日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 46 49 46 46 10,498,758
2000/12/28 44 59 43 46 41,352,907
2000/12/27 35 39 33 39 13,561,899
2000/12/26 32 32 30 30 986,265
2000/12/25 30 32 30 32 1,624,378
2000/12/22 30 31 30 30 972,219
2000/12/21 32 32 30 30 1,785,913
2000/12/20 31 32 30 30 1,996,610
2000/12/19 33 33 31 31 1,495,953
2000/12/18 32 33 32 33 1,217,029
2000/12/15 32 34 32 33 2,534,391
2000/12/14 35 36 33 33 3,677,174
2000/12/13 37 38 34 35 8,136,939
2000/12/12 35 37 33 37 7,200,840
2000/12/11 30 35 30 33 11,232,186
2000/12/08 28 29 27 27 3,189,560
2000/12/07 28 29 27 29 1,386,591
2000/12/06 29 29 27 28 1,357,494
2000/12/05 28 29 27 27 1,322,378
2000/12/04 29 30 27 28 3,209,626
2000/12/01 29 29 28 29 3,125,347
2000/11/30 28 30 26 29 7,674,408
2000/11/29 28 33 27 31 6,055,046
2000/11/28 25 28 24 27 2,663,819
2000/11/27 25 25 24 25 782,591
2000/11/24 24 25 23 24 1,043,455
2000/11/22 23 25 23 24 1,590,265
2000/11/21 25 25 22 22 1,735,747
2000/11/20 22 23 21 22 1,448,797
2000/11/17 21 22 20 22 1,607,321
2000/11/16 22 23 20 21 4,015,293
2000/11/15 24 25 21 23 3,310,962
2000/11/14 26 26 24 25 2,053,799
2000/11/13 27 28 26 26 1,245,122
2000/11/10 28 29 27 27 1,316,358
2000/11/09 28 29 28 28 707,342
2000/11/08 28 29 28 28 670,219
2000/11/07 29 29 28 28 670,219
2000/11/06 29 30 28 29 1,619,361
2000/11/02 30 31 29 30 508,684
2000/11/01 29 31 29 29 949,142
2000/10/31 30 30 29 30 887,940
2000/10/30 29 31 29 30 1,359,501
2000/10/27 29 31 29 29 1,201,979
2000/10/26 29 30 29 30 1,263,182
2000/10/25 30 31 29 29 1,284,252
2000/10/24 31 31 30 31 568,883
2000/10/23 31 32 30 31 1,130,744
2000/10/20 30 31 30 30 807,674
2000/10/19 30 31 29 31 1,173,886
2000/10/18 30 31 30 31 724,398
2000/10/17 31 32 30 30 659,182
2000/10/16 32 32 31 31 652,159
2000/10/13 31 32 31 31 1,136,763
2000/10/12 31 32 30 32 1,941,427
2000/10/11 29 31 29 31 1,913,334
2000/10/10 30 30 29 29 2,313,660
2000/10/06 30 31 29 30 3,634,031
2000/10/05 32 32 30 31 2,826,357
2000/10/04 32 33 32 33 1,398,630
2000/10/03 34 35 33 34 2,394,929
2000/10/02 36 37 34 35 2,604,623
2000/09/29 36 37 36 36 1,129,740
2000/09/28 37 38 36 36 1,015,362
2000/09/27 37 38 37 38 850,817
2000/09/26 38 39 37 37 913,023
2000/09/25 38 39 38 39 963,189
2000/09/22 38 39 37 38 2,560,477
2000/09/21 38 38 37 37 2,327,706
2000/09/20 37 38 36 36 2,048,783
2000/09/19 39 39 37 39 3,401,261
2000/09/18 39 40 39 39 1,931,394
2000/09/14 40 40 39 39 5,148,044
2000/09/13 37 38 37 37 2,817,327
2000/09/12 37 38 36 36 2,228,377
2000/09/11 38 38 37 37 770,551
2000/09/08 38 38 37 38 2,834,384
2000/09/07 38 39 37 38 1,640,431
2000/09/06 38 39 37 38 2,929,699
2000/09/05 38 39 38 38 2,202,291
2000/09/04 41 42 38 40 5,357,738
2000/09/01 44 46 42 42 12,781,315
2000/08/31 40 41 37 41 6,048,023
2000/08/30 41 43 40 40 3,620,988
2000/08/29 41 42 40 40 1,673,541
2000/08/28 43 44 41 41 2,607,633
2000/08/25 42 44 41 43 2,791,241
2000/08/24 40 42 39 42 2,883,547
2000/08/23 41 41 39 39 2,271,520
2000/08/22 38 39 37 39 4,239,034
2000/08/21 38 39 37 37 4,691,532
2000/08/18 39 41 38 38 3,047,088
2000/08/17 40 41 40 41 1,545,115
2000/08/16 40 41 40 40 2,112,995
2000/08/15 42 43 40 40 2,433,055
2000/08/14 43 44 42 44 1,894,271
2000/08/11 47 48 43 44 5,537,332
2000/08/10 48 50 46 47 15,326,742
2000/08/09 42 42 39 40 5,936,654
2000/08/08 39 43 38 42 10,587,050
2000/08/07 36 37 34 36 4,164,788
2000/08/04 34 35 31 33 7,287,125
2000/08/03 37 38 33 34 7,346,321
2000/08/02 37 39 37 38 4,331,340
2000/08/01 36 39 35 39 5,060,755
2000/07/31 36 37 34 35 6,811,551
2000/07/28 36 37 30 32 11,037,542
2000/07/27 37 38 35 36 5,581,479
2000/07/26 40 41 37 37 4,594,210
2000/07/25 39 41 38 40 4,260,104
2000/07/24 38 38 35 37 7,069,405
2000/07/21 42 42 38 38 5,773,113
2000/07/19 41 43 40 40 3,089,227
2000/07/18 43 44 42 44 3,206,616
2000/07/17 45 46 43 43 3,980,177
2000/07/14 43 48 42 44 11,618,465
2000/07/13 36 45 35 41 11,828,159
2000/07/12 54 56 51 51 2,596,597
2000/07/11 57 57 54 55 1,777,886
2000/07/10 59 60 53 55 1,875,208
2000/07/07 57 60 56 59 1,127,734
2000/07/06 60 62 57 60 1,230,072
2000/07/05 63 64 61 63 1,408,664
2000/07/04 70 70 61 62 2,923,679
2000/07/03 66 71 65 68 4,543,041
2000/06/30 55 65 55 64 4,174,822
2000/06/29 53 55 53 53 1,152,817
2000/06/28 52 54 52 53 999,308
2000/06/27 52 54 52 54 753,495
2000/06/26 53 54 52 53 741,455
2000/06/23 52 54 51 52 2,095,939
2000/06/22 51 52 50 50 576,910
2000/06/21 51 52 50 51 1,271,209
2000/06/20 51 51 49 50 781,588
2000/06/19 50 51 50 51 510,691
2000/06/16 51 52 50 50 716,372
2000/06/15 52 52 50 50 677,242
2000/06/14 52 52 50 51 1,435,753
2000/06/13 53 54 50 50 1,492,943
2000/06/12 47 49 46 49 1,225,056
2000/06/09 45 47 45 46 2,231,387
2000/06/08 45 46 45 46 1,474,883
2000/06/07 46 47 45 45 1,261,175
2000/06/06 47 47 45 46 2,404,962
2000/06/05 46 47 46 47 1,575,215
2000/06/02 48 49 45 46 3,879,845
2000/06/01 50 51 47 49 2,799,268
2000/05/31 53 53 50 50 1,613,341
2000/05/30 54 55 53 53 1,328,398
2000/05/29 55 56 53 54 1,391,607
2000/05/26 55 56 55 55 817,707
2000/05/25 57 57 55 55 645,136
2000/05/24 58 58 56 57 676,239
2000/05/23 57 58 56 58 1,290,272
2000/05/22 56 57 55 56 828,744
2000/05/19 56 57 55 57 837,774
2000/05/18 56 57 55 55 857,840
2000/05/17 57 57 56 56 942,119
2000/05/16 56 57 56 56 721,388
2000/05/15 57 58 56 56 742,458
2000/05/12 57 58 56 57 1,931,394
2000/05/11 58 58 56 57 692,292
2000/05/10 58 59 57 58 877,906
2000/05/09 58 59 58 59 545,807
2000/05/08 59 60 58 59 643,129
2000/05/02 59 59 57 57 984,259
2000/05/01 56 59 55 59 1,762,836
2000/04/28 58 59 55 57 1,624,378
2000/04/27 58 60 58 58 982,252
2000/04/26 59 60 58 58 1,260,172
2000/04/25 60 61 58 60 1,236,092
2000/04/24 60 62 58 60 1,400,637
2000/04/21 63 63 56 62 2,550,444
2000/04/20 62 64 60 60 1,205,993
2000/04/19 62 67 62 65 881,920
2000/04/18 66 67 63 67 824,730
2000/04/17 60 67 60 66 1,148,803
2000/04/14 67 68 65 67 1,383,581
2000/04/13 67 68 66 68 638,113
2000/04/12 67 68 66 68 651,156
2000/04/11 66 67 66 67 503,667
2000/04/10 67 68 66 67 398,319
2000/04/07 68 69 67 67 520,724
2000/04/06 69 69 67 69 637,109
2000/04/05 69 70 68 69 481,594
2000/04/04 70 70 68 69 576,910
2000/04/03 67 70 67 70 467,548
2000/03/31 69 70 67 67 706,338
2000/03/30 71 72 69 69 458,518
2000/03/29 71 73 70 70 542,797
2000/03/28 68 72 68 71 474,571
2000/03/27 70 72 68 68 908,006
2000/03/24 70 71 67 71 689,282
2000/03/23 68 71 67 69 437,448
2000/03/22 75 75 68 73 1,340,438
2000/03/21 70 72 65 67 1,000,312
2000/03/17 76 76 70 75 910,013
2000/03/16 72 76 72 76 959,176
2000/03/15 75 77 72 72 938,106
2000/03/14 79 80 74 77 1,160,843
2000/03/13 75 79 72 78 1,785,913
2000/03/10 76 76 70 70 3,853,759
2000/03/09 65 71 64 67 2,174,198
2000/03/08 62 64 60 63 947,136
2000/03/07 57 60 57 60 1,138,770
2000/03/06 57 58 56 57 1,015,362
2000/03/03 56 57 55 57 803,661
2000/03/02 58 58 55 55 901,986
2000/03/01 57 58 56 56 1,188,936
2000/02/29 55 57 55 57 1,223,049
2000/02/28 57 58 56 56 748,478
2000/02/25 57 58 56 57 1,264,185
2000/02/24 59 60 57 58 870,883
2000/02/23 57 60 55 59 1,433,747
2000/02/22 58 58 50 53 2,936,723
2000/02/21 59 60 56 56 1,145,793
2000/02/18 59 60 58 59 1,527,056
2000/02/17 62 62 58 59 1,127,734
2000/02/16 60 62 58 62 1,326,391
2000/02/15 67 68 58 63 1,688,590
2000/02/14 69 69 66 68 1,295,288
2000/02/10 70 71 69 70 1,204,989
2000/02/09 71 72 70 70 732,425
2000/02/08 73 73 71 73 520,724
2000/02/07 70 72 70 72 1,077,567
2000/02/04 72 73 70 70 702,325
2000/02/03 72 73 72 72 369,222
2000/02/02 73 74 72 74 715,368
2000/02/01 72 73 72 73 671,222
2000/01/31 72 75 72 74 598,983
2000/01/28 75 75 72 75 1,004,325
2000/01/27 75 76 71 72 1,183,920
2000/01/26 77 79 75 79 616,040
2000/01/25 76 78 75 76 649,149
2000/01/24 77 78 76 76 312,033
2000/01/21 78 80 76 78 970,212
2000/01/20 79 80 77 77 1,018,372
2000/01/19 78 80 77 78 480,591
2000/01/18 79 80 77 79 1,206,996
2000/01/17 76 77 74 75 801,654
2000/01/14 73 74 72 74 935,096
2000/01/13 73 76 72 72 924,059
2000/01/12 74 76 73 75 499,654
2000/01/11 75 75 71 75 734,431
2000/01/07 70 75 70 75 837,774
2000/01/06 76 76 70 70 673,229
2000/01/05 75 78 70 75 878,910
2000/01/04 70 71 70 70 319,056

このページの先頭へ