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 |
|---|---|---|---|---|---|
| 2009/12/30 | 56 | 56 | 53 | 55 | 683,000 |
| 2009/12/29 | 55 | 56 | 54 | 55 | 950,000 |
| 2009/12/28 | 56 | 56 | 55 | 55 | 312,000 |
| 2009/12/25 | 56 | 57 | 55 | 55 | 940,000 |
| 2009/12/24 | 57 | 58 | 56 | 56 | 646,000 |
| 2009/12/22 | 58 | 58 | 56 | 56 | 641,000 |
| 2009/12/21 | 57 | 57 | 56 | 56 | 220,000 |
| 2009/12/18 | 55 | 56 | 54 | 56 | 934,000 |
| 2009/12/17 | 56 | 57 | 54 | 55 | 1,681,000 |
| 2009/12/16 | 55 | 57 | 55 | 56 | 902,000 |
| 2009/12/15 | 56 | 57 | 55 | 55 | 580,000 |
| 2009/12/14 | 59 | 59 | 57 | 58 | 709,000 |
| 2009/12/11 | 55 | 58 | 55 | 58 | 712,000 |
| 2009/12/10 | 55 | 57 | 54 | 55 | 1,145,000 |
| 2009/12/09 | 56 | 57 | 56 | 56 | 508,000 |
| 2009/12/08 | 57 | 58 | 56 | 56 | 964,000 |
| 2009/12/07 | 59 | 61 | 57 | 58 | 1,633,000 |
| 2009/12/04 | 57 | 59 | 56 | 58 | 1,719,000 |
| 2009/12/03 | 56 | 59 | 55 | 58 | 1,625,000 |
| 2009/12/02 | 55 | 58 | 54 | 54 | 1,506,000 |
| 2009/12/01 | 51 | 55 | 51 | 55 | 1,028,000 |
| 2009/11/30 | 50 | 53 | 50 | 53 | 2,269,000 |
| 2009/11/27 | 50 | 52 | 49 | 51 | 1,426,000 |
| 2009/11/26 | 52 | 53 | 50 | 52 | 1,702,000 |
| 2009/11/25 | 53 | 54 | 50 | 51 | 967,000 |
| 2009/11/24 | 58 | 58 | 54 | 54 | 769,000 |
| 2009/11/20 | 54 | 57 | 53 | 57 | 668,000 |
| 2009/11/19 | 55 | 57 | 53 | 53 | 2,004,000 |
| 2009/11/18 | 60 | 61 | 55 | 58 | 1,743,000 |
| 2009/11/17 | 63 | 64 | 60 | 61 | 783,000 |
| 2009/11/16 | 65 | 66 | 63 | 63 | 498,000 |
| 2009/11/13 | 63 | 65 | 63 | 65 | 561,000 |
| 2009/11/12 | 65 | 65 | 63 | 64 | 772,000 |
| 2009/11/11 | 66 | 67 | 63 | 64 | 1,001,000 |
| 2009/11/10 | 65 | 67 | 64 | 65 | 776,000 |
| 2009/11/09 | 66 | 66 | 65 | 65 | 157,000 |
| 2009/11/06 | 66 | 67 | 65 | 66 | 782,000 |
| 2009/11/05 | 69 | 69 | 66 | 68 | 1,253,000 |
| 2009/11/04 | 65 | 68 | 64 | 68 | 1,098,000 |
| 2009/11/02 | 63 | 65 | 62 | 65 | 738,000 |
| 2009/10/30 | 68 | 69 | 65 | 65 | 1,394,000 |
| 2009/10/29 | 62 | 64 | 60 | 63 | 1,063,000 |
| 2009/10/28 | 66 | 68 | 64 | 64 | 1,093,000 |
| 2009/10/27 | 67 | 68 | 65 | 66 | 1,228,000 |
| 2009/10/26 | 66 | 68 | 65 | 68 | 876,000 |
| 2009/10/23 | 66 | 67 | 65 | 67 | 850,000 |
| 2009/10/22 | 67 | 67 | 64 | 65 | 668,000 |
| 2009/10/21 | 65 | 67 | 63 | 67 | 1,322,000 |
| 2009/10/20 | 61 | 64 | 61 | 64 | 458,000 |
| 2009/10/19 | 61 | 63 | 61 | 63 | 623,000 |
| 2009/10/16 | 63 | 63 | 60 | 61 | 479,000 |
| 2009/10/15 | 67 | 67 | 62 | 63 | 1,433,000 |
| 2009/10/14 | 67 | 67 | 64 | 66 | 589,000 |
| 2009/10/13 | 67 | 67 | 64 | 67 | 979,000 |
| 2009/10/09 | 65 | 68 | 63 | 66 | 1,656,000 |
| 2009/10/08 | 61 | 64 | 61 | 63 | 846,000 |
| 2009/10/07 | 60 | 62 | 58 | 61 | 1,343,000 |
| 2009/10/06 | 60 | 61 | 59 | 59 | 750,000 |
| 2009/10/05 | 61 | 61 | 58 | 61 | 2,131,000 |
| 2009/10/02 | 61 | 62 | 59 | 62 | 2,546,000 |
| 2009/10/01 | 67 | 68 | 64 | 65 | 821,000 |
| 2009/09/30 | 66 | 67 | 65 | 67 | 542,000 |
| 2009/09/29 | 65 | 67 | 65 | 67 | 656,000 |
| 2009/09/28 | 65 | 67 | 63 | 64 | 1,897,000 |
| 2009/09/25 | 71 | 71 | 67 | 68 | 1,051,000 |
| 2009/09/24 | 71 | 73 | 71 | 72 | 491,000 |
| 2009/09/18 | 75 | 75 | 70 | 73 | 1,741,000 |
| 2009/09/17 | 75 | 76 | 72 | 73 | 987,000 |
| 2009/09/16 | 74 | 76 | 73 | 75 | 693,000 |
| 2009/09/15 | 73 | 75 | 71 | 74 | 663,000 |
| 2009/09/14 | 76 | 76 | 72 | 73 | 860,000 |
| 2009/09/11 | 78 | 78 | 73 | 75 | 1,676,000 |
| 2009/09/10 | 73 | 79 | 73 | 78 | 1,781,000 |
| 2009/09/09 | 70 | 73 | 70 | 73 | 1,439,000 |
| 2009/09/08 | 66 | 70 | 65 | 69 | 2,875,000 |
| 2009/09/07 | 72 | 72 | 67 | 67 | 2,907,000 |
| 2009/09/04 | 76 | 76 | 70 | 72 | 3,234,000 |
| 2009/09/03 | 78 | 79 | 75 | 76 | 1,344,000 |
| 2009/09/02 | 80 | 80 | 77 | 78 | 1,032,000 |
| 2009/09/01 | 82 | 83 | 81 | 81 | 703,000 |
| 2009/08/31 | 85 | 87 | 82 | 82 | 1,722,000 |
| 2009/08/28 | 86 | 86 | 85 | 85 | 412,000 |
| 2009/08/27 | 85 | 86 | 84 | 85 | 754,000 |
| 2009/08/26 | 85 | 86 | 85 | 85 | 882,000 |
| 2009/08/25 | 84 | 85 | 84 | 84 | 449,000 |
| 2009/08/24 | 83 | 85 | 83 | 84 | 776,000 |
| 2009/08/21 | 85 | 85 | 82 | 82 | 438,000 |
| 2009/08/20 | 83 | 84 | 81 | 84 | 966,000 |
| 2009/08/19 | 85 | 86 | 83 | 83 | 590,000 |
| 2009/08/18 | 83 | 86 | 83 | 85 | 1,147,000 |
| 2009/08/17 | 90 | 91 | 84 | 86 | 2,509,000 |
| 2009/08/14 | 85 | 90 | 85 | 89 | 1,965,000 |
| 2009/08/13 | 84 | 86 | 84 | 85 | 986,000 |
| 2009/08/12 | 83 | 87 | 83 | 85 | 2,651,000 |
| 2009/08/11 | 83 | 85 | 82 | 84 | 1,487,000 |
| 2009/08/10 | 83 | 84 | 81 | 83 | 829,000 |
| 2009/08/07 | 84 | 85 | 81 | 82 | 2,198,000 |
| 2009/08/06 | 81 | 83 | 81 | 83 | 664,000 |
| 2009/08/05 | 84 | 84 | 81 | 84 | 1,788,000 |
| 2009/08/04 | 83 | 86 | 81 | 84 | 2,845,000 |
| 2009/08/03 | 79 | 82 | 79 | 81 | 1,182,000 |
| 2009/07/31 | 76 | 79 | 76 | 78 | 1,174,000 |
| 2009/07/30 | 78 | 79 | 75 | 76 | 1,191,000 |
| 2009/07/29 | 77 | 80 | 76 | 80 | 1,071,000 |
| 2009/07/28 | 80 | 81 | 77 | 78 | 1,073,000 |
| 2009/07/27 | 83 | 84 | 81 | 81 | 666,000 |
| 2009/07/24 | 84 | 84 | 82 | 83 | 849,000 |
| 2009/07/23 | 84 | 84 | 81 | 82 | 1,001,000 |
| 2009/07/22 | 84 | 84 | 82 | 84 | 979,000 |
| 2009/07/21 | 82 | 83 | 80 | 83 | 1,206,000 |
| 2009/07/17 | 77 | 78 | 76 | 78 | 538,000 |
| 2009/07/16 | 79 | 80 | 75 | 75 | 1,353,000 |
| 2009/07/15 | 75 | 76 | 72 | 75 | 919,000 |
| 2009/07/14 | 76 | 76 | 74 | 75 | 1,122,000 |
| 2009/07/13 | 80 | 81 | 69 | 71 | 2,405,000 |
| 2009/07/10 | 82 | 85 | 81 | 83 | 1,077,000 |
| 2009/07/09 | 80 | 84 | 80 | 82 | 1,790,000 |
| 2009/07/08 | 80 | 83 | 80 | 81 | 2,557,000 |
| 2009/07/07 | 92 | 92 | 84 | 85 | 2,184,000 |
| 2009/07/06 | 89 | 92 | 88 | 92 | 2,578,000 |
| 2009/07/03 | 86 | 90 | 86 | 90 | 2,380,000 |
| 2009/07/02 | 95 | 96 | 89 | 90 | 3,029,000 |
| 2009/07/01 | 96 | 97 | 95 | 95 | 1,298,000 |
| 2009/06/30 | 98 | 98 | 95 | 98 | 801,000 |
| 2009/06/29 | 101 | 101 | 94 | 97 | 1,825,000 |
| 2009/06/26 | 100 | 101 | 98 | 100 | 1,119,000 |
| 2009/06/25 | 97 | 99 | 95 | 98 | 1,267,000 |
| 2009/06/24 | 98 | 98 | 96 | 96 | 915,000 |
| 2009/06/23 | 95 | 100 | 95 | 97 | 1,908,000 |
| 2009/06/22 | 95 | 102 | 94 | 100 | 3,914,000 |
| 2009/06/19 | 108 | 109 | 97 | 100 | 2,728,000 |
| 2009/06/18 | 109 | 110 | 104 | 105 | 1,279,000 |
| 2009/06/17 | 100 | 109 | 100 | 108 | 3,455,000 |
| 2009/06/16 | 110 | 111 | 104 | 105 | 4,124,000 |
| 2009/06/15 | 108 | 115 | 108 | 113 | 5,184,000 |
| 2009/06/12 | 102 | 108 | 102 | 107 | 5,830,000 |
| 2009/06/11 | 95 | 102 | 94 | 100 | 4,185,000 |
| 2009/06/10 | 95 | 96 | 93 | 94 | 1,084,000 |
| 2009/06/09 | 95 | 97 | 90 | 94 | 4,769,000 |
| 2009/06/08 | 93 | 96 | 92 | 95 | 3,796,000 |
| 2009/06/05 | 85 | 94 | 84 | 90 | 6,421,000 |
| 2009/06/04 | 77 | 84 | 76 | 84 | 6,344,000 |
| 2009/06/03 | 76 | 78 | 74 | 76 | 2,278,000 |
| 2009/06/02 | 78 | 80 | 76 | 78 | 2,163,000 |
| 2009/06/01 | 74 | 78 | 73 | 78 | 1,657,000 |
| 2009/05/29 | 76 | 77 | 73 | 74 | 2,176,000 |
| 2009/05/28 | 76 | 77 | 75 | 76 | 2,102,000 |
| 2009/05/27 | 79 | 80 | 76 | 78 | 4,061,000 |
| 2009/05/26 | 71 | 79 | 71 | 79 | 8,920,000 |
| 2009/05/25 | 68 | 72 | 67 | 70 | 2,983,000 |
| 2009/05/22 | 64 | 68 | 62 | 65 | 4,851,000 |
| 2009/05/21 | 70 | 72 | 68 | 69 | 6,349,000 |
| 2009/05/20 | 63 | 67 | 61 | 67 | 5,617,000 |
| 2009/05/19 | 61 | 62 | 60 | 61 | 2,203,000 |
| 2009/05/18 | 61 | 61 | 60 | 60 | 1,023,000 |
| 2009/05/15 | 58 | 62 | 58 | 61 | 3,598,000 |
| 2009/05/14 | 60 | 60 | 58 | 58 | 472,000 |
| 2009/05/13 | 60 | 60 | 59 | 60 | 572,000 |
| 2009/05/12 | 59 | 60 | 58 | 60 | 1,122,000 |
| 2009/05/11 | 60 | 61 | 59 | 59 | 629,000 |
| 2009/05/08 | 59 | 59 | 58 | 59 | 444,000 |
| 2009/05/07 | 60 | 60 | 58 | 59 | 1,720,000 |
| 2009/05/01 | 55 | 58 | 55 | 58 | 886,000 |
| 2009/04/30 | 56 | 56 | 54 | 56 | 762,000 |
| 2009/04/28 | 57 | 57 | 55 | 55 | 662,000 |
| 2009/04/27 | 57 | 58 | 56 | 57 | 473,000 |
| 2009/04/24 | 58 | 58 | 56 | 57 | 455,000 |
| 2009/04/23 | 56 | 58 | 56 | 58 | 710,000 |
| 2009/04/22 | 58 | 58 | 56 | 57 | 823,000 |
| 2009/04/21 | 58 | 59 | 57 | 58 | 842,000 |
| 2009/04/20 | 58 | 60 | 57 | 59 | 1,087,000 |
| 2009/04/17 | 61 | 61 | 58 | 59 | 1,027,000 |
| 2009/04/16 | 60 | 61 | 58 | 60 | 1,336,000 |
| 2009/04/15 | 59 | 60 | 58 | 58 | 1,169,000 |
| 2009/04/14 | 61 | 62 | 58 | 59 | 3,061,000 |
| 2009/04/13 | 55 | 60 | 54 | 59 | 3,935,000 |
| 2009/04/10 | 54 | 55 | 53 | 54 | 2,048,000 |
| 2009/04/09 | 53 | 54 | 52 | 53 | 1,954,000 |
| 2009/04/08 | 54 | 56 | 49 | 50 | 5,241,000 |
| 2009/04/07 | 51 | 57 | 51 | 56 | 6,301,000 |
| 2009/04/06 | 46 | 51 | 46 | 49 | 4,640,000 |
| 2009/04/03 | 45 | 45 | 44 | 45 | 722,000 |
| 2009/04/02 | 44 | 45 | 43 | 44 | 569,000 |
| 2009/04/01 | 43 | 44 | 42 | 44 | 180,000 |
| 2009/03/31 | 42 | 43 | 41 | 42 | 368,000 |
| 2009/03/30 | 44 | 44 | 42 | 42 | 934,000 |
| 2009/03/27 | 44 | 45 | 43 | 43 | 1,011,000 |
| 2009/03/26 | 44 | 45 | 44 | 45 | 315,000 |
| 2009/03/25 | 44 | 45 | 43 | 45 | 405,000 |
| 2009/03/24 | 44 | 45 | 44 | 45 | 694,000 |
| 2009/03/23 | 45 | 45 | 43 | 44 | 809,000 |
| 2009/03/19 | 44 | 44 | 43 | 44 | 703,000 |
| 2009/03/18 | 44 | 44 | 43 | 44 | 520,000 |
| 2009/03/17 | 43 | 44 | 41 | 43 | 891,000 |
| 2009/03/16 | 41 | 43 | 41 | 42 | 1,104,000 |
| 2009/03/13 | 39 | 40 | 39 | 39 | 485,000 |
| 2009/03/12 | 41 | 41 | 39 | 40 | 466,000 |
| 2009/03/11 | 40 | 41 | 40 | 41 | 471,000 |
| 2009/03/10 | 39 | 40 | 38 | 40 | 486,000 |
| 2009/03/09 | 38 | 41 | 38 | 40 | 413,000 |
| 2009/03/06 | 38 | 40 | 38 | 38 | 669,000 |
| 2009/03/05 | 42 | 42 | 39 | 39 | 1,752,000 |
| 2009/03/04 | 36 | 38 | 35 | 38 | 897,000 |
| 2009/03/03 | 35 | 36 | 34 | 35 | 907,000 |
| 2009/03/02 | 36 | 36 | 34 | 36 | 1,102,000 |
| 2009/02/27 | 37 | 38 | 36 | 36 | 814,000 |
| 2009/02/26 | 36 | 37 | 36 | 37 | 204,000 |
| 2009/02/25 | 36 | 36 | 35 | 36 | 486,000 |
| 2009/02/24 | 35 | 36 | 34 | 35 | 483,000 |
| 2009/02/23 | 36 | 36 | 34 | 36 | 756,000 |
| 2009/02/20 | 34 | 35 | 34 | 35 | 759,000 |
| 2009/02/19 | 37 | 38 | 34 | 34 | 3,041,000 |
| 2009/02/18 | 41 | 41 | 35 | 35 | 2,473,000 |
| 2009/02/17 | 41 | 42 | 40 | 40 | 459,000 |
| 2009/02/16 | 41 | 42 | 41 | 42 | 460,000 |
| 2009/02/13 | 42 | 42 | 41 | 41 | 102,000 |
| 2009/02/12 | 42 | 42 | 41 | 42 | 385,000 |
| 2009/02/10 | 43 | 44 | 42 | 42 | 369,000 |
| 2009/02/09 | 44 | 44 | 43 | 43 | 295,000 |
| 2009/02/06 | 43 | 44 | 43 | 43 | 227,000 |
| 2009/02/05 | 45 | 45 | 44 | 44 | 1,199,000 |
| 2009/02/04 | 43 | 45 | 43 | 45 | 753,000 |
| 2009/02/03 | 43 | 44 | 43 | 43 | 453,000 |
| 2009/02/02 | 43 | 44 | 42 | 43 | 864,000 |
| 2009/01/30 | 43 | 44 | 42 | 43 | 375,000 |
| 2009/01/29 | 43 | 44 | 42 | 44 | 904,000 |
| 2009/01/28 | 43 | 43 | 41 | 42 | 956,000 |
| 2009/01/27 | 41 | 43 | 40 | 43 | 1,099,000 |
| 2009/01/26 | 41 | 42 | 39 | 40 | 1,120,000 |
| 2009/01/23 | 42 | 43 | 41 | 41 | 342,000 |
| 2009/01/22 | 44 | 44 | 42 | 43 | 1,084,000 |
| 2009/01/21 | 45 | 45 | 43 | 43 | 606,000 |
| 2009/01/20 | 45 | 45 | 44 | 44 | 414,000 |
| 2009/01/19 | 44 | 46 | 44 | 45 | 678,000 |
| 2009/01/16 | 44 | 44 | 43 | 44 | 284,000 |
| 2009/01/15 | 44 | 44 | 42 | 44 | 691,000 |
| 2009/01/14 | 43 | 44 | 43 | 44 | 351,000 |
| 2009/01/13 | 43 | 44 | 42 | 43 | 579,000 |
| 2009/01/09 | 44 | 44 | 43 | 43 | 330,000 |
| 2009/01/08 | 44 | 45 | 43 | 43 | 526,000 |
| 2009/01/07 | 45 | 46 | 44 | 44 | 1,765,000 |
| 2009/01/06 | 46 | 46 | 44 | 45 | 1,114,000 |
| 2009/01/05 | 48 | 48 | 46 | 46 | 1,456,000 |