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 |
|---|---|---|---|---|---|
| 2003/12/30 | 156 | 159 | 152 | 157 | 192,000 |
| 2003/12/29 | 149 | 160 | 147 | 147 | 609,000 |
| 2003/12/26 | 147 | 150 | 146 | 147 | 248,000 |
| 2003/12/25 | 149 | 149 | 146 | 147 | 236,000 |
| 2003/12/24 | 148 | 151 | 148 | 150 | 301,000 |
| 2003/12/22 | 153 | 154 | 149 | 150 | 485,000 |
| 2003/12/19 | 153 | 155 | 149 | 151 | 441,000 |
| 2003/12/18 | 147 | 155 | 146 | 154 | 276,000 |
| 2003/12/17 | 150 | 155 | 147 | 152 | 295,000 |
| 2003/12/16 | 156 | 157 | 153 | 155 | 1,218,000 |
| 2003/12/15 | 158 | 160 | 155 | 158 | 720,000 |
| 2003/12/12 | 153 | 158 | 148 | 152 | 1,484,000 |
| 2003/12/11 | 153 | 154 | 150 | 154 | 241,000 |
| 2003/12/10 | 152 | 155 | 149 | 152 | 201,000 |
| 2003/12/09 | 155 | 156 | 151 | 155 | 220,000 |
| 2003/12/08 | 158 | 162 | 154 | 155 | 144,000 |
| 2003/12/05 | 161 | 164 | 159 | 161 | 244,000 |
| 2003/12/04 | 158 | 164 | 158 | 164 | 381,000 |
| 2003/12/03 | 161 | 165 | 158 | 158 | 193,000 |
| 2003/12/02 | 165 | 170 | 160 | 160 | 378,000 |
| 2003/12/01 | 161 | 168 | 152 | 168 | 500,000 |
| 2003/11/28 | 163 | 163 | 153 | 163 | 616,000 |
| 2003/11/27 | 163 | 168 | 158 | 161 | 657,000 |
| 2003/11/26 | 175 | 179 | 165 | 173 | 691,000 |
| 2003/11/25 | 160 | 184 | 159 | 175 | 1,601,000 |
| 2003/11/21 | 141 | 150 | 141 | 145 | 431,000 |
| 2003/11/20 | 145 | 145 | 140 | 145 | 568,000 |
| 2003/11/19 | 145 | 147 | 134 | 137 | 693,000 |
| 2003/11/18 | 151 | 159 | 146 | 150 | 804,000 |
| 2003/11/17 | 159 | 175 | 153 | 156 | 623,000 |
| 2003/11/14 | 182 | 186 | 177 | 179 | 673,000 |
| 2003/11/13 | 193 | 193 | 183 | 187 | 173,000 |
| 2003/11/12 | 185 | 192 | 181 | 189 | 372,000 |
| 2003/11/11 | 190 | 195 | 179 | 189 | 424,000 |
| 2003/11/10 | 190 | 200 | 190 | 195 | 279,000 |
| 2003/11/07 | 199 | 199 | 192 | 193 | 253,000 |
| 2003/11/06 | 200 | 203 | 197 | 199 | 311,000 |
| 2003/11/05 | 202 | 205 | 195 | 204 | 245,000 |
| 2003/11/04 | 210 | 212 | 201 | 206 | 313,000 |
| 2003/10/31 | 200 | 213 | 199 | 209 | 745,000 |
| 2003/10/30 | 202 | 204 | 197 | 202 | 231,000 |
| 2003/10/29 | 203 | 216 | 202 | 203 | 729,000 |
| 2003/10/28 | 199 | 207 | 197 | 202 | 399,000 |
| 2003/10/27 | 192 | 198 | 192 | 198 | 254,000 |
| 2003/10/24 | 187 | 206 | 186 | 197 | 557,000 |
| 2003/10/23 | 205 | 214 | 190 | 197 | 689,000 |
| 2003/10/22 | 220 | 220 | 211 | 216 | 321,000 |
| 2003/10/21 | 220 | 224 | 213 | 217 | 744,000 |
| 2003/10/20 | 220 | 220 | 208 | 219 | 1,423,000 |
| 2003/10/17 | 206 | 220 | 201 | 211 | 1,642,000 |
| 2003/10/16 | 199 | 206 | 197 | 206 | 1,334,000 |
| 2003/10/15 | 200 | 200 | 192 | 197 | 806,000 |
| 2003/10/14 | 200 | 200 | 195 | 198 | 920,000 |
| 2003/10/10 | 180 | 190 | 180 | 185 | 794,000 |
| 2003/10/09 | 182 | 187 | 182 | 185 | 281,000 |
| 2003/10/08 | 190 | 191 | 185 | 186 | 656,000 |
| 2003/10/07 | 190 | 199 | 189 | 192 | 506,000 |
| 2003/10/06 | 206 | 206 | 200 | 200 | 493,000 |
| 2003/10/03 | 201 | 206 | 200 | 201 | 1,246,000 |
| 2003/10/02 | 202 | 209 | 192 | 199 | 2,318,000 |
| 2003/10/01 | 176 | 183 | 173 | 177 | 629,000 |
| 2003/09/30 | 185 | 190 | 176 | 176 | 628,000 |
| 2003/09/29 | 190 | 200 | 176 | 180 | 1,252,000 |
| 2003/09/26 | 172 | 185 | 168 | 183 | 1,139,000 |
| 2003/09/25 | 180 | 195 | 172 | 180 | 1,594,000 |
| 2003/09/24 | 219 | 244 | 191 | 205 | 3,785,000 |
| 2003/09/22 | 181 | 219 | 180 | 216 | 3,320,000 |
| 2003/09/19 | 143 | 183 | 143 | 175 | 2,572,000 |
| 2003/09/18 | 146 | 146 | 141 | 143 | 575,000 |
| 2003/09/17 | 141 | 148 | 141 | 146 | 1,558,000 |
| 2003/09/16 | 133 | 142 | 131 | 141 | 1,203,000 |
| 2003/09/12 | 133 | 134 | 129 | 132 | 2,591,000 |
| 2003/09/11 | 128 | 130 | 127 | 128 | 228,000 |
| 2003/09/10 | 129 | 133 | 128 | 130 | 863,000 |
| 2003/09/09 | 121 | 131 | 121 | 131 | 1,014,000 |
| 2003/09/08 | 127 | 128 | 125 | 125 | 564,000 |
| 2003/09/05 | 123 | 128 | 122 | 127 | 1,394,000 |
| 2003/09/04 | 121 | 122 | 118 | 122 | 1,009,000 |
| 2003/09/03 | 123 | 125 | 118 | 120 | 3,483,000 |
| 2003/09/03 | 1 -> 1.49 分割 | ||||
| 2003/09/02 | 109 | 114 | 109 | 113 | 1,922,364 |
| 2003/09/01 | 111 | 113 | 108 | 109 | 1,435,753 |
| 2003/08/29 | 118 | 118 | 106 | 111 | 1,991,594 |
| 2003/08/28 | 118 | 120 | 116 | 118 | 807,674 |
| 2003/08/27 | 119 | 122 | 119 | 121 | 977,235 |
| 2003/08/26 | 118 | 124 | 118 | 124 | 1,127,734 |
| 2003/08/25 | 120 | 123 | 120 | 123 | 1,018,372 |
| 2003/08/22 | 121 | 126 | 121 | 123 | 448,485 |
| 2003/08/21 | 124 | 128 | 124 | 126 | 654,166 |
| 2003/08/20 | 128 | 130 | 127 | 129 | 626,073 |
| 2003/08/19 | 128 | 129 | 126 | 128 | 438,452 |
| 2003/08/18 | 127 | 130 | 125 | 126 | 340,126 |
| 2003/08/15 | 125 | 128 | 125 | 126 | 306,013 |
| 2003/08/14 | 125 | 130 | 124 | 130 | 473,568 |
| 2003/08/13 | 128 | 130 | 125 | 125 | 523,734 |
| 2003/08/12 | 126 | 130 | 125 | 128 | 518,717 |
| 2003/08/11 | 123 | 128 | 122 | 125 | 374,239 |
| 2003/08/08 | 120 | 126 | 120 | 124 | 789,614 |
| 2003/08/07 | 120 | 130 | 120 | 125 | 770,551 |
| 2003/08/06 | 120 | 122 | 119 | 120 | 883,926 |
| 2003/08/05 | 137 | 137 | 122 | 122 | 4,057,433 |
| 2003/08/05 | 1 -> 0.20 分割 | ||||
| 2003/07/29 | 22 | 27 | 22 | 27 | 36,256,032 |
| 2003/07/28 | 21 | 22 | 20 | 22 | 4,584,177 |
| 2003/07/25 | 21 | 22 | 21 | 21 | 2,267,507 |
| 2003/07/24 | 21 | 22 | 20 | 22 | 3,722,323 |
| 2003/07/23 | 21 | 21 | 20 | 20 | 3,136,384 |
| 2003/07/22 | 21 | 22 | 20 | 20 | 3,889,878 |
| 2003/07/18 | 21 | 22 | 21 | 21 | 1,907,315 |
| 2003/07/17 | 21 | 22 | 21 | 21 | 1,826,045 |
| 2003/07/16 | 23 | 23 | 21 | 22 | 3,294,908 |
| 2003/07/15 | 23 | 23 | 22 | 22 | 3,073,174 |
| 2003/07/14 | 21 | 23 | 21 | 23 | 6,216,581 |
| 2003/07/11 | 21 | 23 | 21 | 22 | 4,725,645 |
| 2003/07/10 | 22 | 23 | 21 | 21 | 5,194,196 |
| 2003/07/09 | 23 | 23 | 22 | 23 | 2,364,829 |
| 2003/07/08 | 22 | 23 | 22 | 22 | 5,910,568 |
| 2003/07/07 | 24 | 24 | 22 | 22 | 5,620,608 |
| 2003/07/04 | 24 | 25 | 23 | 24 | 4,995,539 |
| 2003/07/03 | 25 | 25 | 24 | 24 | 5,623,618 |
| 2003/07/02 | 25 | 26 | 24 | 24 | 6,310,893 |
| 2003/07/01 | 26 | 26 | 25 | 26 | 3,823,659 |
| 2003/06/30 | 25 | 26 | 25 | 25 | 7,609,192 |
| 2003/06/27 | 26 | 27 | 25 | 25 | 5,743,013 |
| 2003/06/26 | 26 | 27 | 26 | 26 | 3,351,094 |
| 2003/06/25 | 26 | 27 | 25 | 27 | 4,479,831 |
| 2003/06/24 | 27 | 27 | 25 | 26 | 4,674,476 |
| 2003/06/23 | 26 | 27 | 25 | 27 | 5,581,479 |
| 2003/06/20 | 26 | 26 | 25 | 25 | 2,355,799 |
| 2003/06/19 | 26 | 27 | 25 | 25 | 5,123,964 |
| 2003/06/18 | 26 | 27 | 26 | 26 | 3,487,546 |
| 2003/06/17 | 28 | 28 | 26 | 26 | 6,090,163 |
| 2003/06/16 | 29 | 30 | 25 | 27 | 17,672,508 |
| 2003/06/13 | 26 | 30 | 25 | 29 | 44,533,436 |
| 2003/06/12 | 21 | 25 | 21 | 24 | 26,635,181 |
| 2003/06/11 | 19 | 21 | 19 | 21 | 6,107,219 |
| 2003/06/10 | 20 | 20 | 19 | 19 | 816,704 |
| 2003/06/09 | 20 | 20 | 19 | 19 | 1,556,152 |
| 2003/06/06 | 19 | 20 | 18 | 20 | 1,664,511 |
| 2003/06/05 | 19 | 19 | 18 | 19 | 1,243,116 |
| 2003/06/04 | 19 | 19 | 18 | 18 | 1,146,797 |
| 2003/06/03 | 18 | 19 | 18 | 19 | 1,389,601 |
| 2003/06/02 | 19 | 20 | 18 | 18 | 4,205,925 |
| 2003/05/30 | 20 | 20 | 19 | 19 | 2,435,062 |
| 2003/05/29 | 21 | 21 | 19 | 19 | 2,854,450 |
| 2003/05/28 | 22 | 22 | 20 | 21 | 11,774,983 |
| 2003/05/27 | 19 | 22 | 18 | 22 | 26,080,344 |
| 2003/05/26 | 18 | 19 | 17 | 19 | 4,099,572 |
| 2003/05/23 | 18 | 18 | 17 | 18 | 761,521 |
| 2003/05/22 | 18 | 18 | 17 | 17 | 473,568 |
| 2003/05/21 | 18 | 18 | 17 | 18 | 1,324,385 |
| 2003/05/20 | 18 | 18 | 17 | 17 | 401,329 |
| 2003/05/19 | 17 | 18 | 17 | 17 | 1,349,468 |
| 2003/05/16 | 17 | 18 | 17 | 17 | 369,222 |
| 2003/05/15 | 18 | 18 | 17 | 18 | 904,996 |
| 2003/05/14 | 18 | 18 | 17 | 17 | 669,216 |
| 2003/05/13 | 18 | 18 | 17 | 17 | 836,770 |
| 2003/05/12 | 18 | 18 | 17 | 18 | 540,790 |
| 2003/05/09 | 18 | 18 | 17 | 18 | 2,234,397 |
| 2003/05/08 | 18 | 18 | 17 | 17 | 894,963 |
| 2003/05/07 | 17 | 18 | 17 | 18 | 1,033,421 |
| 2003/05/06 | 17 | 19 | 16 | 17 | 3,778,509 |
| 2003/05/02 | 17 | 17 | 16 | 16 | 3,606,941 |
| 2003/05/01 | 17 | 17 | 16 | 16 | 2,282,557 |
| 2003/04/30 | 17 | 18 | 16 | 16 | 2,482,218 |
| 2003/04/28 | 17 | 18 | 17 | 17 | 3,701,254 |
| 2003/04/25 | 18 | 18 | 17 | 17 | 2,528,371 |
| 2003/04/24 | 18 | 19 | 18 | 19 | 823,727 |
| 2003/04/23 | 19 | 19 | 18 | 18 | 1,811,999 |
| 2003/04/22 | 18 | 19 | 18 | 19 | 898,976 |
| 2003/04/21 | 18 | 19 | 18 | 18 | 1,293,282 |
| 2003/04/18 | 18 | 19 | 18 | 19 | 1,619,361 |
| 2003/04/17 | 18 | 19 | 18 | 19 | 2,172,191 |
| 2003/04/16 | 18 | 19 | 18 | 18 | 1,602,305 |
| 2003/04/15 | 18 | 19 | 18 | 19 | 1,253,149 |
| 2003/04/14 | 18 | 19 | 18 | 19 | 712,358 |
| 2003/04/11 | 19 | 19 | 18 | 19 | 1,198,969 |
| 2003/04/10 | 19 | 19 | 18 | 19 | 1,281,242 |
| 2003/04/09 | 19 | 20 | 18 | 18 | 6,025,950 |
| 2003/04/08 | 19 | 19 | 18 | 19 | 3,105,281 |
| 2003/04/07 | 20 | 20 | 17 | 18 | 16,501,632 |
| 2003/04/04 | 23 | 25 | 20 | 20 | 26,179,673 |
| 2003/04/03 | 20 | 23 | 20 | 22 | 8,643,616 |
| 2003/04/02 | 20 | 20 | 19 | 20 | 1,385,587 |
| 2003/04/01 | 20 | 20 | 19 | 20 | 689,282 |
| 2003/03/31 | 20 | 21 | 20 | 20 | 1,876,212 |
| 2003/03/28 | 21 | 21 | 20 | 21 | 1,286,258 |
| 2003/03/27 | 20 | 21 | 19 | 21 | 4,679,492 |
| 2003/03/26 | 18 | 21 | 18 | 19 | 8,342,620 |
| 2003/03/25 | 18 | 19 | 17 | 18 | 1,902,298 |
| 2003/03/24 | 18 | 19 | 17 | 18 | 1,238,099 |
| 2003/03/20 | 18 | 19 | 17 | 18 | 1,479,899 |
| 2003/03/19 | 17 | 18 | 17 | 18 | 2,108,982 |
| 2003/03/18 | 18 | 18 | 17 | 17 | 1,734,743 |
| 2003/03/17 | 17 | 18 | 17 | 17 | 445,475 |
| 2003/03/14 | 17 | 18 | 17 | 17 | 3,190,563 |
| 2003/03/13 | 19 | 19 | 18 | 18 | 455,508 |
| 2003/03/12 | 18 | 19 | 17 | 17 | 954,159 |
| 2003/03/11 | 18 | 19 | 17 | 17 | 2,475,195 |
| 2003/03/10 | 18 | 19 | 18 | 19 | 1,145,793 |
| 2003/03/07 | 19 | 19 | 18 | 19 | 832,757 |
| 2003/03/06 | 18 | 20 | 18 | 19 | 1,751,800 |
| 2003/03/05 | 18 | 19 | 18 | 18 | 652,159 |
| 2003/03/04 | 19 | 20 | 18 | 18 | 2,598,603 |
| 2003/03/03 | 19 | 20 | 18 | 19 | 1,187,933 |
| 2003/02/28 | 19 | 19 | 18 | 18 | 1,356,491 |
| 2003/02/27 | 19 | 19 | 18 | 18 | 1,352,478 |
| 2003/02/26 | 19 | 20 | 19 | 19 | 1,876,212 |
| 2003/02/25 | 20 | 21 | 19 | 19 | 1,736,750 |
| 2003/02/24 | 21 | 21 | 20 | 20 | 839,780 |
| 2003/02/21 | 21 | 21 | 20 | 20 | 2,177,208 |
| 2003/02/20 | 20 | 21 | 20 | 21 | 1,005,328 |
| 2003/02/19 | 22 | 22 | 20 | 20 | 1,971,527 |
| 2003/02/18 | 22 | 22 | 21 | 22 | 3,271,832 |
| 2003/02/17 | 20 | 22 | 20 | 22 | 7,558,022 |
| 2003/02/14 | 19 | 20 | 19 | 20 | 1,434,750 |
| 2003/02/13 | 20 | 20 | 19 | 20 | 1,807,986 |
| 2003/02/12 | 18 | 20 | 17 | 20 | 5,225,299 |
| 2003/02/10 | 18 | 19 | 17 | 17 | 3,932,018 |
| 2003/02/07 | 18 | 19 | 17 | 17 | 2,272,524 |
| 2003/02/06 | 18 | 19 | 18 | 18 | 1,789,926 |
| 2003/02/05 | 18 | 19 | 18 | 18 | 1,401,640 |
| 2003/02/04 | 18 | 19 | 18 | 18 | 1,941,427 |
| 2003/02/03 | 18 | 19 | 18 | 18 | 1,190,943 |
| 2003/01/31 | 18 | 19 | 18 | 18 | 2,785,221 |
| 2003/01/30 | 18 | 19 | 18 | 18 | 2,324,696 |
| 2003/01/29 | 19 | 20 | 18 | 18 | 2,551,447 |
| 2003/01/28 | 20 | 20 | 19 | 19 | 3,197,586 |
| 2003/01/27 | 20 | 21 | 18 | 20 | 10,722,499 |
| 2003/01/24 | 24 | 25 | 21 | 21 | 26,235,859 |
| 2003/01/23 | 16 | 17 | 15 | 15 | 2,090,922 |
| 2003/01/22 | 17 | 18 | 15 | 16 | 6,704,196 |
| 2003/01/21 | 18 | 19 | 15 | 16 | 12,174,305 |
| 2003/01/20 | 13 | 21 | 12 | 18 | 29,118,402 |
| 2003/01/17 | 11 | 13 | 11 | 12 | 4,596,217 |
| 2003/01/16 | 11 | 12 | 11 | 12 | 553,834 |
| 2003/01/15 | 11 | 12 | 11 | 11 | 1,170,876 |
| 2003/01/14 | 11 | 12 | 11 | 11 | 508,684 |
| 2003/01/10 | 12 | 12 | 11 | 11 | 1,048,471 |
| 2003/01/09 | 12 | 12 | 11 | 12 | 1,667,521 |
| 2003/01/08 | 12 | 12 | 11 | 12 | 388,285 |
| 2003/01/07 | 12 | 13 | 11 | 11 | 1,246,126 |
| 2003/01/06 | 12 | 12 | 11 | 12 | 411,362 |