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 |
|---|---|---|---|---|---|
| 2007/12/28 | 128 | 132 | 128 | 132 | 292,000 |
| 2007/12/27 | 133 | 133 | 131 | 132 | 250,000 |
| 2007/12/26 | 133 | 134 | 131 | 134 | 517,000 |
| 2007/12/25 | 130 | 134 | 130 | 134 | 1,017,000 |
| 2007/12/21 | 125 | 129 | 124 | 125 | 1,059,000 |
| 2007/12/20 | 133 | 133 | 123 | 124 | 940,000 |
| 2007/12/19 | 131 | 132 | 126 | 128 | 718,000 |
| 2007/12/18 | 130 | 132 | 128 | 131 | 676,000 |
| 2007/12/17 | 133 | 135 | 131 | 133 | 838,000 |
| 2007/12/14 | 139 | 141 | 133 | 135 | 3,361,000 |
| 2007/12/13 | 144 | 146 | 140 | 141 | 641,000 |
| 2007/12/12 | 141 | 147 | 140 | 147 | 644,000 |
| 2007/12/11 | 144 | 146 | 142 | 143 | 469,000 |
| 2007/12/10 | 145 | 145 | 140 | 144 | 879,000 |
| 2007/12/07 | 138 | 145 | 137 | 145 | 1,248,000 |
| 2007/12/06 | 137 | 138 | 136 | 137 | 677,000 |
| 2007/12/05 | 139 | 139 | 135 | 137 | 1,106,000 |
| 2007/12/04 | 139 | 141 | 136 | 137 | 1,037,000 |
| 2007/12/03 | 139 | 140 | 137 | 140 | 776,000 |
| 2007/11/30 | 132 | 139 | 132 | 138 | 2,039,000 |
| 2007/11/29 | 133 | 134 | 131 | 132 | 1,258,000 |
| 2007/11/28 | 135 | 136 | 129 | 130 | 1,252,000 |
| 2007/11/27 | 130 | 139 | 130 | 136 | 1,250,000 |
| 2007/11/26 | 142 | 142 | 134 | 135 | 2,222,000 |
| 2007/11/22 | 132 | 143 | 129 | 142 | 2,084,000 |
| 2007/11/21 | 134 | 137 | 127 | 129 | 1,292,000 |
| 2007/11/20 | 135 | 136 | 126 | 133 | 1,959,000 |
| 2007/11/19 | 136 | 139 | 134 | 135 | 887,000 |
| 2007/11/16 | 145 | 145 | 131 | 135 | 1,526,000 |
| 2007/11/15 | 151 | 153 | 149 | 149 | 583,000 |
| 2007/11/14 | 149 | 155 | 148 | 152 | 872,000 |
| 2007/11/13 | 145 | 150 | 145 | 149 | 548,000 |
| 2007/11/12 | 152 | 154 | 146 | 150 | 823,000 |
| 2007/11/09 | 157 | 160 | 155 | 156 | 1,395,000 |
| 2007/11/08 | 163 | 165 | 156 | 159 | 1,205,000 |
| 2007/11/07 | 167 | 168 | 163 | 163 | 498,000 |
| 2007/11/06 | 163 | 165 | 163 | 164 | 517,000 |
| 2007/11/05 | 172 | 172 | 164 | 165 | 1,040,000 |
| 2007/11/02 | 170 | 172 | 170 | 170 | 1,179,000 |
| 2007/11/01 | 174 | 177 | 173 | 173 | 562,000 |
| 2007/10/31 | 175 | 181 | 172 | 174 | 1,263,000 |
| 2007/10/30 | 169 | 177 | 168 | 176 | 1,097,000 |
| 2007/10/29 | 167 | 172 | 167 | 170 | 502,000 |
| 2007/10/26 | 171 | 173 | 167 | 167 | 582,000 |
| 2007/10/25 | 174 | 175 | 171 | 172 | 500,000 |
| 2007/10/24 | 176 | 179 | 174 | 174 | 454,000 |
| 2007/10/23 | 179 | 180 | 176 | 178 | 428,000 |
| 2007/10/22 | 179 | 179 | 176 | 177 | 614,000 |
| 2007/10/19 | 192 | 192 | 182 | 184 | 735,000 |
| 2007/10/18 | 182 | 190 | 182 | 190 | 446,000 |
| 2007/10/17 | 183 | 184 | 181 | 181 | 694,000 |
| 2007/10/16 | 187 | 189 | 184 | 186 | 717,000 |
| 2007/10/15 | 185 | 190 | 185 | 187 | 305,000 |
| 2007/10/12 | 189 | 192 | 187 | 187 | 1,145,000 |
| 2007/10/11 | 183 | 189 | 181 | 189 | 870,000 |
| 2007/10/10 | 192 | 192 | 184 | 186 | 588,000 |
| 2007/10/09 | 186 | 190 | 185 | 189 | 654,000 |
| 2007/10/05 | 188 | 188 | 182 | 183 | 908,000 |
| 2007/10/04 | 177 | 181 | 177 | 180 | 750,000 |
| 2007/10/03 | 175 | 180 | 174 | 178 | 791,000 |
| 2007/10/02 | 174 | 177 | 173 | 175 | 595,000 |
| 2007/10/01 | 177 | 181 | 172 | 175 | 525,000 |
| 2007/09/28 | 185 | 186 | 176 | 177 | 1,308,000 |
| 2007/09/27 | 175 | 181 | 174 | 181 | 825,000 |
| 2007/09/26 | 168 | 174 | 166 | 174 | 1,101,000 |
| 2007/09/25 | 170 | 170 | 165 | 169 | 534,000 |
| 2007/09/21 | 174 | 176 | 168 | 170 | 933,000 |
| 2007/09/20 | 176 | 179 | 175 | 176 | 895,000 |
| 2007/09/19 | 166 | 171 | 166 | 171 | 738,000 |
| 2007/09/18 | 171 | 175 | 164 | 164 | 1,490,000 |
| 2007/09/14 | 173 | 177 | 170 | 173 | 3,527,000 |
| 2007/09/13 | 180 | 180 | 171 | 173 | 1,664,000 |
| 2007/09/12 | 189 | 189 | 181 | 183 | 1,606,000 |
| 2007/09/11 | 187 | 189 | 182 | 189 | 1,672,000 |
| 2007/09/10 | 196 | 202 | 188 | 188 | 7,647,000 |
| 2007/09/07 | 190 | 192 | 184 | 186 | 1,445,000 |
| 2007/09/06 | 185 | 187 | 182 | 187 | 1,304,000 |
| 2007/09/05 | 198 | 198 | 185 | 186 | 1,631,000 |
| 2007/09/04 | 194 | 194 | 191 | 194 | 606,000 |
| 2007/09/03 | 193 | 193 | 189 | 192 | 568,000 |
| 2007/08/31 | 187 | 191 | 187 | 190 | 948,000 |
| 2007/08/30 | 191 | 192 | 186 | 186 | 803,000 |
| 2007/08/29 | 193 | 193 | 185 | 189 | 1,394,000 |
| 2007/08/28 | 195 | 197 | 194 | 195 | 522,000 |
| 2007/08/27 | 200 | 200 | 195 | 196 | 904,000 |
| 2007/08/24 | 200 | 200 | 195 | 195 | 981,000 |
| 2007/08/23 | 193 | 202 | 193 | 201 | 1,209,000 |
| 2007/08/22 | 195 | 196 | 192 | 193 | 763,000 |
| 2007/08/21 | 194 | 197 | 189 | 195 | 2,113,000 |
| 2007/08/20 | 200 | 201 | 194 | 197 | 1,286,000 |
| 2007/08/17 | 205 | 205 | 189 | 191 | 2,206,000 |
| 2007/08/16 | 214 | 214 | 200 | 205 | 2,333,000 |
| 2007/08/15 | 215 | 216 | 205 | 210 | 2,587,000 |
| 2007/08/14 | 225 | 225 | 206 | 212 | 1,936,000 |
| 2007/08/13 | 203 | 219 | 203 | 216 | 2,539,000 |
| 2007/08/10 | 197 | 209 | 191 | 204 | 4,892,000 |
| 2007/08/09 | 221 | 228 | 211 | 212 | 3,988,000 |
| 2007/08/08 | 220 | 225 | 219 | 219 | 1,474,000 |
| 2007/08/07 | 235 | 236 | 221 | 221 | 1,218,000 |
| 2007/08/06 | 222 | 224 | 216 | 220 | 1,815,000 |
| 2007/08/03 | 233 | 239 | 227 | 230 | 2,264,000 |
| 2007/08/02 | 242 | 244 | 228 | 232 | 2,210,000 |
| 2007/08/01 | 242 | 247 | 241 | 246 | 1,491,000 |
| 2007/07/31 | 245 | 245 | 240 | 242 | 1,132,000 |
| 2007/07/30 | 241 | 246 | 236 | 245 | 3,047,000 |
| 2007/07/27 | 252 | 255 | 247 | 251 | 892,000 |
| 2007/07/26 | 256 | 260 | 254 | 257 | 780,000 |
| 2007/07/25 | 259 | 260 | 253 | 257 | 851,000 |
| 2007/07/24 | 264 | 266 | 263 | 263 | 320,000 |
| 2007/07/23 | 269 | 269 | 263 | 266 | 373,000 |
| 2007/07/20 | 271 | 275 | 267 | 269 | 567,000 |
| 2007/07/19 | 275 | 275 | 268 | 271 | 504,000 |
| 2007/07/18 | 277 | 277 | 272 | 274 | 515,000 |
| 2007/07/17 | 272 | 279 | 272 | 276 | 949,000 |
| 2007/07/13 | 274 | 287 | 270 | 276 | 4,741,000 |
| 2007/07/12 | 269 | 271 | 262 | 264 | 1,198,000 |
| 2007/07/11 | 270 | 272 | 269 | 271 | 687,000 |
| 2007/07/10 | 270 | 277 | 270 | 273 | 1,179,000 |
| 2007/07/09 | 266 | 270 | 262 | 270 | 1,087,000 |
| 2007/07/06 | 263 | 265 | 262 | 264 | 831,000 |
| 2007/07/05 | 265 | 270 | 262 | 262 | 1,312,000 |
| 2007/07/04 | 253 | 262 | 253 | 258 | 1,135,000 |
| 2007/07/03 | 262 | 263 | 255 | 255 | 1,065,000 |
| 2007/07/02 | 265 | 267 | 258 | 260 | 1,446,000 |
| 2007/06/29 | 265 | 273 | 261 | 268 | 1,796,000 |
| 2007/06/28 | 254 | 263 | 254 | 260 | 1,172,000 |
| 2007/06/27 | 260 | 263 | 256 | 258 | 1,073,000 |
| 2007/06/26 | 270 | 271 | 262 | 262 | 948,000 |
| 2007/06/25 | 277 | 277 | 269 | 269 | 1,559,000 |
| 2007/06/22 | 272 | 277 | 272 | 275 | 809,000 |
| 2007/06/21 | 260 | 278 | 260 | 274 | 2,210,000 |
| 2007/06/20 | 263 | 268 | 261 | 265 | 970,000 |
| 2007/06/19 | 269 | 270 | 262 | 264 | 742,000 |
| 2007/06/18 | 261 | 281 | 257 | 269 | 3,282,000 |
| 2007/06/15 | 259 | 262 | 255 | 256 | 912,000 |
| 2007/06/14 | 249 | 264 | 245 | 258 | 1,402,000 |
| 2007/06/13 | 247 | 251 | 246 | 249 | 1,389,000 |
| 2007/06/12 | 250 | 252 | 248 | 250 | 701,000 |
| 2007/06/11 | 255 | 258 | 249 | 252 | 790,000 |
| 2007/06/08 | 256 | 256 | 244 | 251 | 4,014,000 |
| 2007/06/07 | 248 | 259 | 246 | 256 | 2,673,000 |
| 2007/06/06 | 238 | 251 | 237 | 249 | 1,922,000 |
| 2007/06/05 | 235 | 238 | 234 | 237 | 734,000 |
| 2007/06/04 | 234 | 234 | 231 | 233 | 529,000 |
| 2007/06/01 | 230 | 235 | 230 | 234 | 492,000 |
| 2007/05/31 | 233 | 233 | 228 | 230 | 865,000 |
| 2007/05/30 | 229 | 232 | 229 | 231 | 418,000 |
| 2007/05/29 | 227 | 233 | 226 | 232 | 262,000 |
| 2007/05/28 | 228 | 232 | 228 | 230 | 369,000 |
| 2007/05/25 | 227 | 232 | 227 | 230 | 541,000 |
| 2007/05/24 | 234 | 235 | 232 | 235 | 440,000 |
| 2007/05/23 | 234 | 235 | 232 | 235 | 616,000 |
| 2007/05/22 | 224 | 232 | 223 | 231 | 822,000 |
| 2007/05/21 | 221 | 225 | 219 | 223 | 643,000 |
| 2007/05/18 | 216 | 219 | 215 | 216 | 667,000 |
| 2007/05/17 | 222 | 224 | 219 | 220 | 644,000 |
| 2007/05/16 | 225 | 226 | 220 | 221 | 479,000 |
| 2007/05/15 | 226 | 228 | 225 | 225 | 598,000 |
| 2007/05/14 | 235 | 235 | 231 | 231 | 557,000 |
| 2007/05/11 | 235 | 236 | 230 | 236 | 913,000 |
| 2007/05/10 | 236 | 238 | 233 | 236 | 718,000 |
| 2007/05/09 | 234 | 237 | 233 | 236 | 592,000 |
| 2007/05/08 | 231 | 240 | 231 | 238 | 1,810,000 |
| 2007/05/07 | 234 | 234 | 226 | 229 | 2,097,000 |
| 2007/05/02 | 218 | 220 | 217 | 219 | 393,000 |
| 2007/05/01 | 219 | 219 | 216 | 218 | 464,000 |
| 2007/04/27 | 219 | 223 | 216 | 219 | 1,131,000 |
| 2007/04/26 | 215 | 219 | 215 | 218 | 783,000 |
| 2007/04/25 | 217 | 218 | 214 | 214 | 885,000 |
| 2007/04/24 | 218 | 220 | 216 | 218 | 1,186,000 |
| 2007/04/23 | 226 | 226 | 217 | 219 | 1,563,000 |
| 2007/04/20 | 225 | 227 | 220 | 221 | 1,504,000 |
| 2007/04/19 | 228 | 229 | 223 | 225 | 1,239,000 |
| 2007/04/18 | 232 | 235 | 228 | 230 | 1,514,000 |
| 2007/04/17 | 242 | 243 | 233 | 235 | 881,000 |
| 2007/04/16 | 242 | 243 | 239 | 239 | 773,000 |
| 2007/04/13 | 242 | 245 | 236 | 237 | 1,124,000 |
| 2007/04/12 | 237 | 241 | 237 | 240 | 414,000 |
| 2007/04/11 | 238 | 244 | 237 | 240 | 948,000 |
| 2007/04/10 | 235 | 237 | 233 | 237 | 516,000 |
| 2007/04/09 | 231 | 235 | 231 | 235 | 754,000 |
| 2007/04/06 | 231 | 233 | 228 | 229 | 556,000 |
| 2007/04/05 | 233 | 234 | 229 | 232 | 903,000 |
| 2007/04/04 | 226 | 232 | 226 | 231 | 1,042,000 |
| 2007/04/03 | 224 | 227 | 223 | 225 | 909,000 |
| 2007/04/02 | 228 | 230 | 222 | 223 | 1,049,000 |
| 2007/03/30 | 227 | 229 | 226 | 227 | 627,000 |
| 2007/03/29 | 223 | 228 | 222 | 228 | 887,000 |
| 2007/03/28 | 225 | 227 | 223 | 224 | 884,000 |
| 2007/03/27 | 232 | 232 | 227 | 227 | 474,000 |
| 2007/03/26 | 228 | 231 | 228 | 230 | 690,000 |
| 2007/03/23 | 234 | 234 | 228 | 228 | 569,000 |
| 2007/03/22 | 228 | 232 | 228 | 231 | 518,000 |
| 2007/03/20 | 232 | 232 | 226 | 226 | 548,000 |
| 2007/03/19 | 221 | 226 | 220 | 224 | 942,000 |
| 2007/03/16 | 222 | 224 | 218 | 220 | 1,206,000 |
| 2007/03/15 | 227 | 227 | 220 | 221 | 1,224,000 |
| 2007/03/14 | 223 | 225 | 221 | 222 | 1,034,000 |
| 2007/03/13 | 234 | 235 | 231 | 231 | 925,000 |
| 2007/03/12 | 233 | 235 | 232 | 235 | 986,000 |
| 2007/03/09 | 238 | 238 | 231 | 231 | 3,806,000 |
| 2007/03/08 | 229 | 235 | 226 | 235 | 1,338,000 |
| 2007/03/07 | 234 | 234 | 227 | 227 | 1,426,000 |
| 2007/03/06 | 222 | 233 | 222 | 228 | 1,491,000 |
| 2007/03/05 | 237 | 238 | 224 | 227 | 1,532,000 |
| 2007/03/02 | 240 | 242 | 237 | 241 | 911,000 |
| 2007/03/01 | 248 | 249 | 237 | 242 | 1,679,000 |
| 2007/02/28 | 237 | 246 | 232 | 246 | 1,824,000 |
| 2007/02/27 | 265 | 272 | 255 | 257 | 2,676,000 |
| 2007/02/26 | 247 | 258 | 247 | 257 | 1,658,000 |
| 2007/02/23 | 246 | 248 | 243 | 247 | 1,204,000 |
| 2007/02/22 | 235 | 246 | 235 | 245 | 1,137,000 |
| 2007/02/21 | 239 | 239 | 235 | 237 | 522,000 |
| 2007/02/20 | 237 | 239 | 233 | 238 | 744,000 |
| 2007/02/19 | 238 | 241 | 237 | 239 | 413,000 |
| 2007/02/16 | 238 | 241 | 236 | 240 | 582,000 |
| 2007/02/15 | 240 | 241 | 239 | 240 | 491,000 |
| 2007/02/14 | 237 | 241 | 235 | 238 | 1,139,000 |
| 2007/02/13 | 233 | 239 | 231 | 237 | 892,000 |
| 2007/02/09 | 232 | 235 | 225 | 233 | 1,370,000 |
| 2007/02/08 | 240 | 242 | 232 | 233 | 732,000 |
| 2007/02/07 | 243 | 245 | 237 | 240 | 830,000 |
| 2007/02/06 | 245 | 246 | 244 | 245 | 492,000 |
| 2007/02/05 | 249 | 249 | 246 | 247 | 941,000 |
| 2007/02/02 | 244 | 247 | 243 | 247 | 613,000 |
| 2007/02/01 | 241 | 247 | 241 | 245 | 802,000 |
| 2007/01/31 | 249 | 249 | 241 | 243 | 817,000 |
| 2007/01/30 | 251 | 252 | 249 | 250 | 887,000 |
| 2007/01/29 | 244 | 249 | 242 | 249 | 951,000 |
| 2007/01/26 | 241 | 244 | 241 | 244 | 1,316,000 |
| 2007/01/25 | 245 | 248 | 240 | 242 | 1,067,000 |
| 2007/01/24 | 248 | 249 | 244 | 244 | 998,000 |
| 2007/01/23 | 249 | 249 | 240 | 244 | 825,000 |
| 2007/01/22 | 253 | 255 | 248 | 248 | 1,017,000 |
| 2007/01/19 | 256 | 256 | 250 | 251 | 947,000 |
| 2007/01/18 | 254 | 260 | 254 | 256 | 1,827,000 |
| 2007/01/17 | 245 | 254 | 243 | 253 | 2,042,000 |
| 2007/01/16 | 247 | 247 | 242 | 243 | 1,116,000 |
| 2007/01/15 | 245 | 249 | 242 | 246 | 1,551,000 |
| 2007/01/12 | 236 | 243 | 236 | 240 | 2,578,000 |
| 2007/01/11 | 233 | 243 | 233 | 234 | 2,509,000 |
| 2007/01/10 | 232 | 235 | 230 | 233 | 769,000 |
| 2007/01/09 | 234 | 235 | 231 | 234 | 1,225,000 |
| 2007/01/05 | 233 | 236 | 226 | 232 | 2,216,000 |
| 2007/01/04 | 228 | 228 | 225 | 228 | 446,000 |