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 |
|---|---|---|---|---|---|
| 1996/12/30 | 284 | 288 | 284 | 286 | 252,837 |
| 1996/12/27 | 297 | 297 | 288 | 293 | 489,621 |
| 1996/12/26 | 284 | 299 | 282 | 299 | 1,002,318 |
| 1996/12/25 | 284 | 289 | 282 | 289 | 688,279 |
| 1996/12/24 | 292 | 292 | 282 | 284 | 1,344,451 |
| 1996/12/20 | 300 | 301 | 287 | 297 | 1,768,856 |
| 1996/12/19 | 300 | 302 | 297 | 299 | 1,004,325 |
| 1996/12/18 | 306 | 308 | 300 | 300 | 521,727 |
| 1996/12/17 | 297 | 312 | 293 | 309 | 1,159,840 |
| 1996/12/16 | 309 | 309 | 285 | 292 | 1,046,465 |
| 1996/12/13 | 307 | 309 | 302 | 309 | 2,406,969 |
| 1996/12/12 | 309 | 312 | 307 | 311 | 510,691 |
| 1996/12/11 | 310 | 315 | 309 | 314 | 630,086 |
| 1996/12/10 | 307 | 321 | 306 | 320 | 1,532,072 |
| 1996/12/09 | 309 | 309 | 304 | 308 | 887,940 |
| 1996/12/06 | 309 | 309 | 306 | 309 | 1,384,584 |
| 1996/12/05 | 309 | 309 | 306 | 309 | 1,362,511 |
| 1996/12/04 | 315 | 315 | 306 | 310 | 1,022,385 |
| 1996/12/03 | 324 | 324 | 311 | 317 | 770,551 |
| 1996/12/02 | 331 | 331 | 323 | 327 | 618,046 |
| 1996/11/29 | 331 | 334 | 320 | 321 | 1,764,843 |
| 1996/11/28 | 341 | 341 | 334 | 335 | 1,219,036 |
| 1996/11/27 | 348 | 348 | 340 | 341 | 708,345 |
| 1996/11/26 | 353 | 355 | 349 | 354 | 958,172 |
| 1996/11/25 | 367 | 367 | 353 | 353 | 320,060 |
| 1996/11/22 | 360 | 362 | 356 | 358 | 575,907 |
| 1996/11/21 | 362 | 368 | 358 | 359 | 330,093 |
| 1996/11/20 | 362 | 368 | 360 | 368 | 396,312 |
| 1996/11/19 | 360 | 363 | 357 | 360 | 602,996 |
| 1996/11/18 | 363 | 366 | 359 | 359 | 321,063 |
| 1996/11/15 | 368 | 372 | 365 | 368 | 304,006 |
| 1996/11/14 | 372 | 372 | 365 | 368 | 929,076 |
| 1996/11/13 | 367 | 372 | 367 | 372 | 277,920 |
| 1996/11/12 | 372 | 377 | 369 | 372 | 745,468 |
| 1996/11/11 | 369 | 379 | 369 | 374 | 274,910 |
| 1996/11/08 | 369 | 379 | 368 | 377 | 698,312 |
| 1996/11/07 | 379 | 379 | 362 | 368 | 473,568 |
| 1996/11/06 | 366 | 378 | 365 | 375 | 628,079 |
| 1996/11/05 | 367 | 367 | 359 | 359 | 374,239 |
| 1996/11/01 | 359 | 373 | 357 | 369 | 1,215,023 |
| 1996/10/31 | 368 | 368 | 358 | 359 | 832,757 |
| 1996/10/30 | 374 | 378 | 369 | 369 | 358,186 |
| 1996/10/29 | 376 | 379 | 374 | 379 | 244,810 |
| 1996/10/28 | 372 | 376 | 372 | 376 | 274,910 |
| 1996/10/25 | 380 | 380 | 372 | 372 | 625,069 |
| 1996/10/24 | 379 | 384 | 379 | 380 | 406,345 |
| 1996/10/23 | 384 | 387 | 377 | 385 | 449,488 |
| 1996/10/22 | 381 | 384 | 377 | 379 | 446,478 |
| 1996/10/21 | 384 | 389 | 375 | 376 | 575,907 |
| 1996/10/18 | 388 | 398 | 387 | 398 | 594,970 |
| 1996/10/17 | 379 | 388 | 379 | 388 | 388,285 |
| 1996/10/16 | 380 | 380 | 375 | 379 | 507,681 |
| 1996/10/15 | 374 | 375 | 371 | 374 | 923,056 |
| 1996/10/14 | 374 | 375 | 373 | 374 | 449,488 |
| 1996/10/11 | 376 | 376 | 372 | 374 | 582,930 |
| 1996/10/09 | 374 | 376 | 369 | 371 | 787,608 |
| 1996/10/08 | 385 | 389 | 384 | 389 | 211,701 |
| 1996/10/07 | 388 | 394 | 384 | 394 | 503,667 |
| 1996/10/04 | 389 | 392 | 384 | 389 | 727,408 |
| 1996/10/03 | 399 | 399 | 392 | 397 | 333,103 |
| 1996/10/02 | 400 | 400 | 394 | 397 | 303,003 |
| 1996/10/01 | 398 | 404 | 390 | 396 | 678,245 |
| 1996/09/30 | 396 | 399 | 395 | 399 | 315,043 |
| 1996/09/27 | 393 | 396 | 392 | 396 | 822,724 |
| 1996/09/26 | 389 | 394 | 386 | 393 | 494,638 |
| 1996/09/25 | 380 | 388 | 379 | 388 | 233,774 |
| 1996/09/24 | 384 | 384 | 377 | 379 | 414,372 |
| 1996/09/20 | 391 | 392 | 384 | 384 | 964,192 |
| 1996/09/19 | 390 | 391 | 387 | 391 | 469,555 |
| 1996/09/18 | 393 | 393 | 390 | 391 | 1,356,491 |
| 1996/09/17 | 387 | 393 | 386 | 393 | 805,667 |
| 1996/09/13 | 384 | 387 | 379 | 387 | 2,498,271 |
| 1996/09/12 | 386 | 387 | 380 | 384 | 850,817 |
| 1996/09/11 | 389 | 393 | 385 | 391 | 974,225 |
| 1996/09/10 | 384 | 389 | 384 | 389 | 503,667 |
| 1996/09/09 | 383 | 384 | 381 | 381 | 305,010 |
| 1996/09/06 | 384 | 385 | 381 | 381 | 355,176 |
| 1996/09/05 | 383 | 388 | 383 | 386 | 1,086,597 |
| 1996/09/04 | 381 | 383 | 378 | 382 | 375,242 |
| 1996/09/03 | 377 | 383 | 375 | 378 | 764,531 |
| 1996/09/02 | 379 | 381 | 376 | 376 | 361,196 |
| 1996/08/30 | 384 | 389 | 381 | 385 | 437,448 |
| 1996/08/29 | 389 | 394 | 385 | 385 | 389,289 |
| 1996/08/28 | 392 | 395 | 389 | 394 | 643,129 |
| 1996/08/27 | 394 | 396 | 393 | 394 | 407,349 |
| 1996/08/26 | 398 | 399 | 390 | 394 | 346,146 |
| 1996/08/23 | 396 | 398 | 394 | 396 | 464,538 |
| 1996/08/22 | 398 | 398 | 394 | 394 | 230,764 |
| 1996/08/21 | 407 | 407 | 397 | 398 | 425,408 |
| 1996/08/20 | 399 | 399 | 392 | 396 | 253,840 |
| 1996/08/19 | 393 | 401 | 393 | 400 | 317,050 |
| 1996/08/16 | 395 | 399 | 392 | 393 | 572,897 |
| 1996/08/15 | 396 | 399 | 395 | 397 | 222,737 |
| 1996/08/14 | 396 | 399 | 395 | 399 | 171,568 |
| 1996/08/13 | 396 | 396 | 392 | 396 | 299,993 |
| 1996/08/12 | 391 | 397 | 390 | 397 | 186,618 |
| 1996/08/09 | 400 | 400 | 391 | 391 | 838,777 |
| 1996/08/08 | 394 | 399 | 394 | 399 | 869,880 |
| 1996/08/07 | 394 | 397 | 393 | 394 | 447,481 |
| 1996/08/06 | 398 | 401 | 394 | 398 | 1,242,112 |
| 1996/08/05 | 402 | 403 | 396 | 398 | 537,780 |
| 1996/08/02 | 405 | 405 | 400 | 400 | 365,209 |
| 1996/08/01 | 397 | 404 | 394 | 400 | 363,202 |
| 1996/07/31 | 401 | 401 | 398 | 398 | 388,285 |
| 1996/07/30 | 400 | 404 | 400 | 400 | 354,173 |
| 1996/07/29 | 409 | 409 | 400 | 400 | 495,641 |
| 1996/07/26 | 395 | 401 | 394 | 399 | 1,468,863 |
| 1996/07/25 | 395 | 398 | 390 | 394 | 813,694 |
| 1996/07/24 | 399 | 400 | 390 | 390 | 882,923 |
| 1996/07/23 | 406 | 413 | 398 | 409 | 836,770 |
| 1996/07/22 | 410 | 411 | 400 | 400 | 475,574 |
| 1996/07/19 | 416 | 423 | 413 | 414 | 417,382 |
| 1996/07/18 | 420 | 420 | 413 | 413 | 203,674 |
| 1996/07/17 | 420 | 422 | 414 | 422 | 661,189 |
| 1996/07/16 | 420 | 423 | 418 | 418 | 517,714 |
| 1996/07/15 | 419 | 433 | 419 | 433 | 438,452 |
| 1996/07/12 | 418 | 427 | 417 | 417 | 502,664 |
| 1996/07/11 | 425 | 429 | 424 | 428 | 343,136 |
| 1996/07/10 | 428 | 429 | 419 | 420 | 541,794 |
| 1996/07/09 | 428 | 429 | 423 | 427 | 273,907 |
| 1996/07/08 | 431 | 431 | 420 | 423 | 634,099 |
| 1996/07/05 | 434 | 436 | 430 | 430 | 341,129 |
| 1996/07/04 | 437 | 438 | 433 | 434 | 367,216 |
| 1996/07/03 | 441 | 443 | 439 | 442 | 373,236 |
| 1996/07/02 | 439 | 442 | 437 | 442 | 440,458 |
| 1996/07/01 | 437 | 437 | 434 | 436 | 224,744 |
| 1996/06/28 | 439 | 439 | 435 | 439 | 333,103 |
| 1996/06/27 | 441 | 441 | 435 | 435 | 462,531 |
| 1996/06/26 | 436 | 441 | 436 | 439 | 409,355 |
| 1996/06/25 | 435 | 439 | 434 | 434 | 482,598 |
| 1996/06/24 | 443 | 444 | 437 | 438 | 496,644 |
| 1996/06/21 | 447 | 448 | 437 | 442 | 782,591 |
| 1996/06/20 | 432 | 442 | 431 | 442 | 614,033 |
| 1996/06/19 | 437 | 439 | 431 | 431 | 838,777 |
| 1996/06/18 | 441 | 445 | 437 | 437 | 394,305 |
| 1996/06/17 | 441 | 441 | 436 | 436 | 683,262 |
| 1996/06/14 | 439 | 445 | 434 | 436 | 2,473,188 |
| 1996/06/13 | 439 | 439 | 432 | 432 | 846,804 |
| 1996/06/12 | 440 | 445 | 440 | 440 | 547,814 |
| 1996/06/11 | 430 | 437 | 429 | 435 | 372,232 |
| 1996/06/10 | 434 | 436 | 431 | 433 | 281,933 |
| 1996/06/07 | 437 | 440 | 434 | 434 | 287,953 |
| 1996/06/06 | 443 | 448 | 437 | 437 | 1,010,345 |
| 1996/06/05 | 436 | 447 | 436 | 443 | 263,874 |
| 1996/06/04 | 438 | 443 | 438 | 439 | 458,518 |
| 1996/06/03 | 450 | 453 | 434 | 434 | 812,691 |
| 1996/05/31 | 451 | 453 | 447 | 453 | 569,887 |
| 1996/05/30 | 462 | 464 | 448 | 449 | 2,608,636 |
| 1996/05/29 | 442 | 468 | 442 | 465 | 4,018,303 |
| 1996/05/28 | 435 | 448 | 434 | 442 | 1,460,836 |
| 1996/05/27 | 434 | 435 | 429 | 433 | 489,621 |
| 1996/05/24 | 431 | 433 | 427 | 433 | 335,109 |
| 1996/05/23 | 439 | 439 | 427 | 427 | 830,750 |
| 1996/05/22 | 438 | 439 | 434 | 437 | 394,305 |
| 1996/05/21 | 440 | 441 | 432 | 439 | 503,667 |
| 1996/05/20 | 448 | 449 | 442 | 442 | 573,900 |
| 1996/05/17 | 448 | 449 | 441 | 441 | 708,345 |
| 1996/05/16 | 448 | 448 | 444 | 447 | 726,405 |
| 1996/05/15 | 434 | 445 | 434 | 445 | 721,388 |
| 1996/05/14 | 432 | 433 | 429 | 429 | 329,090 |
| 1996/05/13 | 437 | 439 | 432 | 432 | 413,369 |
| 1996/05/10 | 433 | 437 | 432 | 433 | 488,618 |
| 1996/05/09 | 440 | 441 | 432 | 432 | 971,215 |
| 1996/05/08 | 430 | 437 | 429 | 437 | 461,528 |
| 1996/05/07 | 433 | 437 | 430 | 432 | 1,816,012 |
| 1996/05/02 | 442 | 442 | 435 | 438 | 874,897 |
| 1996/05/01 | 447 | 447 | 439 | 439 | 619,049 |
| 1996/04/30 | 442 | 450 | 436 | 448 | 825,734 |
| 1996/04/26 | 431 | 442 | 430 | 442 | 1,485,919 |
| 1996/04/25 | 445 | 446 | 427 | 427 | 2,073,866 |
| 1996/04/24 | 440 | 444 | 440 | 440 | 1,158,837 |
| 1996/04/23 | 451 | 451 | 444 | 444 | 982,252 |
| 1996/04/22 | 448 | 452 | 448 | 451 | 627,076 |
| 1996/04/19 | 448 | 451 | 443 | 447 | 1,677,554 |
| 1996/04/18 | 445 | 448 | 443 | 448 | 464,538 |
| 1996/04/17 | 446 | 449 | 444 | 445 | 361,196 |
| 1996/04/16 | 452 | 454 | 442 | 442 | 1,221,042 |
| 1996/04/15 | 451 | 453 | 449 | 450 | 1,123,720 |
| 1996/04/12 | 442 | 452 | 442 | 445 | 2,659,806 |
| 1996/04/11 | 458 | 458 | 451 | 451 | 916,033 |
| 1996/04/10 | 450 | 463 | 450 | 458 | 2,979,865 |
| 1996/04/09 | 437 | 449 | 437 | 447 | 1,782,903 |
| 1996/04/08 | 436 | 438 | 433 | 433 | 292,970 |
| 1996/04/05 | 437 | 439 | 436 | 436 | 337,116 |
| 1996/04/04 | 439 | 439 | 436 | 437 | 751,488 |
| 1996/04/03 | 439 | 439 | 432 | 439 | 640,119 |
| 1996/04/02 | 439 | 439 | 434 | 438 | 531,760 |
| 1996/04/01 | 440 | 442 | 436 | 436 | 1,441,773 |
| 1996/03/29 | 427 | 441 | 425 | 441 | 791,621 |
| 1996/03/28 | 429 | 432 | 428 | 432 | 890,950 |
| 1996/03/27 | 425 | 434 | 421 | 429 | 672,226 |
| 1996/03/26 | 417 | 428 | 417 | 420 | 668,212 |
| 1996/03/25 | 406 | 414 | 399 | 400 | 774,564 |
| 1996/03/22 | 415 | 415 | 402 | 408 | 848,810 |
| 1996/03/21 | 407 | 413 | 406 | 413 | 460,525 |
| 1996/03/19 | 409 | 411 | 402 | 404 | 1,274,219 |
| 1996/03/18 | 412 | 412 | 402 | 405 | 1,090,611 |
| 1996/03/15 | 407 | 411 | 406 | 409 | 1,082,584 |
| 1996/03/14 | 399 | 409 | 398 | 406 | 865,867 |
| 1996/03/13 | 403 | 403 | 397 | 398 | 556,844 |
| 1996/03/12 | 404 | 406 | 401 | 403 | 596,976 |
| 1996/03/11 | 408 | 410 | 405 | 405 | 267,887 |
| 1996/03/08 | 399 | 414 | 399 | 414 | 4,182,848 |
| 1996/03/07 | 407 | 408 | 402 | 405 | 458,518 |
| 1996/03/06 | 406 | 416 | 404 | 408 | 408,352 |
| 1996/03/05 | 415 | 417 | 408 | 408 | 340,126 |
| 1996/03/04 | 413 | 414 | 405 | 406 | 220,731 |
| 1996/03/01 | 425 | 425 | 411 | 416 | 493,634 |
| 1996/02/29 | 412 | 429 | 409 | 429 | 590,956 |
| 1996/02/28 | 424 | 424 | 409 | 409 | 544,804 |
| 1996/02/27 | 412 | 419 | 409 | 419 | 757,508 |
| 1996/02/26 | 405 | 412 | 404 | 412 | 393,302 |
| 1996/02/23 | 409 | 411 | 404 | 405 | 563,867 |
| 1996/02/22 | 408 | 409 | 401 | 408 | 708,345 |
| 1996/02/21 | 422 | 422 | 409 | 413 | 511,694 |
| 1996/02/20 | 417 | 419 | 411 | 418 | 428,418 |
| 1996/02/19 | 420 | 422 | 417 | 417 | 311,030 |
| 1996/02/16 | 433 | 436 | 418 | 420 | 1,136,763 |
| 1996/02/15 | 420 | 429 | 419 | 429 | 417,382 |
| 1996/02/14 | 419 | 433 | 417 | 426 | 1,166,863 |
| 1996/02/13 | 432 | 434 | 423 | 423 | 256,850 |
| 1996/02/09 | 435 | 435 | 424 | 427 | 842,790 |
| 1996/02/08 | 435 | 435 | 429 | 435 | 635,103 |
| 1996/02/07 | 431 | 438 | 426 | 438 | 816,704 |
| 1996/02/06 | 424 | 429 | 417 | 429 | 959,176 |
| 1996/02/05 | 434 | 434 | 420 | 424 | 1,340,438 |
| 1996/02/02 | 437 | 439 | 430 | 434 | 1,433,747 |
| 1996/02/01 | 431 | 437 | 430 | 437 | 1,195,959 |
| 1996/01/31 | 430 | 435 | 430 | 430 | 807,674 |
| 1996/01/30 | 434 | 434 | 429 | 430 | 657,176 |
| 1996/01/29 | 426 | 434 | 425 | 434 | 824,730 |
| 1996/01/26 | 429 | 434 | 424 | 434 | 784,598 |
| 1996/01/25 | 432 | 434 | 429 | 434 | 819,714 |
| 1996/01/24 | 429 | 434 | 428 | 434 | 690,285 |
| 1996/01/23 | 444 | 444 | 431 | 431 | 464,538 |
| 1996/01/22 | 447 | 447 | 439 | 447 | 588,950 |
| 1996/01/19 | 456 | 456 | 448 | 452 | 1,117,700 |
| 1996/01/18 | 453 | 461 | 448 | 451 | 2,229,381 |
| 1996/01/17 | 452 | 456 | 449 | 451 | 1,338,431 |
| 1996/01/16 | 449 | 456 | 448 | 451 | 1,152,817 |
| 1996/01/12 | 449 | 451 | 445 | 447 | 1,768,856 |
| 1996/01/11 | 442 | 447 | 439 | 444 | 777,574 |
| 1996/01/10 | 439 | 449 | 436 | 444 | 1,006,332 |
| 1996/01/09 | 445 | 446 | 434 | 434 | 923,056 |
| 1996/01/08 | 449 | 451 | 441 | 447 | 1,504,983 |
| 1996/01/05 | 431 | 449 | 424 | 449 | 2,034,736 |
| 1996/01/04 | 434 | 437 | 427 | 431 | 807,674 |