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 |
|---|---|---|---|---|---|
| 2010/12/30 | 62 | 62 | 60 | 60 | 261,000 |
| 2010/12/29 | 60 | 62 | 60 | 62 | 348,000 |
| 2010/12/28 | 61 | 61 | 60 | 60 | 393,000 |
| 2010/12/27 | 60 | 61 | 60 | 61 | 810,000 |
| 2010/12/24 | 62 | 62 | 61 | 61 | 545,000 |
| 2010/12/22 | 62 | 63 | 61 | 62 | 750,000 |
| 2010/12/21 | 62 | 63 | 61 | 62 | 567,000 |
| 2010/12/20 | 62 | 63 | 61 | 61 | 745,000 |
| 2010/12/17 | 62 | 63 | 62 | 62 | 591,000 |
| 2010/12/16 | 62 | 63 | 62 | 63 | 966,000 |
| 2010/12/15 | 64 | 64 | 62 | 62 | 1,398,000 |
| 2010/12/14 | 63 | 64 | 62 | 64 | 626,000 |
| 2010/12/13 | 63 | 63 | 62 | 63 | 174,000 |
| 2010/12/10 | 63 | 63 | 62 | 63 | 1,040,000 |
| 2010/12/09 | 63 | 64 | 62 | 63 | 352,000 |
| 2010/12/08 | 62 | 64 | 62 | 64 | 1,019,000 |
| 2010/12/07 | 62 | 63 | 61 | 63 | 282,000 |
| 2010/12/06 | 62 | 63 | 61 | 63 | 1,332,000 |
| 2010/12/03 | 62 | 63 | 61 | 63 | 906,000 |
| 2010/12/02 | 63 | 64 | 61 | 61 | 1,215,000 |
| 2010/12/01 | 63 | 63 | 62 | 62 | 301,000 |
| 2010/11/30 | 62 | 64 | 61 | 64 | 1,206,000 |
| 2010/11/29 | 62 | 63 | 62 | 62 | 316,000 |
| 2010/11/26 | 62 | 63 | 60 | 62 | 1,060,000 |
| 2010/11/25 | 58 | 61 | 58 | 60 | 1,217,000 |
| 2010/11/24 | 57 | 58 | 56 | 58 | 519,000 |
| 2010/11/22 | 58 | 59 | 57 | 58 | 504,000 |
| 2010/11/19 | 59 | 59 | 57 | 58 | 549,000 |
| 2010/11/18 | 57 | 58 | 56 | 58 | 381,000 |
| 2010/11/17 | 56 | 57 | 55 | 57 | 288,000 |
| 2010/11/16 | 58 | 58 | 57 | 57 | 285,000 |
| 2010/11/15 | 56 | 58 | 55 | 58 | 399,000 |
| 2010/11/12 | 57 | 57 | 56 | 56 | 372,000 |
| 2010/11/11 | 57 | 57 | 56 | 57 | 604,000 |
| 2010/11/10 | 55 | 58 | 55 | 56 | 1,129,000 |
| 2010/11/09 | 55 | 56 | 55 | 56 | 159,000 |
| 2010/11/08 | 55 | 57 | 55 | 55 | 1,093,000 |
| 2010/11/05 | 56 | 56 | 54 | 55 | 1,687,000 |
| 2010/11/04 | 52 | 54 | 52 | 54 | 723,000 |
| 2010/11/02 | 51 | 52 | 51 | 51 | 127,000 |
| 2010/11/01 | 50 | 52 | 50 | 51 | 360,000 |
| 2010/10/29 | 51 | 51 | 50 | 50 | 333,000 |
| 2010/10/28 | 51 | 52 | 51 | 51 | 437,000 |
| 2010/10/27 | 51 | 52 | 51 | 51 | 180,000 |
| 2010/10/26 | 51 | 52 | 51 | 51 | 687,000 |
| 2010/10/25 | 51 | 52 | 51 | 51 | 441,000 |
| 2010/10/22 | 52 | 53 | 52 | 52 | 212,000 |
| 2010/10/21 | 54 | 54 | 52 | 53 | 559,000 |
| 2010/10/20 | 53 | 53 | 52 | 52 | 192,000 |
| 2010/10/19 | 54 | 54 | 53 | 53 | 83,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | 308,000 |
| 2010/10/15 | 54 | 54 | 53 | 53 | 226,000 |
| 2010/10/14 | 53 | 54 | 53 | 54 | 252,000 |
| 2010/10/13 | 52 | 53 | 52 | 52 | 215,000 |
| 2010/10/12 | 56 | 56 | 52 | 52 | 732,000 |
| 2010/10/08 | 57 | 57 | 56 | 56 | 293,000 |
| 2010/10/07 | 56 | 57 | 55 | 57 | 383,000 |
| 2010/10/06 | 53 | 56 | 53 | 56 | 956,000 |
| 2010/10/05 | 54 | 54 | 52 | 54 | 878,000 |
| 2010/10/04 | 54 | 54 | 52 | 53 | 833,000 |
| 2010/10/01 | 53 | 54 | 53 | 53 | 221,000 |
| 2010/09/30 | 54 | 55 | 53 | 53 | 258,000 |
| 2010/09/29 | 55 | 55 | 54 | 55 | 276,000 |
| 2010/09/28 | 55 | 56 | 54 | 55 | 295,000 |
| 2010/09/27 | 54 | 55 | 54 | 55 | 299,000 |
| 2010/09/24 | 55 | 55 | 54 | 54 | 194,000 |
| 2010/09/22 | 55 | 56 | 55 | 55 | 126,000 |
| 2010/09/21 | 57 | 57 | 55 | 55 | 572,000 |
| 2010/09/17 | 55 | 56 | 54 | 56 | 275,000 |
| 2010/09/16 | 56 | 57 | 55 | 55 | 158,000 |
| 2010/09/15 | 55 | 56 | 55 | 56 | 267,000 |
| 2010/09/14 | 56 | 56 | 55 | 56 | 247,000 |
| 2010/09/13 | 55 | 56 | 55 | 56 | 216,000 |
| 2010/09/10 | 56 | 56 | 55 | 55 | 371,000 |
| 2010/09/09 | 54 | 55 | 54 | 54 | 206,000 |
| 2010/09/08 | 55 | 55 | 53 | 54 | 221,000 |
| 2010/09/07 | 56 | 56 | 55 | 55 | 285,000 |
| 2010/09/06 | 56 | 58 | 56 | 57 | 1,014,000 |
| 2010/09/03 | 55 | 57 | 54 | 56 | 768,000 |
| 2010/09/02 | 53 | 54 | 53 | 54 | 400,000 |
| 2010/09/01 | 51 | 53 | 51 | 52 | 286,000 |
| 2010/08/31 | 53 | 53 | 51 | 51 | 538,000 |
| 2010/08/30 | 52 | 53 | 52 | 53 | 390,000 |
| 2010/08/27 | 50 | 52 | 49 | 51 | 741,000 |
| 2010/08/26 | 51 | 52 | 50 | 50 | 534,000 |
| 2010/08/25 | 51 | 52 | 50 | 51 | 1,467,000 |
| 2010/08/24 | 54 | 54 | 51 | 52 | 1,533,000 |
| 2010/08/23 | 55 | 55 | 54 | 55 | 468,000 |
| 2010/08/20 | 55 | 56 | 54 | 54 | 382,000 |
| 2010/08/19 | 55 | 56 | 54 | 56 | 813,000 |
| 2010/08/18 | 55 | 56 | 55 | 56 | 436,000 |
| 2010/08/17 | 54 | 56 | 54 | 55 | 188,000 |
| 2010/08/16 | 55 | 56 | 54 | 55 | 581,000 |
| 2010/08/13 | 56 | 57 | 55 | 56 | 447,000 |
| 2010/08/12 | 57 | 57 | 55 | 56 | 849,000 |
| 2010/08/11 | 59 | 59 | 58 | 58 | 641,000 |
| 2010/08/10 | 59 | 60 | 59 | 60 | 783,000 |
| 2010/08/09 | 60 | 60 | 59 | 59 | 219,000 |
| 2010/08/06 | 60 | 61 | 59 | 60 | 518,000 |
| 2010/08/05 | 60 | 62 | 59 | 61 | 1,681,000 |
| 2010/08/04 | 59 | 60 | 58 | 59 | 416,000 |
| 2010/08/03 | 59 | 60 | 59 | 59 | 172,000 |
| 2010/08/02 | 59 | 60 | 58 | 58 | 182,000 |
| 2010/07/30 | 59 | 59 | 58 | 59 | 209,000 |
| 2010/07/29 | 60 | 60 | 59 | 59 | 326,000 |
| 2010/07/28 | 59 | 60 | 59 | 60 | 482,000 |
| 2010/07/27 | 58 | 60 | 58 | 59 | 326,000 |
| 2010/07/26 | 58 | 59 | 57 | 58 | 249,000 |
| 2010/07/23 | 58 | 59 | 57 | 59 | 298,000 |
| 2010/07/22 | 57 | 58 | 57 | 58 | 88,000 |
| 2010/07/21 | 60 | 60 | 57 | 57 | 450,000 |
| 2010/07/20 | 58 | 58 | 57 | 58 | 350,000 |
| 2010/07/16 | 59 | 60 | 58 | 58 | 228,000 |
| 2010/07/15 | 60 | 61 | 59 | 59 | 123,000 |
| 2010/07/14 | 60 | 61 | 60 | 60 | 424,000 |
| 2010/07/13 | 62 | 62 | 59 | 59 | 456,000 |
| 2010/07/12 | 61 | 62 | 60 | 62 | 109,000 |
| 2010/07/09 | 61 | 62 | 60 | 61 | 189,000 |
| 2010/07/08 | 60 | 62 | 59 | 61 | 713,000 |
| 2010/07/07 | 60 | 60 | 58 | 58 | 667,000 |
| 2010/07/06 | 62 | 62 | 58 | 60 | 573,000 |
| 2010/07/05 | 62 | 62 | 60 | 61 | 1,089,000 |
| 2010/07/02 | 57 | 60 | 57 | 60 | 488,000 |
| 2010/07/01 | 59 | 59 | 57 | 57 | 659,000 |
| 2010/06/30 | 58 | 60 | 57 | 59 | 515,000 |
| 2010/06/29 | 62 | 63 | 59 | 59 | 947,000 |
| 2010/06/28 | 62 | 63 | 62 | 63 | 335,000 |
| 2010/06/25 | 63 | 63 | 61 | 62 | 261,000 |
| 2010/06/24 | 63 | 64 | 63 | 63 | 163,000 |
| 2010/06/23 | 65 | 65 | 63 | 63 | 369,000 |
| 2010/06/22 | 66 | 66 | 64 | 64 | 332,000 |
| 2010/06/21 | 63 | 66 | 63 | 66 | 405,000 |
| 2010/06/18 | 64 | 64 | 63 | 64 | 399,000 |
| 2010/06/17 | 64 | 64 | 63 | 64 | 287,000 |
| 2010/06/16 | 63 | 65 | 62 | 63 | 932,000 |
| 2010/06/15 | 63 | 64 | 61 | 61 | 709,000 |
| 2010/06/14 | 62 | 64 | 62 | 63 | 396,000 |
| 2010/06/11 | 64 | 65 | 60 | 61 | 1,927,000 |
| 2010/06/10 | 60 | 62 | 59 | 61 | 863,000 |
| 2010/06/09 | 64 | 65 | 58 | 60 | 1,451,000 |
| 2010/06/08 | 63 | 65 | 63 | 64 | 415,000 |
| 2010/06/07 | 66 | 66 | 64 | 64 | 960,000 |
| 2010/06/04 | 67 | 68 | 66 | 68 | 626,000 |
| 2010/06/03 | 67 | 67 | 65 | 66 | 340,000 |
| 2010/06/02 | 64 | 66 | 64 | 65 | 308,000 |
| 2010/06/01 | 67 | 67 | 64 | 66 | 562,000 |
| 2010/05/31 | 65 | 67 | 65 | 67 | 224,000 |
| 2010/05/28 | 67 | 68 | 64 | 66 | 1,050,000 |
| 2010/05/27 | 62 | 65 | 61 | 64 | 573,000 |
| 2010/05/26 | 62 | 63 | 61 | 62 | 409,000 |
| 2010/05/25 | 63 | 64 | 61 | 61 | 550,000 |
| 2010/05/24 | 64 | 65 | 62 | 63 | 732,000 |
| 2010/05/21 | 60 | 64 | 59 | 62 | 1,515,000 |
| 2010/05/20 | 64 | 66 | 63 | 64 | 629,000 |
| 2010/05/19 | 63 | 66 | 61 | 65 | 1,512,000 |
| 2010/05/18 | 71 | 72 | 65 | 66 | 2,347,000 |
| 2010/05/17 | 72 | 73 | 70 | 70 | 1,776,000 |
| 2010/05/14 | 75 | 76 | 74 | 75 | 616,000 |
| 2010/05/13 | 75 | 78 | 75 | 77 | 894,000 |
| 2010/05/12 | 73 | 75 | 73 | 74 | 563,000 |
| 2010/05/11 | 78 | 79 | 72 | 72 | 1,605,000 |
| 2010/05/10 | 72 | 77 | 72 | 77 | 1,116,000 |
| 2010/05/07 | 71 | 74 | 69 | 72 | 3,647,000 |
| 2010/05/06 | 80 | 80 | 77 | 78 | 1,653,000 |
| 2010/04/30 | 82 | 82 | 79 | 81 | 1,484,000 |
| 2010/04/28 | 80 | 81 | 78 | 80 | 1,771,000 |
| 2010/04/27 | 81 | 83 | 80 | 81 | 2,972,000 |
| 2010/04/26 | 86 | 87 | 80 | 81 | 9,908,000 |
| 2010/04/23 | 76 | 77 | 75 | 76 | 1,306,000 |
| 2010/04/22 | 78 | 78 | 74 | 76 | 2,361,000 |
| 2010/04/21 | 73 | 78 | 72 | 78 | 2,605,000 |
| 2010/04/20 | 72 | 73 | 70 | 71 | 727,000 |
| 2010/04/19 | 71 | 73 | 70 | 70 | 1,372,000 |
| 2010/04/16 | 75 | 75 | 73 | 74 | 824,000 |
| 2010/04/15 | 75 | 76 | 73 | 74 | 1,568,000 |
| 2010/04/14 | 74 | 75 | 73 | 74 | 370,000 |
| 2010/04/13 | 75 | 75 | 73 | 73 | 1,470,000 |
| 2010/04/12 | 72 | 76 | 72 | 75 | 2,771,000 |
| 2010/04/09 | 72 | 72 | 70 | 71 | 1,273,000 |
| 2010/04/08 | 72 | 72 | 69 | 71 | 2,524,000 |
| 2010/04/07 | 68 | 72 | 67 | 72 | 2,839,000 |
| 2010/04/06 | 67 | 68 | 66 | 67 | 1,175,000 |
| 2010/04/05 | 68 | 68 | 66 | 67 | 1,154,000 |
| 2010/04/02 | 65 | 66 | 65 | 66 | 562,000 |
| 2010/04/01 | 66 | 66 | 64 | 65 | 1,149,000 |
| 2010/03/31 | 65 | 66 | 65 | 65 | 612,000 |
| 2010/03/30 | 65 | 65 | 64 | 65 | 861,000 |
| 2010/03/29 | 64 | 65 | 63 | 64 | 421,000 |
| 2010/03/26 | 64 | 64 | 63 | 64 | 514,000 |
| 2010/03/25 | 65 | 65 | 63 | 63 | 376,000 |
| 2010/03/24 | 64 | 65 | 64 | 65 | 652,000 |
| 2010/03/23 | 67 | 67 | 63 | 63 | 1,528,000 |
| 2010/03/19 | 66 | 68 | 65 | 67 | 1,624,000 |
| 2010/03/18 | 65 | 69 | 65 | 67 | 2,363,000 |
| 2010/03/17 | 65 | 65 | 63 | 65 | 737,000 |
| 2010/03/16 | 63 | 65 | 62 | 65 | 1,728,000 |
| 2010/03/15 | 63 | 65 | 63 | 64 | 1,748,000 |
| 2010/03/12 | 60 | 62 | 59 | 62 | 929,000 |
| 2010/03/11 | 60 | 61 | 59 | 60 | 711,000 |
| 2010/03/10 | 59 | 60 | 59 | 59 | 165,000 |
| 2010/03/09 | 59 | 60 | 58 | 59 | 1,086,000 |
| 2010/03/08 | 58 | 59 | 57 | 59 | 730,000 |
| 2010/03/05 | 57 | 58 | 57 | 58 | 681,000 |
| 2010/03/04 | 57 | 58 | 56 | 57 | 1,392,000 |
| 2010/03/03 | 59 | 59 | 57 | 57 | 1,481,000 |
| 2010/03/02 | 58 | 59 | 57 | 59 | 1,273,000 |
| 2010/03/01 | 57 | 58 | 56 | 58 | 462,000 |
| 2010/02/26 | 57 | 58 | 56 | 56 | 320,000 |
| 2010/02/25 | 57 | 58 | 56 | 58 | 389,000 |
| 2010/02/24 | 57 | 58 | 56 | 57 | 339,000 |
| 2010/02/23 | 57 | 58 | 56 | 57 | 494,000 |
| 2010/02/22 | 57 | 57 | 56 | 57 | 240,000 |
| 2010/02/19 | 57 | 58 | 56 | 56 | 467,000 |
| 2010/02/18 | 57 | 58 | 56 | 57 | 936,000 |
| 2010/02/17 | 57 | 58 | 56 | 56 | 1,812,000 |
| 2010/02/16 | 56 | 58 | 56 | 58 | 648,000 |
| 2010/02/15 | 57 | 57 | 56 | 56 | 469,000 |
| 2010/02/12 | 58 | 58 | 56 | 57 | 2,076,000 |
| 2010/02/10 | 58 | 58 | 56 | 58 | 911,000 |
| 2010/02/09 | 57 | 59 | 57 | 58 | 841,000 |
| 2010/02/08 | 58 | 59 | 57 | 57 | 756,000 |
| 2010/02/05 | 58 | 59 | 58 | 58 | 1,473,000 |
| 2010/02/04 | 59 | 61 | 58 | 61 | 877,000 |
| 2010/02/03 | 59 | 60 | 58 | 59 | 344,000 |
| 2010/02/02 | 58 | 59 | 57 | 58 | 550,000 |
| 2010/02/01 | 58 | 59 | 56 | 57 | 561,000 |
| 2010/01/29 | 59 | 59 | 58 | 58 | 289,000 |
| 2010/01/28 | 61 | 61 | 58 | 59 | 846,000 |
| 2010/01/27 | 59 | 61 | 59 | 60 | 327,000 |
| 2010/01/26 | 63 | 64 | 60 | 60 | 1,442,000 |
| 2010/01/25 | 60 | 63 | 60 | 62 | 977,000 |
| 2010/01/22 | 61 | 62 | 60 | 60 | 921,000 |
| 2010/01/21 | 60 | 62 | 59 | 61 | 1,867,000 |
| 2010/01/20 | 58 | 61 | 58 | 60 | 1,179,000 |
| 2010/01/19 | 59 | 60 | 58 | 58 | 1,162,000 |
| 2010/01/18 | 62 | 62 | 60 | 60 | 583,000 |
| 2010/01/15 | 62 | 62 | 61 | 62 | 372,000 |
| 2010/01/14 | 62 | 63 | 62 | 63 | 449,000 |
| 2010/01/13 | 62 | 65 | 62 | 62 | 1,345,000 |
| 2010/01/12 | 63 | 64 | 61 | 62 | 1,037,000 |
| 2010/01/08 | 58 | 61 | 58 | 60 | 1,358,000 |
| 2010/01/07 | 58 | 60 | 57 | 58 | 1,550,000 |
| 2010/01/06 | 56 | 58 | 55 | 57 | 1,383,000 |
| 2010/01/05 | 58 | 59 | 55 | 57 | 1,808,000 |
| 2010/01/04 | 55 | 57 | 54 | 57 | 954,000 |