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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43 | 45 | 43 | 45 | 827,000 |
| 2008/12/29 | 43 | 44 | 42 | 43 | 457,000 |
| 2008/12/26 | 43 | 44 | 42 | 43 | 496,000 |
| 2008/12/25 | 42 | 43 | 42 | 42 | 481,000 |
| 2008/12/24 | 42 | 43 | 42 | 42 | 494,000 |
| 2008/12/22 | 43 | 44 | 43 | 44 | 767,000 |
| 2008/12/19 | 42 | 43 | 42 | 42 | 896,000 |
| 2008/12/18 | 43 | 44 | 42 | 42 | 877,000 |
| 2008/12/17 | 43 | 44 | 43 | 44 | 1,055,000 |
| 2008/12/16 | 43 | 44 | 42 | 44 | 1,679,000 |
| 2008/12/15 | 42 | 44 | 42 | 42 | 1,896,000 |
| 2008/12/12 | 43 | 44 | 42 | 42 | 1,329,000 |
| 2008/12/11 | 42 | 44 | 42 | 44 | 920,000 |
| 2008/12/10 | 43 | 43 | 42 | 42 | 597,000 |
| 2008/12/09 | 43 | 44 | 42 | 43 | 496,000 |
| 2008/12/08 | 43 | 43 | 42 | 42 | 1,226,000 |
| 2008/12/05 | 47 | 47 | 43 | 44 | 2,097,000 |
| 2008/12/04 | 43 | 46 | 42 | 46 | 2,358,000 |
| 2008/12/03 | 43 | 44 | 43 | 44 | 470,000 |
| 2008/12/02 | 42 | 44 | 41 | 44 | 1,188,000 |
| 2008/12/01 | 43 | 44 | 42 | 44 | 737,000 |
| 2008/11/28 | 42 | 44 | 42 | 43 | 1,594,000 |
| 2008/11/27 | 44 | 44 | 42 | 44 | 1,692,000 |
| 2008/11/26 | 43 | 44 | 42 | 44 | 1,136,000 |
| 2008/11/25 | 47 | 47 | 43 | 43 | 2,331,000 |
| 2008/11/21 | 41 | 46 | 40 | 46 | 2,235,000 |
| 2008/11/20 | 49 | 49 | 45 | 45 | 1,999,000 |
| 2008/11/19 | 48 | 49 | 48 | 49 | 1,087,000 |
| 2008/11/18 | 48 | 49 | 48 | 48 | 708,000 |
| 2008/11/17 | 48 | 50 | 47 | 48 | 2,006,000 |
| 2008/11/14 | 49 | 50 | 48 | 48 | 2,020,000 |
| 2008/11/13 | 47 | 49 | 47 | 49 | 1,280,000 |
| 2008/11/12 | 49 | 51 | 48 | 48 | 1,632,000 |
| 2008/11/11 | 49 | 51 | 48 | 50 | 1,892,000 |
| 2008/11/10 | 51 | 51 | 49 | 50 | 2,033,000 |
| 2008/11/07 | 46 | 50 | 45 | 47 | 3,277,000 |
| 2008/11/06 | 48 | 48 | 46 | 47 | 2,434,000 |
| 2008/11/05 | 50 | 52 | 48 | 50 | 6,627,000 |
| 2008/11/04 | 44 | 46 | 43 | 46 | 2,340,000 |
| 2008/10/31 | 42 | 45 | 41 | 41 | 3,855,000 |
| 2008/10/30 | 40 | 42 | 40 | 40 | 2,214,000 |
| 2008/10/29 | 40 | 41 | 39 | 40 | 2,106,000 |
| 2008/10/28 | 37 | 38 | 35 | 37 | 2,254,000 |
| 2008/10/27 | 38 | 39 | 36 | 37 | 2,596,000 |
| 2008/10/24 | 39 | 40 | 37 | 38 | 2,323,000 |
| 2008/10/23 | 39 | 40 | 38 | 39 | 2,495,000 |
| 2008/10/22 | 42 | 42 | 40 | 40 | 1,280,000 |
| 2008/10/21 | 41 | 42 | 40 | 40 | 2,624,000 |
| 2008/10/20 | 39 | 41 | 39 | 40 | 1,726,000 |
| 2008/10/17 | 42 | 43 | 39 | 39 | 2,181,000 |
| 2008/10/16 | 39 | 42 | 38 | 42 | 2,115,000 |
| 2008/10/15 | 43 | 44 | 40 | 43 | 3,462,000 |
| 2008/10/14 | 45 | 47 | 43 | 44 | 5,595,000 |
| 2008/10/10 | 36 | 39 | 35 | 38 | 3,707,000 |
| 2008/10/09 | 33 | 39 | 33 | 39 | 4,018,000 |
| 2008/10/08 | 33 | 34 | 32 | 34 | 2,653,000 |
| 2008/10/07 | 33 | 35 | 30 | 35 | 6,319,000 |
| 2008/10/06 | 40 | 40 | 35 | 35 | 5,018,000 |
| 2008/10/03 | 37 | 41 | 37 | 39 | 4,422,000 |
| 2008/10/02 | 40 | 40 | 35 | 38 | 12,251,000 |
| 2008/10/01 | 45 | 45 | 38 | 38 | 12,850,000 |
| 2008/09/30 | 45 | 46 | 43 | 44 | 20,892,000 |
| 2008/09/29 | 54 | 55 | 50 | 50 | 2,983,000 |
| 2008/09/26 | 58 | 59 | 52 | 54 | 4,386,000 |
| 2008/09/25 | 58 | 59 | 53 | 56 | 4,260,000 |
| 2008/09/24 | 61 | 63 | 59 | 59 | 3,284,000 |
| 2008/09/22 | 65 | 66 | 61 | 62 | 2,787,000 |
| 2008/09/19 | 57 | 62 | 56 | 60 | 3,639,000 |
| 2008/09/18 | 52 | 56 | 51 | 55 | 2,617,000 |
| 2008/09/17 | 54 | 54 | 53 | 53 | 1,660,000 |
| 2008/09/16 | 53 | 54 | 52 | 53 | 2,504,000 |
| 2008/09/12 | 55 | 56 | 53 | 56 | 3,563,000 |
| 2008/09/11 | 54 | 55 | 53 | 54 | 1,734,000 |
| 2008/09/10 | 51 | 54 | 49 | 53 | 4,288,000 |
| 2008/09/09 | 53 | 54 | 51 | 51 | 3,916,000 |
| 2008/09/08 | 53 | 56 | 53 | 55 | 2,335,000 |
| 2008/09/05 | 56 | 56 | 50 | 51 | 4,916,000 |
| 2008/09/04 | 57 | 58 | 54 | 56 | 3,175,000 |
| 2008/09/03 | 61 | 61 | 58 | 58 | 2,322,000 |
| 2008/09/02 | 61 | 62 | 60 | 60 | 1,378,000 |
| 2008/09/01 | 62 | 62 | 61 | 61 | 854,000 |
| 2008/08/29 | 61 | 63 | 60 | 63 | 2,030,000 |
| 2008/08/28 | 60 | 63 | 60 | 60 | 2,539,000 |
| 2008/08/27 | 61 | 62 | 60 | 60 | 1,263,000 |
| 2008/08/26 | 61 | 63 | 61 | 63 | 1,248,000 |
| 2008/08/25 | 62 | 64 | 61 | 62 | 1,923,000 |
| 2008/08/22 | 62 | 63 | 61 | 61 | 2,538,000 |
| 2008/08/21 | 64 | 66 | 60 | 61 | 6,257,000 |
| 2008/08/20 | 57 | 63 | 56 | 61 | 5,142,000 |
| 2008/08/19 | 57 | 58 | 55 | 57 | 5,996,000 |
| 2008/08/18 | 59 | 60 | 54 | 58 | 6,235,000 |
| 2008/08/15 | 63 | 64 | 58 | 59 | 8,148,000 |
| 2008/08/14 | 70 | 72 | 62 | 63 | 7,266,000 |
| 2008/08/13 | 80 | 81 | 76 | 76 | 1,642,000 |
| 2008/08/12 | 88 | 88 | 81 | 81 | 2,056,000 |
| 2008/08/11 | 88 | 90 | 88 | 89 | 872,000 |
| 2008/08/08 | 90 | 91 | 84 | 87 | 2,461,000 |
| 2008/08/07 | 92 | 93 | 90 | 90 | 813,000 |
| 2008/08/06 | 93 | 95 | 92 | 92 | 1,267,000 |
| 2008/08/05 | 98 | 98 | 92 | 93 | 1,264,000 |
| 2008/08/04 | 97 | 99 | 96 | 97 | 714,000 |
| 2008/08/01 | 98 | 99 | 97 | 99 | 407,000 |
| 2008/07/31 | 100 | 100 | 99 | 99 | 680,000 |
| 2008/07/30 | 100 | 101 | 99 | 100 | 514,000 |
| 2008/07/29 | 99 | 100 | 98 | 99 | 505,000 |
| 2008/07/28 | 100 | 101 | 99 | 101 | 627,000 |
| 2008/07/25 | 100 | 103 | 99 | 99 | 1,544,000 |
| 2008/07/24 | 99 | 103 | 98 | 100 | 1,494,000 |
| 2008/07/23 | 99 | 100 | 98 | 99 | 564,000 |
| 2008/07/22 | 100 | 101 | 98 | 98 | 1,062,000 |
| 2008/07/18 | 100 | 100 | 96 | 98 | 669,000 |
| 2008/07/17 | 100 | 101 | 99 | 100 | 426,000 |
| 2008/07/16 | 100 | 101 | 99 | 100 | 410,000 |
| 2008/07/15 | 101 | 102 | 100 | 102 | 369,000 |
| 2008/07/14 | 101 | 104 | 101 | 103 | 414,000 |
| 2008/07/11 | 104 | 104 | 101 | 102 | 1,498,000 |
| 2008/07/10 | 101 | 104 | 100 | 104 | 528,000 |
| 2008/07/09 | 102 | 104 | 101 | 102 | 340,000 |
| 2008/07/08 | 104 | 104 | 101 | 101 | 448,000 |
| 2008/07/07 | 104 | 106 | 103 | 104 | 875,000 |
| 2008/07/04 | 102 | 105 | 98 | 101 | 1,555,000 |
| 2008/07/03 | 101 | 103 | 100 | 101 | 851,000 |
| 2008/07/02 | 104 | 104 | 102 | 102 | 610,000 |
| 2008/07/01 | 106 | 107 | 104 | 105 | 545,000 |
| 2008/06/30 | 108 | 109 | 107 | 107 | 360,000 |
| 2008/06/27 | 108 | 111 | 108 | 110 | 546,000 |
| 2008/06/26 | 113 | 113 | 111 | 113 | 572,000 |
| 2008/06/25 | 113 | 113 | 110 | 113 | 581,000 |
| 2008/06/24 | 110 | 114 | 108 | 114 | 1,087,000 |
| 2008/06/23 | 109 | 111 | 109 | 110 | 701,000 |
| 2008/06/20 | 116 | 116 | 110 | 112 | 1,010,000 |
| 2008/06/19 | 117 | 118 | 114 | 115 | 690,000 |
| 2008/06/18 | 119 | 120 | 118 | 118 | 700,000 |
| 2008/06/17 | 118 | 119 | 117 | 119 | 474,000 |
| 2008/06/16 | 116 | 119 | 115 | 117 | 798,000 |
| 2008/06/13 | 116 | 120 | 113 | 114 | 6,357,000 |
| 2008/06/12 | 114 | 116 | 113 | 115 | 867,000 |
| 2008/06/11 | 114 | 116 | 113 | 116 | 853,000 |
| 2008/06/10 | 114 | 115 | 113 | 114 | 533,000 |
| 2008/06/09 | 113 | 115 | 112 | 113 | 863,000 |
| 2008/06/06 | 118 | 119 | 117 | 118 | 1,000,000 |
| 2008/06/05 | 118 | 119 | 117 | 117 | 1,439,000 |
| 2008/06/04 | 115 | 119 | 114 | 116 | 1,554,000 |
| 2008/06/03 | 115 | 116 | 113 | 114 | 1,219,000 |
| 2008/06/02 | 120 | 120 | 117 | 117 | 916,000 |
| 2008/05/30 | 118 | 119 | 116 | 119 | 963,000 |
| 2008/05/29 | 115 | 117 | 114 | 116 | 1,344,000 |
| 2008/05/28 | 120 | 121 | 114 | 115 | 1,904,000 |
| 2008/05/27 | 116 | 122 | 116 | 119 | 3,140,000 |
| 2008/05/26 | 111 | 117 | 109 | 115 | 1,745,000 |
| 2008/05/23 | 113 | 114 | 109 | 111 | 1,619,000 |
| 2008/05/22 | 113 | 113 | 107 | 111 | 1,452,000 |
| 2008/05/21 | 111 | 114 | 110 | 113 | 1,350,000 |
| 2008/05/20 | 109 | 114 | 107 | 111 | 2,087,000 |
| 2008/05/19 | 105 | 109 | 105 | 108 | 975,000 |
| 2008/05/16 | 105 | 107 | 103 | 105 | 2,057,000 |
| 2008/05/15 | 105 | 110 | 105 | 108 | 1,368,000 |
| 2008/05/14 | 104 | 105 | 102 | 105 | 1,141,000 |
| 2008/05/13 | 102 | 105 | 101 | 104 | 1,059,000 |
| 2008/05/12 | 101 | 103 | 100 | 103 | 472,000 |
| 2008/05/09 | 103 | 103 | 100 | 101 | 2,531,000 |
| 2008/05/08 | 100 | 103 | 100 | 103 | 1,254,000 |
| 2008/05/07 | 101 | 102 | 100 | 102 | 1,372,000 |
| 2008/05/02 | 98 | 99 | 97 | 99 | 1,018,000 |
| 2008/05/01 | 97 | 99 | 96 | 98 | 875,000 |
| 2008/04/30 | 96 | 99 | 96 | 96 | 1,450,000 |
| 2008/04/28 | 100 | 101 | 96 | 97 | 1,828,000 |
| 2008/04/25 | 97 | 101 | 97 | 101 | 791,000 |
| 2008/04/24 | 99 | 101 | 96 | 98 | 1,165,000 |
| 2008/04/23 | 97 | 101 | 96 | 101 | 908,000 |
| 2008/04/22 | 94 | 99 | 93 | 97 | 2,369,000 |
| 2008/04/21 | 96 | 97 | 93 | 96 | 1,394,000 |
| 2008/04/18 | 97 | 97 | 95 | 96 | 472,000 |
| 2008/04/17 | 96 | 97 | 96 | 97 | 714,000 |
| 2008/04/16 | 95 | 97 | 93 | 96 | 821,000 |
| 2008/04/15 | 95 | 96 | 93 | 95 | 674,000 |
| 2008/04/14 | 93 | 95 | 92 | 95 | 755,000 |
| 2008/04/11 | 97 | 97 | 94 | 95 | 2,221,000 |
| 2008/04/10 | 99 | 99 | 94 | 96 | 1,986,000 |
| 2008/04/09 | 104 | 105 | 101 | 102 | 1,024,000 |
| 2008/04/08 | 104 | 105 | 104 | 105 | 288,000 |
| 2008/04/07 | 105 | 105 | 103 | 105 | 837,000 |
| 2008/04/04 | 102 | 106 | 101 | 106 | 784,000 |
| 2008/04/03 | 103 | 104 | 101 | 104 | 606,000 |
| 2008/04/02 | 108 | 108 | 103 | 104 | 1,179,000 |
| 2008/04/01 | 104 | 105 | 102 | 105 | 543,000 |
| 2008/03/31 | 103 | 106 | 101 | 105 | 827,000 |
| 2008/03/28 | 101 | 105 | 101 | 104 | 436,000 |
| 2008/03/27 | 99 | 104 | 99 | 104 | 661,000 |
| 2008/03/26 | 100 | 103 | 100 | 102 | 376,000 |
| 2008/03/25 | 103 | 103 | 101 | 102 | 553,000 |
| 2008/03/24 | 101 | 103 | 100 | 102 | 651,000 |
| 2008/03/21 | 100 | 100 | 97 | 100 | 771,000 |
| 2008/03/19 | 97 | 100 | 95 | 98 | 614,000 |
| 2008/03/18 | 92 | 94 | 91 | 94 | 837,000 |
| 2008/03/17 | 93 | 93 | 89 | 90 | 963,000 |
| 2008/03/14 | 99 | 99 | 89 | 90 | 5,862,000 |
| 2008/03/13 | 97 | 102 | 94 | 94 | 1,623,000 |
| 2008/03/12 | 102 | 104 | 99 | 100 | 1,252,000 |
| 2008/03/11 | 95 | 101 | 94 | 99 | 1,008,000 |
| 2008/03/10 | 100 | 103 | 95 | 95 | 2,114,000 |
| 2008/03/07 | 105 | 107 | 96 | 96 | 2,445,000 |
| 2008/03/06 | 111 | 111 | 108 | 108 | 1,052,000 |
| 2008/03/05 | 116 | 116 | 111 | 111 | 1,198,000 |
| 2008/03/04 | 115 | 115 | 112 | 115 | 710,000 |
| 2008/03/03 | 112 | 115 | 112 | 113 | 857,000 |
| 2008/02/29 | 116 | 117 | 113 | 115 | 1,025,000 |
| 2008/02/28 | 112 | 115 | 112 | 115 | 636,000 |
| 2008/02/27 | 116 | 116 | 112 | 113 | 817,000 |
| 2008/02/26 | 118 | 118 | 113 | 114 | 494,000 |
| 2008/02/25 | 116 | 120 | 115 | 116 | 1,200,000 |
| 2008/02/22 | 112 | 116 | 111 | 114 | 767,000 |
| 2008/02/21 | 113 | 113 | 110 | 113 | 644,000 |
| 2008/02/20 | 111 | 113 | 109 | 109 | 593,000 |
| 2008/02/19 | 113 | 115 | 111 | 112 | 457,000 |
| 2008/02/18 | 112 | 115 | 109 | 111 | 822,000 |
| 2008/02/15 | 109 | 113 | 107 | 113 | 773,000 |
| 2008/02/14 | 110 | 112 | 109 | 112 | 740,000 |
| 2008/02/13 | 110 | 112 | 105 | 107 | 988,000 |
| 2008/02/12 | 112 | 113 | 109 | 109 | 970,000 |
| 2008/02/08 | 114 | 116 | 112 | 113 | 1,674,000 |
| 2008/02/07 | 112 | 118 | 112 | 117 | 948,000 |
| 2008/02/06 | 118 | 118 | 113 | 113 | 1,607,000 |
| 2008/02/05 | 128 | 128 | 119 | 123 | 1,896,000 |
| 2008/02/04 | 122 | 126 | 122 | 125 | 1,050,000 |
| 2008/02/01 | 128 | 128 | 117 | 119 | 1,241,000 |
| 2008/01/31 | 114 | 123 | 114 | 123 | 1,099,000 |
| 2008/01/30 | 116 | 121 | 115 | 115 | 1,042,000 |
| 2008/01/29 | 111 | 117 | 111 | 117 | 1,048,000 |
| 2008/01/28 | 110 | 114 | 109 | 109 | 1,906,000 |
| 2008/01/25 | 109 | 111 | 108 | 109 | 1,092,000 |
| 2008/01/24 | 104 | 107 | 104 | 107 | 1,327,000 |
| 2008/01/23 | 104 | 104 | 97 | 102 | 1,423,000 |
| 2008/01/22 | 97 | 101 | 95 | 96 | 1,154,000 |
| 2008/01/21 | 103 | 107 | 101 | 101 | 1,171,000 |
| 2008/01/18 | 98 | 107 | 98 | 106 | 1,234,000 |
| 2008/01/17 | 102 | 106 | 101 | 103 | 1,319,000 |
| 2008/01/16 | 109 | 110 | 102 | 102 | 1,331,000 |
| 2008/01/15 | 118 | 118 | 109 | 110 | 1,354,000 |
| 2008/01/11 | 124 | 125 | 117 | 118 | 1,855,000 |
| 2008/01/10 | 126 | 127 | 125 | 125 | 270,000 |
| 2008/01/09 | 127 | 129 | 125 | 127 | 834,000 |
| 2008/01/08 | 127 | 129 | 127 | 128 | 864,000 |
| 2008/01/07 | 129 | 130 | 125 | 128 | 1,204,000 |
| 2008/01/04 | 131 | 131 | 122 | 124 | 878,000 |