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 |
|---|---|---|---|---|---|
| 2005/12/30 | 529 | 536 | 520 | 520 | 352,000 |
| 2005/12/29 | 537 | 540 | 526 | 531 | 442,000 |
| 2005/12/28 | 518 | 541 | 515 | 537 | 591,000 |
| 2005/12/27 | 512 | 530 | 512 | 525 | 357,000 |
| 2005/12/26 | 535 | 544 | 528 | 532 | 323,000 |
| 2005/12/22 | 540 | 545 | 532 | 545 | 792,000 |
| 2005/12/21 | 532 | 538 | 531 | 538 | 888,000 |
| 2005/12/20 | 517 | 536 | 510 | 530 | 1,034,000 |
| 2005/12/19 | 506 | 513 | 504 | 510 | 354,000 |
| 2005/12/16 | 500 | 515 | 493 | 505 | 1,639,000 |
| 2005/12/15 | 495 | 515 | 495 | 509 | 1,169,000 |
| 2005/12/14 | 516 | 526 | 490 | 490 | 1,117,000 |
| 2005/12/13 | 510 | 517 | 506 | 514 | 1,277,000 |
| 2005/12/12 | 487 | 501 | 484 | 500 | 795,000 |
| 2005/12/09 | 475 | 484 | 471 | 479 | 3,378,000 |
| 2005/12/08 | 486 | 491 | 477 | 480 | 642,000 |
| 2005/12/07 | 480 | 497 | 477 | 490 | 580,000 |
| 2005/12/06 | 491 | 492 | 485 | 485 | 513,000 |
| 2005/12/05 | 499 | 499 | 488 | 490 | 803,000 |
| 2005/12/02 | 498 | 498 | 488 | 495 | 770,000 |
| 2005/12/01 | 481 | 493 | 479 | 490 | 661,000 |
| 2005/11/30 | 493 | 493 | 479 | 481 | 623,000 |
| 2005/11/29 | 455 | 485 | 455 | 478 | 1,247,000 |
| 2005/11/28 | 465 | 465 | 446 | 455 | 1,813,000 |
| 2005/11/25 | 467 | 469 | 444 | 468 | 1,732,000 |
| 2005/11/24 | 493 | 497 | 462 | 464 | 3,077,000 |
| 2005/11/22 | 515 | 515 | 501 | 508 | 709,000 |
| 2005/11/21 | 501 | 511 | 499 | 502 | 662,000 |
| 2005/11/18 | 499 | 499 | 493 | 498 | 440,000 |
| 2005/11/17 | 498 | 498 | 484 | 491 | 507,000 |
| 2005/11/16 | 483 | 499 | 481 | 494 | 540,000 |
| 2005/11/15 | 512 | 512 | 480 | 492 | 680,000 |
| 2005/11/14 | 508 | 516 | 506 | 509 | 350,000 |
| 2005/11/11 | 515 | 515 | 505 | 508 | 1,177,000 |
| 2005/11/10 | 505 | 514 | 505 | 509 | 539,000 |
| 2005/11/09 | 509 | 518 | 507 | 513 | 501,000 |
| 2005/11/08 | 512 | 516 | 509 | 512 | 751,000 |
| 2005/11/07 | 524 | 530 | 507 | 522 | 1,116,000 |
| 2005/11/04 | 540 | 545 | 520 | 527 | 1,167,000 |
| 2005/11/02 | 530 | 542 | 519 | 528 | 1,104,000 |
| 2005/11/01 | 527 | 534 | 526 | 532 | 501,000 |
| 2005/10/31 | 544 | 544 | 523 | 527 | 873,000 |
| 2005/10/28 | 522 | 536 | 520 | 526 | 805,000 |
| 2005/10/27 | 515 | 542 | 511 | 531 | 2,164,000 |
| 2005/10/26 | 467 | 515 | 466 | 503 | 2,315,000 |
| 2005/10/25 | 461 | 467 | 456 | 466 | 442,000 |
| 2005/10/24 | 455 | 461 | 451 | 458 | 459,000 |
| 2005/10/21 | 456 | 457 | 451 | 452 | 689,000 |
| 2005/10/20 | 459 | 468 | 457 | 458 | 489,000 |
| 2005/10/19 | 458 | 467 | 457 | 462 | 1,350,000 |
| 2005/10/18 | 458 | 462 | 455 | 457 | 494,000 |
| 2005/10/17 | 458 | 465 | 455 | 460 | 1,343,000 |
| 2005/10/14 | 467 | 467 | 456 | 458 | 1,398,000 |
| 2005/10/13 | 451 | 460 | 451 | 457 | 648,000 |
| 2005/10/12 | 462 | 472 | 455 | 466 | 1,415,000 |
| 2005/10/11 | 449 | 467 | 447 | 467 | 525,000 |
| 2005/10/07 | 445 | 455 | 445 | 449 | 491,000 |
| 2005/10/06 | 456 | 461 | 446 | 449 | 760,000 |
| 2005/10/05 | 468 | 470 | 459 | 463 | 864,000 |
| 2005/10/04 | 455 | 467 | 455 | 461 | 1,331,000 |
| 2005/10/03 | 444 | 467 | 443 | 456 | 591,000 |
| 2005/09/30 | 475 | 475 | 449 | 453 | 880,000 |
| 2005/09/29 | 452 | 477 | 452 | 468 | 1,821,000 |
| 2005/09/28 | 450 | 457 | 449 | 452 | 610,000 |
| 2005/09/27 | 457 | 460 | 452 | 455 | 513,000 |
| 2005/09/26 | 438 | 459 | 438 | 456 | 1,048,000 |
| 2005/09/22 | 443 | 443 | 433 | 437 | 1,049,000 |
| 2005/09/21 | 462 | 466 | 443 | 448 | 981,000 |
| 2005/09/20 | 467 | 468 | 461 | 462 | 1,578,000 |
| 2005/09/16 | 469 | 469 | 459 | 462 | 1,177,000 |
| 2005/09/15 | 457 | 467 | 457 | 464 | 1,061,000 |
| 2005/09/14 | 460 | 470 | 458 | 458 | 1,186,000 |
| 2005/09/13 | 459 | 470 | 455 | 470 | 1,125,000 |
| 2005/09/12 | 450 | 468 | 446 | 459 | 2,071,000 |
| 2005/09/09 | 445 | 446 | 440 | 440 | 2,951,000 |
| 2005/09/08 | 446 | 446 | 437 | 444 | 1,300,000 |
| 2005/09/07 | 443 | 445 | 437 | 445 | 1,246,000 |
| 2005/09/06 | 444 | 449 | 436 | 438 | 1,845,000 |
| 2005/09/05 | 433 | 438 | 431 | 434 | 925,000 |
| 2005/09/02 | 430 | 431 | 422 | 426 | 2,575,000 |
| 2005/09/01 | 411 | 426 | 409 | 422 | 2,072,000 |
| 2005/08/31 | 395 | 406 | 393 | 406 | 1,011,000 |
| 2005/08/30 | 400 | 407 | 396 | 400 | 1,517,000 |
| 2005/08/29 | 388 | 396 | 383 | 394 | 1,476,000 |
| 2005/08/26 | 381 | 388 | 380 | 387 | 492,000 |
| 2005/08/25 | 387 | 387 | 378 | 382 | 1,053,000 |
| 2005/08/24 | 385 | 387 | 381 | 387 | 774,000 |
| 2005/08/23 | 392 | 393 | 385 | 387 | 987,000 |
| 2005/08/22 | 380 | 395 | 378 | 392 | 1,476,000 |
| 2005/08/19 | 375 | 375 | 372 | 375 | 936,000 |
| 2005/08/18 | 382 | 385 | 377 | 378 | 1,123,000 |
| 2005/08/17 | 381 | 393 | 380 | 385 | 2,449,000 |
| 2005/08/16 | 389 | 391 | 380 | 383 | 1,184,000 |
| 2005/08/15 | 384 | 400 | 384 | 393 | 1,199,000 |
| 2005/08/12 | 390 | 392 | 381 | 381 | 1,694,000 |
| 2005/08/11 | 370 | 388 | 368 | 384 | 2,242,000 |
| 2005/08/10 | 357 | 373 | 357 | 370 | 2,067,000 |
| 2005/08/09 | 344 | 355 | 344 | 350 | 1,593,000 |
| 2005/08/08 | 320 | 337 | 320 | 337 | 844,000 |
| 2005/08/05 | 333 | 337 | 327 | 331 | 797,000 |
| 2005/08/04 | 339 | 340 | 329 | 333 | 630,000 |
| 2005/08/03 | 340 | 344 | 338 | 341 | 688,000 |
| 2005/08/02 | 338 | 340 | 334 | 336 | 1,334,000 |
| 2005/08/01 | 320 | 348 | 317 | 339 | 2,765,000 |
| 2005/07/29 | 307 | 316 | 307 | 316 | 823,000 |
| 2005/07/28 | 304 | 308 | 304 | 304 | 343,000 |
| 2005/07/27 | 299 | 305 | 299 | 303 | 390,000 |
| 2005/07/26 | 299 | 301 | 297 | 299 | 323,000 |
| 2005/07/25 | 296 | 301 | 296 | 301 | 365,000 |
| 2005/07/22 | 298 | 298 | 295 | 295 | 564,000 |
| 2005/07/21 | 301 | 303 | 296 | 298 | 689,000 |
| 2005/07/20 | 301 | 303 | 300 | 300 | 546,000 |
| 2005/07/19 | 306 | 306 | 301 | 301 | 360,000 |
| 2005/07/15 | 308 | 308 | 305 | 305 | 401,000 |
| 2005/07/14 | 306 | 308 | 303 | 304 | 1,043,000 |
| 2005/07/13 | 308 | 308 | 304 | 305 | 420,000 |
| 2005/07/12 | 312 | 312 | 308 | 309 | 326,000 |
| 2005/07/11 | 309 | 313 | 307 | 309 | 393,000 |
| 2005/07/08 | 308 | 309 | 305 | 305 | 1,137,000 |
| 2005/07/07 | 302 | 306 | 302 | 306 | 369,000 |
| 2005/07/06 | 304 | 306 | 303 | 303 | 289,000 |
| 2005/07/05 | 305 | 307 | 304 | 304 | 403,000 |
| 2005/07/04 | 300 | 306 | 300 | 305 | 343,000 |
| 2005/07/01 | 300 | 303 | 299 | 301 | 300,000 |
| 2005/06/30 | 301 | 302 | 299 | 301 | 289,000 |
| 2005/06/29 | 302 | 303 | 299 | 300 | 338,000 |
| 2005/06/28 | 299 | 303 | 295 | 303 | 409,000 |
| 2005/06/27 | 296 | 298 | 293 | 297 | 349,000 |
| 2005/06/24 | 296 | 300 | 296 | 299 | 391,000 |
| 2005/06/23 | 303 | 303 | 298 | 300 | 547,000 |
| 2005/06/22 | 297 | 303 | 294 | 300 | 637,000 |
| 2005/06/21 | 297 | 299 | 286 | 295 | 1,101,000 |
| 2005/06/20 | 300 | 301 | 295 | 297 | 273,000 |
| 2005/06/17 | 300 | 303 | 299 | 300 | 294,000 |
| 2005/06/16 | 299 | 303 | 296 | 300 | 947,000 |
| 2005/06/15 | 296 | 303 | 296 | 301 | 752,000 |
| 2005/06/14 | 297 | 300 | 295 | 296 | 352,000 |
| 2005/06/13 | 298 | 300 | 296 | 297 | 364,000 |
| 2005/06/10 | 285 | 299 | 285 | 296 | 3,560,000 |
| 2005/06/09 | 294 | 299 | 290 | 290 | 446,000 |
| 2005/06/08 | 299 | 303 | 293 | 296 | 754,000 |
| 2005/06/07 | 294 | 303 | 293 | 299 | 920,000 |
| 2005/06/06 | 290 | 294 | 288 | 293 | 747,000 |
| 2005/06/03 | 285 | 293 | 285 | 293 | 420,000 |
| 2005/06/02 | 293 | 293 | 286 | 288 | 498,000 |
| 2005/06/01 | 286 | 294 | 282 | 292 | 1,093,000 |
| 2005/05/31 | 280 | 282 | 276 | 282 | 601,000 |
| 2005/05/30 | 275 | 280 | 275 | 277 | 467,000 |
| 2005/05/27 | 273 | 278 | 269 | 278 | 554,000 |
| 2005/05/26 | 271 | 272 | 256 | 272 | 1,182,000 |
| 2005/05/25 | 279 | 284 | 270 | 272 | 1,653,000 |
| 2005/05/24 | 284 | 299 | 282 | 284 | 2,968,000 |
| 2005/05/23 | 280 | 280 | 272 | 274 | 736,000 |
| 2005/05/20 | 278 | 282 | 273 | 277 | 566,000 |
| 2005/05/19 | 282 | 284 | 276 | 278 | 775,000 |
| 2005/05/18 | 275 | 278 | 265 | 272 | 872,000 |
| 2005/05/17 | 293 | 296 | 273 | 279 | 817,000 |
| 2005/05/16 | 299 | 301 | 290 | 290 | 589,000 |
| 2005/05/13 | 290 | 306 | 290 | 300 | 1,021,000 |
| 2005/05/12 | 288 | 292 | 287 | 291 | 684,000 |
| 2005/05/11 | 290 | 293 | 286 | 293 | 221,000 |
| 2005/05/10 | 295 | 297 | 291 | 295 | 264,000 |
| 2005/05/09 | 292 | 298 | 291 | 297 | 500,000 |
| 2005/05/06 | 289 | 293 | 287 | 292 | 445,000 |
| 2005/05/02 | 283 | 287 | 283 | 285 | 278,000 |
| 2005/04/28 | 285 | 289 | 282 | 288 | 645,000 |
| 2005/04/27 | 283 | 286 | 283 | 284 | 349,000 |
| 2005/04/26 | 283 | 289 | 283 | 288 | 454,000 |
| 2005/04/25 | 285 | 289 | 281 | 287 | 617,000 |
| 2005/04/22 | 295 | 295 | 289 | 289 | 527,000 |
| 2005/04/21 | 280 | 297 | 279 | 290 | 757,000 |
| 2005/04/20 | 294 | 300 | 290 | 295 | 694,000 |
| 2005/04/19 | 278 | 294 | 278 | 293 | 656,000 |
| 2005/04/18 | 281 | 289 | 277 | 283 | 1,132,000 |
| 2005/04/15 | 298 | 301 | 285 | 295 | 1,071,000 |
| 2005/04/14 | 304 | 309 | 299 | 305 | 448,000 |
| 2005/04/13 | 311 | 311 | 305 | 306 | 447,000 |
| 2005/04/12 | 305 | 314 | 305 | 309 | 611,000 |
| 2005/04/11 | 306 | 321 | 303 | 306 | 1,477,000 |
| 2005/04/08 | 305 | 310 | 305 | 305 | 1,267,000 |
| 2005/04/07 | 298 | 313 | 298 | 308 | 1,247,000 |
| 2005/04/06 | 303 | 303 | 300 | 300 | 493,000 |
| 2005/04/05 | 306 | 308 | 303 | 305 | 364,000 |
| 2005/04/04 | 302 | 307 | 301 | 305 | 340,000 |
| 2005/04/01 | 305 | 307 | 300 | 307 | 406,000 |
| 2005/03/31 | 305 | 309 | 305 | 307 | 690,000 |
| 2005/03/30 | 305 | 310 | 300 | 303 | 806,000 |
| 2005/03/29 | 305 | 310 | 302 | 305 | 776,000 |
| 2005/03/28 | 302 | 307 | 301 | 303 | 679,000 |
| 2005/03/25 | 307 | 309 | 304 | 307 | 360,000 |
| 2005/03/24 | 308 | 311 | 305 | 311 | 429,000 |
| 2005/03/23 | 317 | 317 | 308 | 310 | 1,082,000 |
| 2005/03/22 | 319 | 320 | 312 | 314 | 606,000 |
| 2005/03/18 | 308 | 319 | 307 | 317 | 668,000 |
| 2005/03/17 | 312 | 314 | 307 | 312 | 463,000 |
| 2005/03/16 | 306 | 311 | 305 | 311 | 464,000 |
| 2005/03/15 | 305 | 309 | 303 | 307 | 1,036,000 |
| 2005/03/14 | 304 | 311 | 304 | 306 | 1,230,000 |
| 2005/03/11 | 293 | 315 | 293 | 305 | 5,472,000 |
| 2005/03/10 | 285 | 292 | 285 | 288 | 772,000 |
| 2005/03/09 | 283 | 297 | 275 | 288 | 1,909,000 |
| 2005/03/08 | 280 | 282 | 277 | 279 | 887,000 |
| 2005/03/07 | 281 | 287 | 278 | 280 | 698,000 |
| 2005/03/04 | 263 | 287 | 260 | 279 | 1,809,000 |
| 2005/03/03 | 263 | 266 | 262 | 265 | 665,000 |
| 2005/03/02 | 263 | 272 | 261 | 264 | 1,268,000 |
| 2005/03/01 | 260 | 260 | 259 | 259 | 202,000 |
| 2005/02/28 | 259 | 262 | 256 | 261 | 614,000 |
| 2005/02/25 | 252 | 258 | 250 | 254 | 440,000 |
| 2005/02/24 | 250 | 252 | 248 | 251 | 349,000 |
| 2005/02/23 | 250 | 250 | 246 | 250 | 401,000 |
| 2005/02/22 | 252 | 253 | 249 | 250 | 254,000 |
| 2005/02/21 | 255 | 256 | 251 | 252 | 319,000 |
| 2005/02/18 | 248 | 252 | 248 | 251 | 227,000 |
| 2005/02/17 | 248 | 254 | 248 | 251 | 419,000 |
| 2005/02/16 | 257 | 257 | 251 | 251 | 327,000 |
| 2005/02/15 | 254 | 259 | 254 | 255 | 228,000 |
| 2005/02/14 | 260 | 260 | 255 | 255 | 390,000 |
| 2005/02/10 | 252 | 260 | 251 | 257 | 1,141,000 |
| 2005/02/09 | 258 | 260 | 255 | 257 | 445,000 |
| 2005/02/08 | 261 | 261 | 256 | 258 | 412,000 |
| 2005/02/07 | 260 | 261 | 255 | 258 | 1,076,000 |
| 2005/02/04 | 264 | 264 | 255 | 261 | 1,004,000 |
| 2005/02/03 | 262 | 268 | 261 | 265 | 767,000 |
| 2005/02/02 | 259 | 270 | 255 | 264 | 1,692,000 |
| 2005/02/01 | 248 | 257 | 245 | 252 | 1,144,000 |
| 2005/01/31 | 245 | 248 | 243 | 245 | 1,047,000 |
| 2005/01/28 | 240 | 245 | 240 | 244 | 1,125,000 |
| 2005/01/27 | 236 | 239 | 236 | 239 | 326,000 |
| 2005/01/26 | 238 | 238 | 235 | 236 | 586,000 |
| 2005/01/25 | 232 | 240 | 232 | 237 | 1,536,000 |
| 2005/01/24 | 225 | 234 | 225 | 231 | 1,077,000 |
| 2005/01/21 | 226 | 227 | 225 | 225 | 328,000 |
| 2005/01/20 | 228 | 230 | 225 | 227 | 398,000 |
| 2005/01/19 | 233 | 234 | 227 | 228 | 621,000 |
| 2005/01/18 | 230 | 236 | 230 | 231 | 805,000 |
| 2005/01/17 | 228 | 233 | 225 | 230 | 989,000 |
| 2005/01/14 | 220 | 227 | 220 | 225 | 1,771,000 |
| 2005/01/13 | 223 | 225 | 222 | 222 | 340,000 |
| 2005/01/12 | 225 | 226 | 222 | 224 | 547,000 |
| 2005/01/11 | 226 | 227 | 223 | 223 | 750,000 |
| 2005/01/07 | 231 | 231 | 223 | 224 | 833,000 |
| 2005/01/06 | 223 | 231 | 223 | 228 | 972,000 |
| 2005/01/05 | 220 | 224 | 220 | 222 | 658,000 |
| 2005/01/04 | 219 | 224 | 219 | 222 | 406,000 |