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 |
---|---|---|---|---|---|
1995/12/29 | 406 | 414 | 406 | 414 | 344,139 |
1995/12/28 | 404 | 411 | 403 | 406 | 602,996 |
1995/12/27 | 400 | 406 | 400 | 406 | 516,711 |
1995/12/26 | 399 | 401 | 399 | 401 | 483,601 |
1995/12/25 | 399 | 401 | 399 | 400 | 650,152 |
1995/12/22 | 408 | 409 | 399 | 399 | 850,817 |
1995/12/21 | 407 | 409 | 402 | 407 | 779,581 |
1995/12/20 | 399 | 404 | 397 | 402 | 809,681 |
1995/12/19 | 390 | 403 | 390 | 399 | 690,285 |
1995/12/18 | 406 | 409 | 396 | 399 | 491,628 |
1995/12/15 | 402 | 406 | 402 | 405 | 474,571 |
1995/12/14 | 401 | 408 | 399 | 407 | 799,647 |
1995/12/13 | 400 | 402 | 386 | 386 | 933,089 |
1995/12/12 | 409 | 410 | 402 | 402 | 246,817 |
1995/12/11 | 407 | 409 | 404 | 407 | 179,595 |
1995/12/08 | 410 | 412 | 394 | 402 | 2,648,769 |
1995/12/07 | 402 | 414 | 402 | 410 | 1,101,647 |
1995/12/06 | 409 | 413 | 400 | 402 | 1,289,268 |
1995/12/05 | 405 | 406 | 404 | 404 | 504,671 |
1995/12/04 | 399 | 404 | 399 | 404 | 1,673,541 |
1995/12/01 | 399 | 403 | 397 | 399 | 638,113 |
1995/11/30 | 395 | 404 | 394 | 401 | 532,764 |
1995/11/29 | 398 | 400 | 396 | 396 | 196,651 |
1995/11/28 | 392 | 402 | 391 | 396 | 558,850 |
1995/11/27 | 384 | 390 | 384 | 387 | 1,438,763 |
1995/11/24 | 387 | 389 | 384 | 385 | 997,302 |
1995/11/22 | 404 | 404 | 384 | 385 | 612,026 |
1995/11/21 | 408 | 414 | 401 | 401 | 734,431 |
1995/11/20 | 403 | 408 | 400 | 408 | 517,714 |
1995/11/17 | 403 | 403 | 390 | 399 | 338,119 |
1995/11/16 | 404 | 404 | 399 | 404 | 480,591 |
1995/11/15 | 395 | 407 | 392 | 404 | 576,910 |
1995/11/14 | 387 | 398 | 382 | 398 | 595,973 |
1995/11/13 | 384 | 390 | 379 | 390 | 1,182,916 |
1995/11/10 | 397 | 398 | 380 | 385 | 916,033 |
1995/11/09 | 397 | 402 | 396 | 397 | 638,113 |
1995/11/08 | 389 | 402 | 384 | 402 | 558,850 |
1995/11/07 | 384 | 399 | 384 | 399 | 630,086 |
1995/11/06 | 399 | 407 | 382 | 384 | 639,116 |
1995/11/02 | 397 | 410 | 397 | 408 | 680,252 |
1995/11/01 | 391 | 403 | 386 | 397 | 634,099 |
1995/10/31 | 385 | 399 | 380 | 391 | 416,379 |
1995/10/30 | 380 | 385 | 379 | 385 | 341,129 |
1995/10/27 | 380 | 388 | 379 | 379 | 777,574 |
1995/10/26 | 384 | 384 | 379 | 380 | 1,040,445 |
1995/10/25 | 390 | 392 | 384 | 387 | 477,581 |
1995/10/24 | 394 | 395 | 387 | 387 | 675,235 |
1995/10/23 | 404 | 404 | 394 | 399 | 671,222 |
1995/10/20 | 404 | 404 | 397 | 401 | 1,048,471 |
1995/10/19 | 407 | 411 | 399 | 399 | 586,943 |
1995/10/18 | 412 | 412 | 405 | 409 | 497,648 |
1995/10/17 | 409 | 414 | 405 | 412 | 732,425 |
1995/10/16 | 418 | 419 | 410 | 410 | 762,524 |
1995/10/13 | 429 | 429 | 414 | 415 | 746,471 |
1995/10/12 | 429 | 430 | 424 | 429 | 449,488 |
1995/10/11 | 430 | 430 | 421 | 429 | 723,395 |
1995/10/09 | 434 | 438 | 430 | 430 | 430,425 |
1995/10/06 | 429 | 433 | 429 | 429 | 1,007,335 |
1995/10/05 | 435 | 436 | 427 | 435 | 809,681 |
1995/10/04 | 444 | 444 | 436 | 439 | 600,990 |
1995/10/03 | 447 | 451 | 442 | 451 | 202,671 |
1995/10/02 | 449 | 449 | 441 | 446 | 266,884 |
1995/09/29 | 448 | 449 | 441 | 441 | 211,701 |
1995/09/28 | 455 | 456 | 451 | 451 | 262,870 |
1995/09/27 | 439 | 455 | 435 | 455 | 180,598 |
1995/09/26 | 444 | 457 | 439 | 449 | 376,246 |
1995/09/25 | 449 | 450 | 429 | 429 | 494,638 |
1995/09/22 | 458 | 458 | 427 | 429 | 685,269 |
1995/09/21 | 468 | 470 | 455 | 463 | 307,016 |
1995/09/20 | 479 | 483 | 468 | 468 | 716,372 |
1995/09/19 | 468 | 473 | 468 | 471 | 399,322 |
1995/09/18 | 480 | 483 | 468 | 468 | 412,365 |
1995/09/14 | 478 | 480 | 475 | 480 | 633,096 |
1995/09/13 | 468 | 475 | 467 | 471 | 964,192 |
1995/09/12 | 478 | 478 | 468 | 468 | 770,551 |
1995/09/11 | 451 | 473 | 451 | 468 | 484,604 |
1995/09/08 | 465 | 465 | 444 | 449 | 3,468,483 |
1995/09/07 | 453 | 453 | 441 | 441 | 283,940 |
1995/09/06 | 452 | 454 | 447 | 449 | 299,993 |
1995/09/05 | 455 | 457 | 451 | 457 | 485,608 |
1995/09/04 | 461 | 462 | 456 | 460 | 494,638 |
1995/09/01 | 458 | 465 | 454 | 460 | 285,947 |
1995/08/31 | 452 | 466 | 452 | 465 | 272,903 |
1995/08/30 | 466 | 467 | 455 | 455 | 606,006 |
1995/08/29 | 461 | 467 | 456 | 461 | 945,129 |
1995/08/28 | 456 | 467 | 453 | 461 | 183,608 |
1995/08/25 | 467 | 467 | 458 | 461 | 241,801 |
1995/08/24 | 459 | 467 | 459 | 467 | 446,478 |
1995/08/23 | 463 | 464 | 454 | 461 | 388,285 |
1995/08/22 | 451 | 466 | 451 | 458 | 238,791 |
1995/08/21 | 467 | 469 | 450 | 459 | 287,953 |
1995/08/18 | 469 | 482 | 469 | 469 | 697,309 |
1995/08/17 | 467 | 486 | 459 | 468 | 1,069,541 |
1995/08/16 | 463 | 476 | 461 | 476 | 1,177,900 |
1995/08/15 | 451 | 456 | 437 | 456 | 746,471 |
1995/08/14 | 439 | 453 | 439 | 451 | 649,149 |
1995/08/11 | 430 | 440 | 427 | 440 | 863,860 |
1995/08/10 | 425 | 427 | 417 | 422 | 445,475 |
1995/08/09 | 421 | 430 | 420 | 426 | 510,691 |
1995/08/08 | 422 | 428 | 420 | 426 | 294,977 |
1995/08/07 | 429 | 429 | 415 | 420 | 515,707 |
1995/08/04 | 437 | 437 | 419 | 420 | 286,950 |
1995/08/03 | 437 | 439 | 429 | 430 | 459,521 |
1995/08/02 | 414 | 433 | 414 | 431 | 510,691 |
1995/08/01 | 430 | 432 | 418 | 419 | 924,059 |
1995/07/31 | 427 | 438 | 426 | 428 | 784,598 |
1995/07/28 | 433 | 438 | 432 | 434 | 1,192,949 |
1995/07/27 | 424 | 433 | 423 | 432 | 489,621 |
1995/07/26 | 421 | 428 | 419 | 423 | 472,565 |
1995/07/25 | 430 | 434 | 419 | 419 | 754,498 |
1995/07/24 | 433 | 439 | 429 | 430 | 681,255 |
1995/07/21 | 449 | 449 | 424 | 429 | 1,037,435 |
1995/07/20 | 419 | 446 | 419 | 442 | 724,398 |
1995/07/19 | 433 | 435 | 423 | 429 | 536,777 |
1995/07/18 | 447 | 447 | 435 | 435 | 794,631 |
1995/07/17 | 442 | 449 | 440 | 440 | 983,255 |
1995/07/14 | 437 | 437 | 423 | 432 | 783,594 |
1995/07/13 | 453 | 456 | 432 | 432 | 1,329,401 |
1995/07/12 | 419 | 447 | 419 | 447 | 1,553,142 |
1995/07/11 | 413 | 419 | 403 | 419 | 737,441 |
1995/07/10 | 417 | 418 | 403 | 403 | 1,352,478 |
1995/07/07 | 387 | 416 | 383 | 392 | 1,873,202 |
1995/07/06 | 369 | 376 | 366 | 370 | 977,235 |
1995/07/05 | 372 | 372 | 363 | 363 | 382,266 |
1995/07/04 | 360 | 373 | 360 | 372 | 458,518 |
1995/07/03 | 359 | 361 | 352 | 359 | 845,800 |
1995/06/30 | 361 | 361 | 352 | 354 | 418,385 |
1995/06/29 | 368 | 370 | 356 | 364 | 996,298 |
1995/06/28 | 369 | 373 | 363 | 363 | 663,196 |
1995/06/27 | 394 | 395 | 384 | 384 | 730,418 |
1995/06/26 | 391 | 394 | 386 | 394 | 876,903 |
1995/06/23 | 387 | 388 | 381 | 388 | 375,242 |
1995/06/22 | 374 | 382 | 373 | 378 | 268,890 |
1995/06/21 | 374 | 384 | 367 | 374 | 350,159 |
1995/06/20 | 380 | 382 | 367 | 367 | 318,053 |
1995/06/19 | 377 | 384 | 374 | 375 | 547,814 |
1995/06/16 | 377 | 382 | 361 | 377 | 1,050,478 |
1995/06/15 | 362 | 372 | 355 | 372 | 969,209 |
1995/06/14 | 366 | 369 | 359 | 364 | 791,621 |
1995/06/13 | 369 | 374 | 354 | 361 | 1,897,281 |
1995/06/12 | 379 | 381 | 369 | 374 | 537,780 |
1995/06/09 | 387 | 398 | 386 | 389 | 1,660,497 |
1995/06/08 | 411 | 411 | 400 | 402 | 226,751 |
1995/06/07 | 412 | 424 | 409 | 424 | 217,721 |
1995/06/06 | 421 | 421 | 405 | 415 | 245,814 |
1995/06/05 | 424 | 424 | 413 | 421 | 205,681 |
1995/06/02 | 402 | 424 | 399 | 419 | 713,362 |
1995/06/01 | 399 | 407 | 391 | 399 | 1,021,381 |
1995/05/31 | 400 | 400 | 384 | 399 | 586,943 |
1995/05/30 | 402 | 409 | 402 | 408 | 203,674 |
1995/05/29 | 395 | 402 | 395 | 402 | 333,103 |
1995/05/26 | 395 | 405 | 390 | 404 | 289,960 |
1995/05/25 | 414 | 414 | 393 | 395 | 623,063 |
1995/05/24 | 419 | 419 | 409 | 409 | 288,957 |
1995/05/23 | 421 | 421 | 412 | 419 | 483,601 |
1995/05/22 | 419 | 419 | 409 | 411 | 266,884 |
1995/05/19 | 428 | 430 | 422 | 426 | 1,058,504 |
1995/05/18 | 432 | 432 | 420 | 427 | 454,505 |
1995/05/17 | 432 | 432 | 423 | 423 | 407,349 |
1995/05/16 | 440 | 440 | 432 | 432 | 176,585 |
1995/05/15 | 429 | 438 | 424 | 438 | 410,359 |
1995/05/12 | 435 | 439 | 424 | 424 | 1,133,754 |
1995/05/11 | 452 | 452 | 429 | 430 | 384,272 |
1995/05/10 | 449 | 452 | 443 | 448 | 400,325 |
1995/05/09 | 461 | 461 | 448 | 449 | 207,688 |
1995/05/08 | 461 | 462 | 457 | 460 | 557,847 |
1995/05/02 | 456 | 461 | 456 | 461 | 510,691 |
1995/05/01 | 451 | 456 | 451 | 451 | 267,887 |
1995/04/28 | 452 | 466 | 450 | 466 | 652,159 |
1995/04/27 | 451 | 453 | 444 | 448 | 205,681 |
1995/04/26 | 444 | 451 | 439 | 447 | 391,295 |
1995/04/25 | 449 | 453 | 429 | 434 | 340,126 |
1995/04/24 | 453 | 454 | 447 | 451 | 444,472 |
1995/04/21 | 443 | 454 | 441 | 454 | 866,870 |
1995/04/20 | 426 | 429 | 419 | 429 | 679,249 |
1995/04/19 | 411 | 427 | 409 | 418 | 554,837 |
1995/04/18 | 422 | 422 | 412 | 412 | 493,634 |
1995/04/17 | 412 | 420 | 411 | 420 | 436,445 |
1995/04/14 | 434 | 439 | 420 | 422 | 616,040 |
1995/04/13 | 434 | 444 | 429 | 443 | 359,189 |
1995/04/12 | 430 | 436 | 427 | 429 | 718,378 |
1995/04/11 | 442 | 442 | 434 | 434 | 184,611 |
1995/04/10 | 429 | 440 | 419 | 438 | 278,923 |
1995/04/07 | 429 | 437 | 429 | 431 | 521,727 |
1995/04/06 | 431 | 441 | 429 | 429 | 437,448 |
1995/04/05 | 424 | 436 | 410 | 436 | 483,601 |
1995/04/04 | 414 | 430 | 404 | 428 | 621,056 |
1995/04/03 | 422 | 422 | 399 | 409 | 761,521 |
1995/03/31 | 441 | 448 | 429 | 432 | 720,385 |
1995/03/30 | 429 | 434 | 425 | 431 | 208,691 |
1995/03/29 | 423 | 436 | 420 | 432 | 616,040 |
1995/03/28 | 415 | 439 | 413 | 413 | 910,013 |
1995/03/27 | 409 | 419 | 409 | 413 | 799,647 |
1995/03/24 | 417 | 422 | 405 | 409 | 965,195 |
1995/03/23 | 423 | 429 | 421 | 422 | 852,823 |
1995/03/22 | 424 | 434 | 414 | 419 | 561,860 |
1995/03/20 | 424 | 428 | 419 | 419 | 577,913 |
1995/03/17 | 442 | 448 | 429 | 433 | 411,362 |
1995/03/16 | 450 | 454 | 440 | 442 | 416,379 |
1995/03/15 | 443 | 466 | 443 | 459 | 773,561 |
1995/03/14 | 439 | 450 | 439 | 444 | 595,973 |
1995/03/13 | 456 | 456 | 445 | 446 | 1,030,411 |
1995/03/10 | 456 | 463 | 453 | 455 | 2,530,377 |
1995/03/09 | 455 | 462 | 454 | 461 | 597,980 |
1995/03/08 | 451 | 458 | 450 | 452 | 675,235 |
1995/03/07 | 455 | 459 | 453 | 453 | 450,491 |
1995/03/06 | 459 | 468 | 455 | 455 | 489,621 |
1995/03/03 | 469 | 472 | 464 | 464 | 594,970 |
1995/03/02 | 469 | 478 | 464 | 474 | 644,133 |
1995/03/01 | 475 | 475 | 450 | 454 | 828,744 |
1995/02/28 | 477 | 482 | 468 | 477 | 631,089 |
1995/02/27 | 460 | 466 | 449 | 453 | 953,156 |
1995/02/24 | 494 | 496 | 482 | 485 | 731,422 |
1995/02/23 | 498 | 505 | 494 | 499 | 667,209 |
1995/02/22 | 504 | 508 | 498 | 498 | 650,152 |
1995/02/21 | 505 | 512 | 500 | 506 | 700,319 |
1995/02/20 | 508 | 508 | 497 | 505 | 351,163 |
1995/02/17 | 494 | 517 | 490 | 513 | 662,192 |
1995/02/16 | 493 | 498 | 493 | 494 | 589,953 |
1995/02/15 | 495 | 498 | 489 | 493 | 602,996 |
1995/02/14 | 500 | 503 | 493 | 500 | 513,701 |
1995/02/13 | 517 | 521 | 507 | 508 | 829,747 |
1995/02/10 | 508 | 517 | 504 | 517 | 927,069 |
1995/02/09 | 508 | 516 | 502 | 508 | 636,106 |
1995/02/08 | 508 | 511 | 491 | 498 | 1,424,717 |
1995/02/07 | 523 | 533 | 512 | 514 | 1,622,371 |
1995/02/06 | 524 | 526 | 518 | 519 | 1,112,684 |
1995/02/03 | 533 | 538 | 520 | 528 | 1,458,830 |
1995/02/02 | 556 | 558 | 533 | 538 | 2,552,450 |
1995/02/01 | 566 | 604 | 558 | 560 | 9,754,293 |
1995/01/31 | 608 | 623 | 560 | 573 | 11,070,651 |
1995/01/30 | 525 | 597 | 523 | 593 | 10,306,120 |
1995/01/27 | 528 | 532 | 517 | 521 | 1,500,969 |
1995/01/26 | 530 | 546 | 512 | 531 | 3,427,347 |
1995/01/25 | 517 | 568 | 512 | 521 | 5,665,758 |
1995/01/24 | 485 | 514 | 466 | 513 | 1,291,275 |
1995/01/23 | 521 | 523 | 484 | 488 | 1,244,119 |
1995/01/20 | 508 | 522 | 506 | 519 | 1,533,076 |
1995/01/19 | 520 | 525 | 513 | 513 | 3,173,506 |
1995/01/18 | 540 | 540 | 510 | 513 | 3,049,095 |
1995/01/17 | 498 | 512 | 493 | 500 | 1,388,597 |
1995/01/13 | 496 | 497 | 493 | 496 | 1,550,132 |
1995/01/12 | 485 | 496 | 485 | 494 | 494,638 |
1995/01/11 | 493 | 493 | 484 | 484 | 181,601 |
1995/01/10 | 485 | 494 | 483 | 493 | 135,448 |
1995/01/09 | 490 | 490 | 485 | 490 | 340,126 |
1995/01/06 | 485 | 491 | 481 | 488 | 344,139 |
1995/01/05 | 494 | 498 | 481 | 483 | 464,538 |
1995/01/04 | 502 | 503 | 498 | 498 | 169,561 |