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 |
|---|---|---|---|---|---|
| 2002/12/30 | 12 | 12 | 11 | 11 | 794,631 |
| 2002/12/27 | 11 | 12 | 11 | 12 | 1,172,883 |
| 2002/12/26 | 12 | 12 | 11 | 12 | 989,275 |
| 2002/12/25 | 11 | 12 | 11 | 11 | 728,412 |
| 2002/12/24 | 13 | 13 | 11 | 12 | 1,097,634 |
| 2002/12/20 | 13 | 13 | 12 | 12 | 1,707,654 |
| 2002/12/19 | 12 | 13 | 11 | 12 | 969,209 |
| 2002/12/18 | 12 | 13 | 11 | 12 | 1,126,730 |
| 2002/12/17 | 12 | 13 | 11 | 12 | 2,002,630 |
| 2002/12/16 | 12 | 13 | 11 | 12 | 1,665,514 |
| 2002/12/13 | 12 | 13 | 12 | 13 | 4,027,333 |
| 2002/12/12 | 13 | 13 | 12 | 13 | 784,598 |
| 2002/12/11 | 12 | 13 | 12 | 13 | 560,857 |
| 2002/12/10 | 13 | 13 | 12 | 13 | 994,292 |
| 2002/12/09 | 12 | 13 | 12 | 13 | 846,804 |
| 2002/12/06 | 13 | 13 | 12 | 13 | 1,107,667 |
| 2002/12/05 | 13 | 13 | 12 | 13 | 1,773,873 |
| 2002/12/04 | 12 | 13 | 12 | 13 | 952,152 |
| 2002/12/03 | 13 | 13 | 12 | 12 | 1,470,870 |
| 2002/12/02 | 13 | 13 | 12 | 13 | 808,677 |
| 2002/11/29 | 13 | 13 | 12 | 13 | 1,276,225 |
| 2002/11/28 | 13 | 13 | 12 | 13 | 4,562,104 |
| 2002/11/27 | 12 | 13 | 11 | 13 | 5,291,519 |
| 2002/11/26 | 14 | 14 | 12 | 12 | 4,804,908 |
| 2002/11/25 | 14 | 15 | 13 | 14 | 2,468,171 |
| 2002/11/22 | 13 | 14 | 12 | 14 | 1,732,737 |
| 2002/11/21 | 13 | 14 | 12 | 12 | 3,804,596 |
| 2002/11/20 | 12 | 13 | 11 | 12 | 4,717,619 |
| 2002/11/19 | 11 | 12 | 10 | 12 | 1,771,866 |
| 2002/11/18 | 11 | 12 | 10 | 10 | 3,300,928 |
| 2002/11/15 | 12 | 12 | 10 | 11 | 3,604,935 |
| 2002/11/14 | 10 | 12 | 10 | 11 | 6,762,388 |
| 2002/11/13 | 11 | 12 | 9 | 9 | 5,971,771 |
| 2002/11/12 | 12 | 13 | 11 | 12 | 2,222,358 |
| 2002/11/11 | 13 | 13 | 12 | 13 | 1,481,906 |
| 2002/11/08 | 14 | 14 | 13 | 13 | 1,481,906 |
| 2002/11/07 | 15 | 15 | 13 | 14 | 4,089,539 |
| 2002/11/06 | 15 | 15 | 14 | 15 | 855,833 |
| 2002/11/05 | 15 | 15 | 14 | 14 | 660,186 |
| 2002/11/01 | 15 | 16 | 14 | 15 | 1,504,983 |
| 2002/10/31 | 16 | 16 | 15 | 15 | 1,305,322 |
| 2002/10/30 | 15 | 16 | 15 | 16 | 523,734 |
| 2002/10/29 | 16 | 16 | 15 | 15 | 765,534 |
| 2002/10/28 | 15 | 16 | 15 | 16 | 1,189,940 |
| 2002/10/25 | 15 | 16 | 15 | 15 | 915,029 |
| 2002/10/24 | 17 | 17 | 15 | 16 | 1,310,338 |
| 2002/10/23 | 17 | 17 | 16 | 17 | 1,896,278 |
| 2002/10/22 | 16 | 17 | 16 | 16 | 628,079 |
| 2002/10/21 | 16 | 17 | 15 | 16 | 1,047,468 |
| 2002/10/18 | 16 | 17 | 15 | 16 | 1,748,790 |
| 2002/10/17 | 15 | 16 | 15 | 16 | 766,538 |
| 2002/10/16 | 15 | 16 | 15 | 15 | 1,160,843 |
| 2002/10/15 | 16 | 16 | 15 | 15 | 1,579,228 |
| 2002/10/11 | 16 | 17 | 15 | 15 | 4,882,163 |
| 2002/10/10 | 15 | 15 | 14 | 14 | 2,511,314 |
| 2002/10/09 | 16 | 16 | 14 | 15 | 3,675,167 |
| 2002/10/08 | 14 | 17 | 14 | 16 | 3,444,403 |
| 2002/10/07 | 15 | 16 | 14 | 14 | 2,349,779 |
| 2002/10/04 | 17 | 18 | 16 | 17 | 2,308,643 |
| 2002/10/03 | 18 | 19 | 16 | 17 | 2,228,377 |
| 2002/10/02 | 19 | 20 | 19 | 19 | 1,189,940 |
| 2002/10/01 | 18 | 21 | 18 | 21 | 2,683,886 |
| 2002/09/30 | 19 | 20 | 18 | 19 | 621,056 |
| 2002/09/27 | 19 | 20 | 18 | 19 | 959,176 |
| 2002/09/26 | 19 | 20 | 19 | 19 | 641,123 |
| 2002/09/25 | 19 | 20 | 18 | 20 | 767,541 |
| 2002/09/24 | 19 | 20 | 19 | 19 | 2,073,866 |
| 2002/09/20 | 21 | 21 | 19 | 19 | 1,904,305 |
| 2002/09/19 | 20 | 21 | 19 | 20 | 1,234,086 |
| 2002/09/18 | 20 | 20 | 19 | 20 | 879,913 |
| 2002/09/17 | 21 | 21 | 19 | 20 | 975,229 |
| 2002/09/13 | 19 | 21 | 19 | 21 | 4,216,961 |
| 2002/09/12 | 22 | 22 | 20 | 21 | 700,319 |
| 2002/09/11 | 21 | 22 | 21 | 22 | 307,016 |
| 2002/09/10 | 21 | 22 | 21 | 21 | 366,212 |
| 2002/09/09 | 21 | 22 | 20 | 21 | 455,508 |
| 2002/09/06 | 21 | 21 | 20 | 20 | 998,305 |
| 2002/09/05 | 21 | 22 | 20 | 21 | 865,867 |
| 2002/09/04 | 22 | 23 | 20 | 20 | 1,314,351 |
| 2002/09/03 | 23 | 23 | 22 | 22 | 727,408 |
| 2002/09/02 | 23 | 24 | 22 | 22 | 1,627,388 |
| 2002/08/30 | 24 | 24 | 23 | 24 | 639,116 |
| 2002/08/29 | 24 | 24 | 23 | 23 | 459,521 |
| 2002/08/28 | 24 | 24 | 23 | 24 | 253,840 |
| 2002/08/27 | 24 | 24 | 23 | 24 | 435,442 |
| 2002/08/26 | 24 | 25 | 23 | 24 | 641,123 |
| 2002/08/23 | 24 | 25 | 23 | 23 | 419,388 |
| 2002/08/22 | 23 | 25 | 23 | 24 | 564,870 |
| 2002/08/21 | 25 | 25 | 23 | 23 | 1,143,787 |
| 2002/08/20 | 24 | 24 | 23 | 24 | 398,319 |
| 2002/08/19 | 24 | 24 | 23 | 23 | 588,950 |
| 2002/08/16 | 23 | 24 | 23 | 24 | 361,196 |
| 2002/08/15 | 24 | 24 | 23 | 24 | 525,741 |
| 2002/08/14 | 24 | 24 | 23 | 23 | 174,578 |
| 2002/08/13 | 23 | 24 | 23 | 23 | 272,903 |
| 2002/08/12 | 24 | 25 | 23 | 23 | 338,119 |
| 2002/08/09 | 24 | 25 | 23 | 25 | 868,877 |
| 2002/08/08 | 25 | 25 | 24 | 25 | 315,043 |
| 2002/08/07 | 24 | 25 | 23 | 25 | 1,321,375 |
| 2002/08/06 | 24 | 24 | 23 | 24 | 620,053 |
| 2002/08/05 | 23 | 24 | 23 | 24 | 285,947 |
| 2002/08/02 | 24 | 24 | 23 | 23 | 713,362 |
| 2002/08/01 | 23 | 24 | 23 | 23 | 480,591 |
| 2002/07/31 | 24 | 24 | 23 | 23 | 1,039,441 |
| 2002/07/30 | 24 | 25 | 24 | 24 | 270,897 |
| 2002/07/29 | 24 | 25 | 24 | 24 | 911,016 |
| 2002/07/26 | 24 | 25 | 24 | 24 | 441,462 |
| 2002/07/25 | 25 | 26 | 24 | 24 | 483,601 |
| 2002/07/24 | 24 | 26 | 24 | 26 | 1,525,049 |
| 2002/07/23 | 25 | 25 | 24 | 24 | 1,287,262 |
| 2002/07/22 | 24 | 25 | 23 | 23 | 1,002,318 |
| 2002/07/19 | 24 | 24 | 23 | 24 | 752,491 |
| 2002/07/18 | 24 | 25 | 24 | 24 | 384,272 |
| 2002/07/17 | 24 | 25 | 23 | 24 | 1,177,900 |
| 2002/07/16 | 24 | 25 | 24 | 24 | 436,445 |
| 2002/07/15 | 25 | 25 | 24 | 24 | 313,036 |
| 2002/07/12 | 25 | 25 | 24 | 24 | 984,259 |
| 2002/07/11 | 25 | 26 | 24 | 24 | 450,491 |
| 2002/07/10 | 24 | 26 | 24 | 25 | 436,445 |
| 2002/07/09 | 25 | 26 | 24 | 26 | 386,279 |
| 2002/07/08 | 26 | 26 | 24 | 24 | 549,820 |
| 2002/07/05 | 25 | 26 | 25 | 25 | 605,003 |
| 2002/07/04 | 26 | 26 | 25 | 26 | 656,172 |
| 2002/07/03 | 25 | 26 | 24 | 26 | 1,268,199 |
| 2002/07/02 | 24 | 25 | 24 | 24 | 613,030 |
| 2002/07/01 | 25 | 26 | 24 | 24 | 690,285 |
| 2002/06/28 | 24 | 26 | 24 | 25 | 865,867 |
| 2002/06/27 | 24 | 25 | 24 | 24 | 632,093 |
| 2002/06/26 | 25 | 25 | 24 | 24 | 792,624 |
| 2002/06/25 | 25 | 26 | 24 | 26 | 742,458 |
| 2002/06/24 | 24 | 26 | 24 | 24 | 981,249 |
| 2002/06/21 | 26 | 26 | 24 | 24 | 1,100,644 |
| 2002/06/20 | 24 | 25 | 23 | 24 | 775,568 |
| 2002/06/19 | 24 | 25 | 23 | 23 | 1,782,903 |
| 2002/06/18 | 25 | 26 | 24 | 24 | 1,050,478 |
| 2002/06/17 | 25 | 26 | 24 | 24 | 1,110,677 |
| 2002/06/14 | 27 | 27 | 25 | 25 | 3,629,015 |
| 2002/06/13 | 27 | 27 | 26 | 26 | 1,025,395 |
| 2002/06/12 | 26 | 27 | 26 | 27 | 405,342 |
| 2002/06/11 | 27 | 27 | 26 | 26 | 369,222 |
| 2002/06/10 | 26 | 27 | 26 | 26 | 421,395 |
| 2002/06/07 | 27 | 27 | 26 | 26 | 1,419,700 |
| 2002/06/06 | 27 | 28 | 27 | 27 | 1,369,534 |
| 2002/06/05 | 28 | 28 | 27 | 27 | 1,604,311 |
| 2002/06/04 | 26 | 28 | 26 | 28 | 5,197,206 |
| 2002/06/03 | 26 | 27 | 25 | 26 | 2,070,856 |
| 2002/05/31 | 25 | 26 | 25 | 25 | 1,022,385 |
| 2002/05/30 | 26 | 27 | 25 | 26 | 1,679,561 |
| 2002/05/29 | 27 | 28 | 25 | 26 | 8,031,590 |
| 2002/05/28 | 28 | 30 | 27 | 27 | 20,123,623 |
| 2002/05/27 | 25 | 26 | 24 | 25 | 2,054,803 |
| 2002/05/24 | 25 | 26 | 24 | 26 | 1,491,939 |
| 2002/05/23 | 24 | 26 | 24 | 26 | 2,427,035 |
| 2002/05/22 | 25 | 25 | 24 | 25 | 1,512,006 |
| 2002/05/21 | 24 | 24 | 23 | 24 | 580,923 |
| 2002/05/20 | 23 | 24 | 22 | 23 | 1,339,434 |
| 2002/05/17 | 22 | 23 | 22 | 22 | 537,780 |
| 2002/05/16 | 23 | 23 | 22 | 23 | 477,581 |
| 2002/05/15 | 23 | 23 | 22 | 23 | 709,348 |
| 2002/05/14 | 23 | 23 | 22 | 23 | 486,611 |
| 2002/05/13 | 22 | 23 | 22 | 22 | 413,369 |
| 2002/05/10 | 23 | 23 | 22 | 22 | 507,681 |
| 2002/05/09 | 23 | 23 | 22 | 22 | 344,139 |
| 2002/05/08 | 23 | 23 | 22 | 22 | 446,478 |
| 2002/05/07 | 22 | 23 | 22 | 22 | 1,220,039 |
| 2002/05/02 | 23 | 23 | 22 | 22 | 525,741 |
| 2002/05/01 | 23 | 23 | 22 | 23 | 691,289 |
| 2002/04/30 | 24 | 24 | 22 | 22 | 1,214,019 |
| 2002/04/26 | 23 | 24 | 23 | 24 | 1,575,215 |
| 2002/04/25 | 24 | 25 | 23 | 24 | 1,065,528 |
| 2002/04/24 | 24 | 25 | 24 | 25 | 602,996 |
| 2002/04/23 | 25 | 25 | 23 | 24 | 1,571,202 |
| 2002/04/22 | 24 | 25 | 24 | 24 | 756,505 |
| 2002/04/19 | 24 | 25 | 24 | 24 | 448,485 |
| 2002/04/18 | 24 | 25 | 24 | 24 | 572,897 |
| 2002/04/17 | 25 | 25 | 24 | 24 | 617,043 |
| 2002/04/16 | 25 | 25 | 24 | 25 | 522,731 |
| 2002/04/15 | 24 | 25 | 24 | 25 | 1,060,511 |
| 2002/04/12 | 25 | 25 | 24 | 24 | 827,740 |
| 2002/04/11 | 25 | 26 | 24 | 25 | 642,126 |
| 2002/04/10 | 25 | 26 | 24 | 26 | 566,877 |
| 2002/04/09 | 25 | 26 | 24 | 26 | 561,860 |
| 2002/04/08 | 25 | 26 | 24 | 24 | 1,434,750 |
| 2002/04/05 | 24 | 25 | 24 | 24 | 455,508 |
| 2002/04/04 | 25 | 25 | 24 | 24 | 697,309 |
| 2002/04/03 | 23 | 25 | 23 | 25 | 944,126 |
| 2002/04/02 | 25 | 25 | 23 | 24 | 1,030,411 |
| 2002/04/01 | 25 | 25 | 24 | 25 | 513,701 |
| 2002/03/29 | 25 | 26 | 24 | 24 | 802,657 |
| 2002/03/28 | 25 | 26 | 24 | 26 | 611,023 |
| 2002/03/27 | 23 | 25 | 22 | 25 | 1,750,796 |
| 2002/03/26 | 25 | 25 | 22 | 23 | 3,044,078 |
| 2002/03/25 | 25 | 26 | 24 | 25 | 2,136,072 |
| 2002/03/22 | 26 | 27 | 25 | 25 | 2,048,783 |
| 2002/03/20 | 27 | 27 | 26 | 26 | 3,623,998 |
| 2002/03/19 | 27 | 28 | 26 | 26 | 3,599,918 |
| 2002/03/18 | 28 | 28 | 27 | 27 | 1,433,747 |
| 2002/03/15 | 28 | 29 | 27 | 28 | 1,152,817 |
| 2002/03/14 | 28 | 29 | 28 | 29 | 662,192 |
| 2002/03/13 | 28 | 29 | 28 | 28 | 968,205 |
| 2002/03/12 | 29 | 29 | 28 | 28 | 909,009 |
| 2002/03/11 | 28 | 29 | 27 | 29 | 2,615,660 |
| 2002/03/08 | 28 | 29 | 27 | 28 | 4,712,602 |
| 2002/03/07 | 29 | 29 | 28 | 28 | 1,414,684 |
| 2002/03/06 | 29 | 29 | 27 | 29 | 2,565,494 |
| 2002/03/05 | 30 | 30 | 28 | 29 | 3,413,300 |
| 2002/03/04 | 25 | 29 | 25 | 29 | 5,430,980 |
| 2002/03/01 | 29 | 30 | 29 | 29 | 2,756,125 |
| 2002/02/28 | 29 | 30 | 28 | 30 | 2,049,786 |
| 2002/02/27 | 28 | 29 | 27 | 29 | 1,080,577 |
| 2002/02/26 | 29 | 30 | 27 | 28 | 2,842,410 |
| 2002/02/25 | 28 | 30 | 28 | 29 | 1,922,364 |
| 2002/02/22 | 28 | 29 | 27 | 29 | 2,260,484 |
| 2002/02/21 | 28 | 29 | 27 | 29 | 3,860,782 |
| 2002/02/20 | 26 | 27 | 26 | 26 | 523,734 |
| 2002/02/19 | 27 | 28 | 26 | 26 | 1,406,657 |
| 2002/02/18 | 27 | 28 | 26 | 27 | 2,078,883 |
| 2002/02/15 | 24 | 28 | 24 | 28 | 7,578,089 |
| 2002/02/14 | 24 | 24 | 23 | 23 | 972,219 |
| 2002/02/13 | 23 | 24 | 23 | 24 | 595,973 |
| 2002/02/12 | 24 | 25 | 23 | 23 | 1,012,352 |
| 2002/02/08 | 23 | 24 | 22 | 24 | 1,864,172 |
| 2002/02/07 | 22 | 23 | 22 | 22 | 472,565 |
| 2002/02/06 | 22 | 23 | 22 | 22 | 472,565 |
| 2002/02/05 | 23 | 23 | 22 | 22 | 756,505 |
| 2002/02/04 | 23 | 23 | 22 | 23 | 727,408 |
| 2002/02/01 | 24 | 25 | 23 | 23 | 2,026,710 |
| 2002/01/31 | 25 | 25 | 23 | 24 | 2,154,132 |
| 2002/01/30 | 25 | 26 | 24 | 25 | 2,053,799 |
| 2002/01/29 | 24 | 25 | 24 | 24 | 2,801,274 |
| 2002/01/28 | 23 | 24 | 23 | 24 | 596,976 |
| 2002/01/25 | 24 | 24 | 23 | 24 | 834,764 |
| 2002/01/24 | 24 | 25 | 23 | 24 | 962,185 |
| 2002/01/23 | 25 | 25 | 23 | 24 | 1,744,776 |
| 2002/01/22 | 24 | 25 | 22 | 24 | 2,537,401 |
| 2002/01/21 | 20 | 28 | 20 | 24 | 11,208,107 |
| 2002/01/18 | 19 | 20 | 19 | 20 | 596,976 |
| 2002/01/17 | 20 | 20 | 19 | 20 | 822,724 |
| 2002/01/16 | 19 | 20 | 18 | 20 | 643,129 |
| 2002/01/15 | 20 | 21 | 18 | 19 | 2,292,590 |
| 2002/01/11 | 20 | 21 | 20 | 20 | 1,133,754 |
| 2002/01/10 | 21 | 21 | 20 | 20 | 1,943,434 |
| 2002/01/09 | 20 | 21 | 20 | 21 | 596,976 |
| 2002/01/08 | 21 | 21 | 20 | 20 | 1,228,066 |
| 2002/01/07 | 20 | 21 | 20 | 21 | 1,220,039 |
| 2002/01/04 | 20 | 20 | 19 | 20 | 504,671 |