 827 | 837 | 994,292 |
| 1991/05/23 | 822 | 827 | 815 | 827 | 501,661 |
| 1991/05/22 | 817 | 825 | 807 | 817 | 517,714 |
| 1991/05/21 | 813 | 827 | 810 | 817 | 263,874 |
| 1991/05/20 | 832 | 832 | 813 | 813 | 505,674 |
| 1991/05/17 | 817 | 836 | 812 | 828 | 462,531 |
| 1991/05/16 | 815 | 821 | 812 | 813 | 330,093 |
| 1991/05/15 | 827 | 832 | 813 | 820 | 383,269 |
| 1991/05/14 | 837 | 838 | 822 | 822 | 282,937 |
| 1991/05/13 | 827 | 829 | 821 | 822 | 288,957 |
| 1991/05/10 | 823 | 846 | 822 | 837 | 405,342 |
| 1991/05/09 | 820 | 823 | 812 | 820 | 532,764 |
| 1991/05/08 | 833 | 835 | 816 | 817 | 450,491 |
| 1991/05/07 | 846 | 846 | 832 | 843 | 376,246 |
| 1991/05/02 | 854 | 862 | 840 | 847 | 1,164,856 |
| 1991/05/01 | 842 | 851 | 824 | 849 | 1,049,474 |
| 1991/04/30 | 818 | 826 | 812 | 824 | 580,923 |
| 1991/04/26 | 812 | 827 | 812 | 827 | 822,724 |
| 1991/04/25 | 827 | 834 | 802 | 812 | 1,494,949 |
| 1991/04/24 | 839 | 839 | 828 | 837 | 726,405 |
| 1991/04/23 | 829 | 839 | 828 | 839 | 1,104,657 |
| 1991/04/22 | 857 | 865 | 839 | 847 | 602,996 |
| 1991/04/19 | 880 | 886 | 867 | 867 | 621,056 |
| 1991/04/18 | 897 | 897 | 879 | 880 | 569,887 |
| 1991/04/17 | 902 | 902 | 888 | 897 | 884,930 |
| 1991/04/16 | 909 | 909 | 892 | 895 | 731,422 |
| 1991/04/15 | 896 | 912 | 889 | 910 | 1,231,076 |
| 1991/04/12 | 890 | 897 | 885 | 890 | 737,441 |
| 1991/04/11 | 898 | 906 | 888 | 889 | 510,691 |
| 1991/04/10 | 896 | 907 | 896 | 907 | 440,458 |
| 1991/04/09 | 897 | 915 | 896 | 902 | 448,485 |
| 1991/04/08 | 912 | 917 | 897 | 898 | 737,441 |
| 1991/04/05 | 913 | 922 | 907 | 907 | 447,481 |
| 1991/04/04 | 918 | 923 | 912 | 912 | 759,515 |
| 1991/04/03 | 927 | 930 | 914 | 922 | 708,345 |
| 1991/04/02 | 912 | 915 | 902 | 907 | 625,069 |
| 1991/04/01 | 899 | 912 | 899 | 912 | 554,837 |
| 1991/03/29 | 902 | 934 | 897 | 929 | 1,172,883 |
| 1991/03/28 | 892 | 907 | 882 | 902 | 881,920 |
| 1991/03/27 | 912 | 915 | 902 | 902 | 477,581 |
| 1991/03/26 | 917 | 928 | 908 | 908 | 629,083 |
| 1991/03/25 | 934 | 934 | 917 | 922 | 1,134,757 |
| 1991/03/22 | 947 | 951 | 933 | 934 | 936,099 |
| 1991/03/20 | 941 | 952 | 941 | 942 | 1,308,331 |
| 1991/03/19 | 957 | 961 | 952 | 961 | 1,013,355 |
| 1991/03/18 | 957 | 971 | 957 | 960 | 2,233,394 |
| 1991/03/15 | 944 | 965 | 944 | 962 | 1,586,252 |
| 1991/03/14 | 948 | 956 | 937 | 940 | 1,593,275 |
| 1991/03/13 | 962 | 970 | 946 | 948 | 1,950,457 |
| 1991/03/12 | 975 | 989 | 957 | 962 | 3,904,928 |
| 1991/03/11 | 944 | 992 | 944 | 975 | 6,215,578 |
| 1991/03/08 | 937 | 944 | 928 | 944 | 1,955,474 |
| 1991/03/07 | 947 | 955 | 937 | 937 | 1,830,059 |
| 1991/03/06 | 970 | 976 | 937 | 957 | 2,552,450 |
| 1991/03/05 | 996 | 997 | 958 | 970 | 3,484,536 |
| 1991/03/04 | 979 | 1,017 | 979 | 993 | 7,522,906 |
| 1991/03/01 | 996 | 1,027 | 977 | 977 | 14,669,566 |
| 1991/02/28 | 947 | 1,007 | 937 | 996 | 18,794,222 |
| 1991/02/27 | 887 | 917 | 877 | 917 | 1,915,341 |
| 1991/02/26 | 920 | 926 | 897 | 897 | 2,100,956 |
| 1991/02/25 | 892 | 912 | 887 | 910 | 3,463,466 |
| 1991/02/22 | 887 | 907 | 877 | 897 | 3,330,025 |
| 1991/02/21 | 847 | 888 | 847 | 872 | 2,394,929 |
| 1991/02/20 | 873 | 877 | 852 | 865 | 1,409,667 |
| 1991/02/19 | 897 | 898 | 877 | 882 | 2,756,125 |
| 1991/02/18 | 887 | 911 | 882 | 898 | 6,523,598 |
| 1991/02/15 | 787 | 864 | 785 | 848 | 7,724,574 |
| 1991/02/14 | 775 | 797 | 774 | 796 | 2,413,992 |
| 1991/02/13 | 767 | 780 | 765 | 775 | 1,317,361 |
| 1991/02/12 | 748 | 777 | 748 | 772 | 1,841,095 |
| 1991/02/08 | 718 | 738 | 713 | 733 | 1,151,813 |
| 1991/02/07 | 708 | 718 | 705 | 718 | 756,505 |
| 1991/02/06 | 703 | 712 | 702 | 708 | 1,220,039 |
| 1991/02/05 | 680 | 688 | 675 | 688 | 837,774 |
| 1991/02/04 | 683 | 683 | 674 | 676 | 436,445 |
| 1991/02/01 | 674 | 681 | 668 | 673 | 574,903 |
| 1991/01/31 | 688 | 688 | 674 | 674 | 704,332 |
| 1991/01/30 | 678 | 683 | 677 | 678 | 401,329 |
| 1991/01/29 | 683 | 683 | 673 | 683 | 374,239 |
| 1991/01/28 | 673 | 683 | 673 | 683 | 259,860 |
| 1991/01/25 | 679 | 688 | 679 | 679 | 516,711 |
| 1991/01/24 | 682 | 688 | 674 | 676 | 440,458 |
| 1991/01/23 | 697 | 697 | 678 | 679 | 474,571 |
| 1991/01/22 | 699 | 707 | 678 | 698 | 633,096 |
| 1991/01/21 | 709 | 718 | 701 | 701 | 358,186 |
| 1991/01/18 | 762 | 762 | 708 | 723 | 1,049,474 |
| 1991/01/17 | 663 | 750 | 648 | 733 | 1,324,385 |
| 1991/01/16 | 678 | 688 | 668 | 673 | 959,176 |
| 1991/01/14 | 716 | 723 | 700 | 718 | 367,216 |
| 1991/01/11 | 704 | 723 | 698 | 723 | 705,335 |
| 1991/01/10 | 697 | 704 | 696 | 704 | 450,491 |
| 1991/01/09 | 703 | 707 | 698 | 707 | 520,724 |
| 1991/01/08 | 708 | 711 | 698 | 707 | 487,614 |
| 1991/01/07 | 735 | 735 | 718 | 718 | 447,481 |
| 1991/01/04 | 733 | 742 | 733 | 735 | 251,834 |