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 |