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 |
|---|---|---|---|---|---|
| 2006/12/29 | 225 | 227 | 225 | 225 | 365,000 |
| 2006/12/28 | 225 | 227 | 223 | 225 | 626,000 |
| 2006/12/27 | 225 | 227 | 222 | 225 | 938,000 |
| 2006/12/26 | 219 | 224 | 214 | 223 | 1,345,000 |
| 2006/12/25 | 225 | 227 | 220 | 222 | 1,019,000 |
| 2006/12/22 | 228 | 231 | 226 | 228 | 1,198,000 |
| 2006/12/21 | 232 | 232 | 227 | 230 | 1,358,000 |
| 2006/12/20 | 226 | 236 | 226 | 232 | 1,829,000 |
| 2006/12/19 | 233 | 234 | 228 | 229 | 1,254,000 |
| 2006/12/18 | 239 | 239 | 232 | 232 | 980,000 |
| 2006/12/15 | 235 | 240 | 232 | 236 | 2,264,000 |
| 2006/12/14 | 231 | 232 | 230 | 232 | 734,000 |
| 2006/12/13 | 232 | 233 | 230 | 232 | 722,000 |
| 2006/12/12 | 231 | 234 | 230 | 230 | 1,181,000 |
| 2006/12/11 | 233 | 234 | 229 | 232 | 1,195,000 |
| 2006/12/08 | 231 | 240 | 231 | 234 | 4,003,000 |
| 2006/12/07 | 237 | 238 | 233 | 234 | 1,207,000 |
| 2006/12/06 | 236 | 239 | 235 | 235 | 1,408,000 |
| 2006/12/05 | 245 | 245 | 234 | 235 | 2,516,000 |
| 2006/12/04 | 245 | 248 | 239 | 240 | 4,385,000 |
| 2006/12/01 | 231 | 248 | 228 | 238 | 5,210,000 |
| 2006/11/30 | 234 | 237 | 225 | 226 | 2,847,000 |
| 2006/11/29 | 235 | 236 | 231 | 232 | 1,895,000 |
| 2006/11/28 | 230 | 238 | 230 | 236 | 999,000 |
| 2006/11/27 | 229 | 240 | 227 | 234 | 1,214,000 |
| 2006/11/24 | 240 | 241 | 231 | 234 | 1,147,000 |
| 2006/11/22 | 235 | 246 | 231 | 244 | 1,668,000 |
| 2006/11/21 | 238 | 240 | 234 | 237 | 2,034,000 |
| 2006/11/20 | 260 | 262 | 247 | 248 | 1,342,000 |
| 2006/11/17 | 270 | 271 | 261 | 262 | 833,000 |
| 2006/11/16 | 269 | 278 | 269 | 271 | 1,172,000 |
| 2006/11/15 | 277 | 277 | 266 | 269 | 789,000 |
| 2006/11/14 | 266 | 274 | 263 | 273 | 1,589,000 |
| 2006/11/13 | 272 | 278 | 260 | 267 | 1,244,000 |
| 2006/11/10 | 271 | 280 | 271 | 274 | 1,582,000 |
| 2006/11/09 | 276 | 282 | 272 | 274 | 1,035,000 |
| 2006/11/08 | 282 | 287 | 275 | 278 | 1,103,000 |
| 2006/11/07 | 290 | 292 | 281 | 284 | 1,039,000 |
| 2006/11/06 | 293 | 298 | 288 | 292 | 1,944,000 |
| 2006/11/02 | 283 | 286 | 280 | 284 | 716,000 |
| 2006/11/01 | 284 | 289 | 283 | 285 | 610,000 |
| 2006/10/31 | 284 | 293 | 283 | 288 | 1,215,000 |
| 2006/10/30 | 285 | 286 | 281 | 281 | 953,000 |
| 2006/10/27 | 289 | 290 | 286 | 287 | 561,000 |
| 2006/10/26 | 294 | 295 | 286 | 286 | 1,382,000 |
| 2006/10/25 | 290 | 299 | 288 | 294 | 1,760,000 |
| 2006/10/24 | 289 | 291 | 285 | 288 | 1,054,000 |
| 2006/10/23 | 291 | 294 | 288 | 289 | 1,313,000 |
| 2006/10/20 | 295 | 296 | 290 | 292 | 1,048,000 |
| 2006/10/19 | 297 | 299 | 292 | 298 | 956,000 |
| 2006/10/18 | 297 | 297 | 292 | 295 | 865,000 |
| 2006/10/17 | 300 | 305 | 292 | 294 | 1,837,000 |
| 2006/10/16 | 291 | 308 | 286 | 303 | 3,417,000 |
| 2006/10/13 | 284 | 289 | 279 | 285 | 2,532,000 |
| 2006/10/12 | 272 | 287 | 270 | 283 | 2,185,000 |
| 2006/10/11 | 285 | 286 | 272 | 272 | 1,414,000 |
| 2006/10/10 | 290 | 290 | 281 | 283 | 1,252,000 |
| 2006/10/06 | 296 | 296 | 280 | 281 | 3,068,000 |
| 2006/10/05 | 306 | 307 | 288 | 294 | 2,387,000 |
| 2006/10/04 | 301 | 302 | 290 | 291 | 1,813,000 |
| 2006/10/03 | 309 | 310 | 301 | 303 | 1,340,000 |
| 2006/10/02 | 312 | 319 | 307 | 310 | 1,882,000 |
| 2006/09/29 | 308 | 324 | 306 | 314 | 5,633,000 |
| 2006/09/28 | 297 | 307 | 297 | 301 | 1,795,000 |
| 2006/09/27 | 290 | 301 | 285 | 301 | 2,671,000 |
| 2006/09/26 | 285 | 294 | 285 | 293 | 1,710,000 |
| 2006/09/25 | 298 | 301 | 289 | 295 | 3,648,000 |
| 2006/09/22 | 325 | 325 | 285 | 293 | 14,213,000 |
| 2006/09/21 | 347 | 350 | 325 | 329 | 2,728,000 |
| 2006/09/20 | 354 | 354 | 337 | 346 | 2,134,000 |
| 2006/09/19 | 380 | 383 | 351 | 355 | 2,602,000 |
| 2006/09/15 | 370 | 383 | 363 | 373 | 1,755,000 |
| 2006/09/14 | 386 | 408 | 359 | 374 | 5,316,000 |
| 2006/09/13 | 390 | 419 | 372 | 376 | 18,979,000 |
| 2006/09/12 | 337 | 387 | 335 | 385 | 15,457,000 |
| 2006/09/11 | 332 | 334 | 324 | 327 | 1,628,000 |
| 2006/09/08 | 335 | 339 | 321 | 327 | 5,519,000 |
| 2006/09/07 | 359 | 369 | 327 | 339 | 16,699,000 |
| 2006/09/06 | 290 | 310 | 288 | 309 | 20,046,000 |
| 2006/09/05 | 272 | 272 | 263 | 266 | 2,250,000 |
| 2006/09/04 | 277 | 277 | 268 | 269 | 1,887,000 |
| 2006/09/01 | 279 | 279 | 272 | 273 | 2,036,000 |
| 2006/08/31 | 281 | 285 | 277 | 280 | 1,114,000 |
| 2006/08/30 | 276 | 278 | 273 | 276 | 1,010,000 |
| 2006/08/29 | 277 | 283 | 272 | 273 | 945,000 |
| 2006/08/28 | 286 | 286 | 277 | 278 | 785,000 |
| 2006/08/25 | 286 | 286 | 281 | 283 | 553,000 |
| 2006/08/24 | 289 | 290 | 282 | 283 | 796,000 |
| 2006/08/23 | 288 | 290 | 287 | 289 | 1,101,000 |
| 2006/08/22 | 284 | 287 | 282 | 285 | 981,000 |
| 2006/08/21 | 283 | 285 | 281 | 281 | 946,000 |
| 2006/08/18 | 289 | 289 | 280 | 282 | 912,000 |
| 2006/08/17 | 295 | 300 | 286 | 287 | 2,468,000 |
| 2006/08/16 | 276 | 285 | 275 | 285 | 1,456,000 |
| 2006/08/15 | 277 | 278 | 273 | 273 | 768,000 |
| 2006/08/14 | 269 | 277 | 269 | 277 | 885,000 |
| 2006/08/11 | 270 | 280 | 268 | 272 | 2,023,000 |
| 2006/08/10 | 274 | 276 | 258 | 268 | 3,720,000 |
| 2006/08/09 | 295 | 297 | 279 | 281 | 1,988,000 |
| 2006/08/08 | 297 | 300 | 284 | 299 | 445,000 |
| 2006/08/07 | 304 | 305 | 292 | 292 | 646,000 |
| 2006/08/04 | 304 | 307 | 296 | 299 | 471,000 |
| 2006/08/03 | 305 | 308 | 302 | 304 | 294,000 |
| 2006/08/02 | 299 | 305 | 298 | 305 | 323,000 |
| 2006/08/01 | 296 | 308 | 295 | 299 | 725,000 |
| 2006/07/31 | 308 | 311 | 300 | 301 | 912,000 |
| 2006/07/28 | 299 | 302 | 294 | 299 | 717,000 |
| 2006/07/27 | 288 | 297 | 277 | 294 | 684,000 |
| 2006/07/26 | 289 | 290 | 286 | 287 | 529,000 |
| 2006/07/25 | 288 | 292 | 284 | 285 | 374,000 |
| 2006/07/24 | 290 | 292 | 282 | 287 | 452,000 |
| 2006/07/21 | 295 | 299 | 288 | 293 | 802,000 |
| 2006/07/20 | 297 | 303 | 293 | 300 | 1,119,000 |
| 2006/07/19 | 294 | 297 | 288 | 291 | 808,000 |
| 2006/07/18 | 310 | 320 | 293 | 294 | 1,031,000 |
| 2006/07/14 | 310 | 321 | 307 | 317 | 1,743,000 |
| 2006/07/13 | 309 | 317 | 305 | 310 | 1,465,000 |
| 2006/07/12 | 310 | 314 | 310 | 311 | 471,000 |
| 2006/07/11 | 311 | 316 | 309 | 314 | 487,000 |
| 2006/07/10 | 318 | 318 | 305 | 316 | 1,054,000 |
| 2006/07/07 | 325 | 325 | 315 | 318 | 502,000 |
| 2006/07/06 | 329 | 329 | 316 | 321 | 1,220,000 |
| 2006/07/05 | 330 | 331 | 325 | 328 | 683,000 |
| 2006/07/04 | 328 | 330 | 325 | 326 | 609,000 |
| 2006/07/03 | 328 | 332 | 323 | 325 | 820,000 |
| 2006/06/30 | 328 | 335 | 328 | 328 | 869,000 |
| 2006/06/29 | 324 | 329 | 323 | 324 | 469,000 |
| 2006/06/28 | 329 | 330 | 321 | 323 | 718,000 |
| 2006/06/27 | 329 | 332 | 326 | 329 | 605,000 |
| 2006/06/26 | 321 | 328 | 320 | 325 | 570,000 |
| 2006/06/23 | 325 | 326 | 319 | 321 | 964,000 |
| 2006/06/22 | 320 | 331 | 320 | 330 | 971,000 |
| 2006/06/21 | 334 | 334 | 314 | 318 | 882,000 |
| 2006/06/20 | 331 | 335 | 322 | 324 | 880,000 |
| 2006/06/19 | 340 | 343 | 330 | 332 | 970,000 |
| 2006/06/16 | 344 | 346 | 320 | 330 | 3,341,000 |
| 2006/06/15 | 331 | 339 | 309 | 314 | 2,918,000 |
| 2006/06/14 | 327 | 337 | 319 | 322 | 1,740,000 |
| 2006/06/13 | 344 | 345 | 332 | 332 | 1,025,000 |
| 2006/06/12 | 340 | 358 | 331 | 349 | 1,185,000 |
| 2006/06/09 | 331 | 347 | 318 | 340 | 3,909,000 |
| 2006/06/08 | 347 | 350 | 339 | 341 | 1,466,000 |
| 2006/06/07 | 359 | 370 | 346 | 346 | 1,957,000 |
| 2006/06/06 | 349 | 362 | 349 | 359 | 622,000 |
| 2006/06/05 | 374 | 377 | 353 | 354 | 1,116,000 |
| 2006/06/02 | 360 | 360 | 344 | 354 | 1,391,000 |
| 2006/06/01 | 361 | 374 | 351 | 355 | 1,141,000 |
| 2006/05/31 | 359 | 375 | 357 | 359 | 1,113,000 |
| 2006/05/30 | 382 | 382 | 367 | 369 | 1,005,000 |
| 2006/05/29 | 390 | 407 | 382 | 383 | 1,123,000 |
| 2006/05/26 | 388 | 397 | 371 | 381 | 1,100,000 |
| 2006/05/25 | 401 | 406 | 382 | 385 | 1,095,000 |
| 2006/05/24 | 397 | 403 | 388 | 396 | 1,257,000 |
| 2006/05/23 | 429 | 429 | 399 | 402 | 1,082,000 |
| 2006/05/22 | 432 | 433 | 414 | 414 | 516,000 |
| 2006/05/19 | 427 | 433 | 415 | 431 | 456,000 |
| 2006/05/18 | 421 | 437 | 418 | 431 | 484,000 |
| 2006/05/17 | 436 | 436 | 421 | 432 | 706,000 |
| 2006/05/16 | 437 | 443 | 428 | 431 | 753,000 |
| 2006/05/15 | 441 | 443 | 433 | 436 | 856,000 |
| 2006/05/12 | 459 | 465 | 454 | 459 | 606,000 |
| 2006/05/11 | 465 | 471 | 463 | 464 | 622,000 |
| 2006/05/10 | 475 | 478 | 459 | 462 | 477,000 |
| 2006/05/09 | 475 | 478 | 469 | 472 | 290,000 |
| 2006/05/08 | 485 | 490 | 481 | 481 | 551,000 |
| 2006/05/02 | 459 | 471 | 457 | 468 | 229,000 |
| 2006/05/01 | 468 | 471 | 462 | 464 | 255,000 |
| 2006/04/28 | 478 | 479 | 462 | 466 | 564,000 |
| 2006/04/27 | 481 | 484 | 475 | 483 | 275,000 |
| 2006/04/26 | 473 | 479 | 470 | 479 | 479,000 |
| 2006/04/25 | 463 | 480 | 463 | 478 | 440,000 |
| 2006/04/24 | 477 | 477 | 461 | 462 | 577,000 |
| 2006/04/21 | 478 | 485 | 477 | 481 | 656,000 |
| 2006/04/20 | 485 | 485 | 472 | 473 | 480,000 |
| 2006/04/19 | 483 | 487 | 482 | 485 | 504,000 |
| 2006/04/18 | 462 | 488 | 462 | 482 | 685,000 |
| 2006/04/17 | 481 | 483 | 465 | 467 | 447,000 |
| 2006/04/14 | 493 | 493 | 476 | 479 | 1,087,000 |
| 2006/04/13 | 482 | 492 | 482 | 490 | 460,000 |
| 2006/04/12 | 482 | 488 | 480 | 485 | 580,000 |
| 2006/04/11 | 478 | 487 | 475 | 487 | 596,000 |
| 2006/04/10 | 483 | 484 | 470 | 479 | 747,000 |
| 2006/04/07 | 485 | 489 | 481 | 483 | 288,000 |
| 2006/04/06 | 489 | 491 | 485 | 489 | 385,000 |
| 2006/04/05 | 500 | 500 | 488 | 491 | 546,000 |
| 2006/04/04 | 490 | 495 | 483 | 491 | 555,000 |
| 2006/04/03 | 487 | 494 | 475 | 491 | 553,000 |
| 2006/03/31 | 490 | 490 | 482 | 486 | 268,000 |
| 2006/03/30 | 481 | 493 | 479 | 490 | 629,000 |
| 2006/03/29 | 485 | 489 | 480 | 487 | 555,000 |
| 2006/03/28 | 481 | 492 | 471 | 491 | 351,000 |
| 2006/03/27 | 481 | 488 | 481 | 486 | 397,000 |
| 2006/03/24 | 474 | 483 | 474 | 481 | 269,000 |
| 2006/03/23 | 484 | 484 | 476 | 479 | 338,000 |
| 2006/03/22 | 477 | 485 | 474 | 482 | 792,000 |
| 2006/03/20 | 458 | 470 | 458 | 470 | 454,000 |
| 2006/03/17 | 446 | 470 | 445 | 466 | 431,000 |
| 2006/03/16 | 454 | 460 | 448 | 448 | 275,000 |
| 2006/03/15 | 462 | 467 | 452 | 456 | 401,000 |
| 2006/03/14 | 463 | 468 | 462 | 463 | 377,000 |
| 2006/03/13 | 458 | 471 | 456 | 468 | 589,000 |
| 2006/03/10 | 450 | 470 | 447 | 468 | 2,360,000 |
| 2006/03/09 | 440 | 453 | 440 | 449 | 949,000 |
| 2006/03/08 | 433 | 438 | 431 | 435 | 371,000 |
| 2006/03/07 | 436 | 440 | 432 | 436 | 360,000 |
| 2006/03/06 | 446 | 446 | 427 | 440 | 692,000 |
| 2006/03/03 | 444 | 444 | 433 | 436 | 538,000 |
| 2006/03/02 | 446 | 448 | 438 | 439 | 1,113,000 |
| 2006/03/01 | 434 | 444 | 429 | 441 | 608,000 |
| 2006/02/28 | 454 | 455 | 418 | 439 | 1,502,000 |
| 2006/02/27 | 463 | 463 | 446 | 450 | 559,000 |
| 2006/02/24 | 453 | 464 | 450 | 462 | 289,000 |
| 2006/02/23 | 444 | 459 | 444 | 458 | 682,000 |
| 2006/02/22 | 459 | 464 | 443 | 449 | 635,000 |
| 2006/02/21 | 434 | 455 | 432 | 454 | 1,299,000 |
| 2006/02/20 | 461 | 467 | 421 | 424 | 2,099,000 |
| 2006/02/17 | 465 | 476 | 448 | 451 | 609,000 |
| 2006/02/16 | 467 | 483 | 466 | 470 | 875,000 |
| 2006/02/15 | 471 | 481 | 462 | 462 | 744,000 |
| 2006/02/14 | 451 | 470 | 443 | 460 | 1,037,000 |
| 2006/02/13 | 458 | 459 | 445 | 446 | 931,000 |
| 2006/02/10 | 478 | 480 | 460 | 463 | 1,438,000 |
| 2006/02/09 | 484 | 484 | 476 | 481 | 385,000 |
| 2006/02/08 | 488 | 494 | 472 | 474 | 759,000 |
| 2006/02/07 | 486 | 490 | 481 | 485 | 304,000 |
| 2006/02/06 | 501 | 501 | 485 | 485 | 501,000 |
| 2006/02/03 | 490 | 492 | 481 | 486 | 491,000 |
| 2006/02/02 | 475 | 495 | 473 | 489 | 978,000 |
| 2006/02/01 | 486 | 498 | 475 | 480 | 776,000 |
| 2006/01/31 | 494 | 494 | 479 | 482 | 547,000 |
| 2006/01/30 | 500 | 501 | 488 | 489 | 1,232,000 |
| 2006/01/27 | 476 | 480 | 466 | 474 | 1,021,000 |
| 2006/01/26 | 452 | 461 | 451 | 460 | 686,000 |
| 2006/01/25 | 437 | 454 | 432 | 449 | 1,161,000 |
| 2006/01/24 | 425 | 450 | 424 | 439 | 1,536,000 |
| 2006/01/23 | 444 | 444 | 408 | 410 | 3,539,000 |
| 2006/01/20 | 484 | 489 | 435 | 445 | 3,116,000 |
| 2006/01/19 | 465 | 494 | 465 | 484 | 1,208,000 |
| 2006/01/18 | 490 | 493 | 454 | 465 | 1,904,000 |
| 2006/01/17 | 515 | 518 | 495 | 495 | 1,081,000 |
| 2006/01/16 | 508 | 528 | 506 | 516 | 1,434,000 |
| 2006/01/13 | 515 | 515 | 506 | 508 | 2,189,000 |
| 2006/01/12 | 523 | 526 | 514 | 516 | 368,000 |
| 2006/01/11 | 529 | 529 | 520 | 525 | 549,000 |
| 2006/01/10 | 534 | 538 | 530 | 530 | 498,000 |
| 2006/01/06 | 535 | 543 | 528 | 534 | 696,000 |
| 2006/01/05 | 549 | 549 | 531 | 537 | 562,000 |
| 2006/01/04 | 519 | 530 | 511 | 529 | 340,000 |