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 |
---|---|---|---|---|---|
2014/12/30 | 394 | 396 | 387 | 389 | 9,987,000 |
2014/12/29 | 385 | 399 | 385 | 397 | 23,073,000 |
2014/12/26 | 375 | 385 | 375 | 383 | 9,662,000 |
2014/12/25 | 376 | 383 | 374 | 376 | 9,703,000 |
2014/12/24 | 380 | 381 | 374 | 376 | 4,572,000 |
2014/12/22 | 381 | 382 | 374 | 381 | 7,795,000 |
2014/12/19 | 375 | 383 | 372 | 381 | 15,610,000 |
2014/12/18 | 372 | 373 | 366 | 369 | 6,466,000 |
2014/12/17 | 362 | 373 | 362 | 365 | 5,506,000 |
2014/12/16 | 370 | 371 | 362 | 364 | 7,057,000 |
2014/12/15 | 375 | 380 | 373 | 374 | 10,292,000 |
2014/12/12 | 365 | 377 | 364 | 373 | 11,121,000 |
2014/12/11 | 357 | 365 | 354 | 364 | 7,252,000 |
2014/12/10 | 350 | 361 | 347 | 361 | 7,268,000 |
2014/12/09 | 358 | 361 | 352 | 354 | 5,330,000 |
2014/12/08 | 362 | 363 | 358 | 360 | 5,776,000 |
2014/12/05 | 362 | 366 | 361 | 362 | 4,803,000 |
2014/12/04 | 364 | 368 | 362 | 362 | 5,460,000 |
2014/12/03 | 370 | 372 | 363 | 364 | 9,109,000 |
2014/12/02 | 371 | 376 | 367 | 369 | 10,274,000 |
2014/12/01 | 379 | 381 | 370 | 373 | 11,744,000 |
2014/11/28 | 376 | 385 | 374 | 381 | 17,357,000 |
2014/11/27 | 368 | 374 | 366 | 369 | 5,235,000 |
2014/11/26 | 369 | 370 | 366 | 368 | 3,127,000 |
2014/11/25 | 373 | 374 | 366 | 370 | 6,147,000 |
2014/11/21 | 369 | 375 | 368 | 373 | 5,112,000 |
2014/11/20 | 379 | 380 | 368 | 370 | 7,921,000 |
2014/11/19 | 373 | 381 | 372 | 377 | 13,700,000 |
2014/11/18 | 364 | 372 | 363 | 371 | 7,494,000 |
2014/11/17 | 371 | 371 | 360 | 363 | 8,930,000 |
2014/11/14 | 370 | 374 | 366 | 369 | 8,913,000 |
2014/11/13 | 361 | 376 | 360 | 367 | 19,212,000 |
2014/11/12 | 392 | 393 | 362 | 364 | 33,082,000 |
2014/11/11 | 392 | 394 | 389 | 392 | 6,973,000 |
2014/11/10 | 396 | 396 | 388 | 391 | 11,661,000 |
2014/11/07 | 404 | 408 | 395 | 397 | 12,538,000 |
2014/11/06 | 400 | 414 | 399 | 400 | 24,356,000 |
2014/11/05 | 403 | 404 | 399 | 402 | 9,626,000 |
2014/11/04 | 405 | 406 | 397 | 400 | 16,057,000 |
2014/10/31 | 391 | 400 | 390 | 400 | 12,553,000 |
2014/10/30 | 400 | 401 | 390 | 390 | 12,397,000 |
2014/10/29 | 399 | 401 | 395 | 399 | 13,108,000 |
2014/10/28 | 404 | 406 | 395 | 397 | 23,189,000 |
2014/10/27 | 404 | 407 | 399 | 404 | 12,538,000 |
2014/10/24 | 406 | 406 | 398 | 403 | 13,382,000 |
2014/10/23 | 408 | 414 | 398 | 403 | 35,266,000 |
2014/10/22 | 406 | 408 | 398 | 407 | 24,004,000 |
2014/10/21 | 396 | 409 | 393 | 398 | 38,368,000 |
2014/10/20 | 386 | 396 | 384 | 396 | 26,502,000 |
2014/10/17 | 379 | 387 | 372 | 376 | 33,094,000 |
2014/10/16 | 366 | 381 | 362 | 372 | 25,285,000 |
2014/10/15 | 366 | 373 | 363 | 372 | 22,311,000 |
2014/10/14 | 359 | 365 | 355 | 359 | 22,667,000 |
2014/10/10 | 362 | 372 | 359 | 370 | 20,567,000 |
2014/10/09 | 389 | 391 | 368 | 370 | 22,593,000 |
2014/10/08 | 380 | 388 | 378 | 387 | 22,917,000 |
2014/10/07 | 402 | 402 | 388 | 389 | 35,007,000 |
2014/10/06 | 403 | 408 | 397 | 403 | 25,595,000 |
2014/10/03 | 390 | 404 | 385 | 403 | 52,116,000 |
2014/10/02 | 385 | 394 | 384 | 386 | 42,187,000 |
2014/10/01 | 408 | 408 | 392 | 394 | 40,041,000 |
2014/09/30 | 407 | 415 | 392 | 405 | 60,270,000 |
2014/09/29 | 397 | 410 | 392 | 408 | 40,890,000 |
2014/09/26 | 385 | 400 | 385 | 396 | 30,781,000 |
2014/09/25 | 392 | 392 | 384 | 386 | 22,904,000 |
2014/09/24 | 378 | 396 | 377 | 389 | 39,606,000 |
2014/09/22 | 376 | 381 | 368 | 381 | 17,137,000 |
2014/09/19 | 374 | 379 | 370 | 376 | 16,595,000 |
2014/09/18 | 388 | 390 | 371 | 374 | 27,403,000 |
2014/09/17 | 381 | 391 | 377 | 388 | 26,196,000 |
2014/09/16 | 378 | 387 | 372 | 383 | 29,235,000 |
2014/09/12 | 373 | 382 | 367 | 382 | 53,966,000 |
2014/09/11 | 388 | 391 | 373 | 374 | 58,099,000 |
2014/09/10 | 408 | 411 | 383 | 392 | 71,427,000 |
2014/09/09 | 414 | 419 | 403 | 406 | 39,883,000 |
2014/09/08 | 395 | 414 | 393 | 414 | 50,196,000 |
2014/09/05 | 407 | 411 | 393 | 397 | 41,943,000 |
2014/09/04 | 409 | 420 | 402 | 405 | 69,570,000 |
2014/09/03 | 393 | 417 | 387 | 413 | 85,689,000 |
2014/09/02 | 402 | 404 | 385 | 396 | 59,968,000 |
2014/09/01 | 375 | 403 | 373 | 400 | 90,912,000 |
2014/08/29 | 369 | 375 | 363 | 370 | 48,337,000 |
2014/08/28 | 357 | 374 | 353 | 365 | 77,581,000 |
2014/08/27 | 330 | 371 | 329 | 357 | 123,154,000 |
2014/08/26 | 325 | 341 | 322 | 338 | 70,994,000 |
2014/08/25 | 316 | 324 | 315 | 321 | 14,676,000 |
2014/08/22 | 323 | 324 | 317 | 319 | 13,786,000 |
2014/08/21 | 322 | 329 | 316 | 325 | 25,979,000 |
2014/08/20 | 331 | 332 | 323 | 324 | 38,122,000 |
2014/08/19 | 325 | 329 | 319 | 329 | 43,340,000 |
2014/08/18 | 308 | 323 | 305 | 322 | 58,842,000 |
2014/08/15 | 308 | 313 | 299 | 307 | 38,036,000 |
2014/08/14 | 300 | 309 | 295 | 309 | 38,933,000 |
2014/08/13 | 292 | 297 | 287 | 296 | 11,792,000 |
2014/08/12 | 298 | 304 | 292 | 294 | 18,979,000 |
2014/08/11 | 294 | 298 | 288 | 297 | 16,652,000 |
2014/08/08 | 290 | 301 | 285 | 294 | 39,782,000 |
2014/08/07 | 281 | 286 | 277 | 282 | 7,780,000 |
2014/08/06 | 278 | 284 | 276 | 282 | 9,755,000 |
2014/08/05 | 286 | 290 | 275 | 276 | 11,464,000 |
2014/08/04 | 280 | 284 | 277 | 283 | 6,849,000 |
2014/08/01 | 280 | 288 | 278 | 283 | 8,604,000 |
2014/07/31 | 286 | 288 | 284 | 284 | 7,153,000 |
2014/07/30 | 294 | 294 | 286 | 288 | 8,525,000 |
2014/07/29 | 298 | 299 | 291 | 293 | 8,538,000 |
2014/07/28 | 293 | 302 | 293 | 296 | 15,700,000 |
2014/07/25 | 288 | 299 | 288 | 295 | 21,561,000 |
2014/07/24 | 295 | 298 | 287 | 288 | 15,946,000 |
2014/07/23 | 300 | 304 | 286 | 295 | 33,416,000 |
2014/07/22 | 305 | 310 | 290 | 296 | 79,423,000 |
2014/07/18 | 269 | 298 | 264 | 293 | 95,971,000 |
2014/07/17 | 263 | 281 | 262 | 275 | 72,760,000 |
2014/07/16 | 255 | 260 | 254 | 259 | 7,833,000 |
2014/07/15 | 257 | 258 | 253 | 255 | 4,058,000 |
2014/07/14 | 256 | 256 | 254 | 255 | 3,380,000 |
2014/07/11 | 249 | 258 | 249 | 257 | 7,502,000 |
2014/07/10 | 253 | 254 | 250 | 250 | 2,986,000 |
2014/07/09 | 254 | 258 | 254 | 255 | 3,607,000 |
2014/07/08 | 250 | 258 | 250 | 258 | 6,712,000 |
2014/07/07 | 250 | 253 | 249 | 253 | 4,036,000 |
2014/07/04 | 258 | 258 | 253 | 253 | 5,980,000 |
2014/07/03 | 262 | 262 | 258 | 259 | 2,845,000 |
2014/07/02 | 261 | 263 | 260 | 261 | 4,845,000 |
2014/07/01 | 259 | 262 | 258 | 261 | 4,193,000 |
2014/06/30 | 258 | 261 | 258 | 259 | 4,087,000 |
2014/06/27 | 263 | 265 | 259 | 261 | 4,970,000 |
2014/06/26 | 262 | 264 | 259 | 264 | 5,208,000 |
2014/06/25 | 260 | 263 | 259 | 261 | 4,477,000 |
2014/06/24 | 260 | 261 | 256 | 261 | 2,921,000 |
2014/06/23 | 264 | 265 | 260 | 261 | 3,615,000 |
2014/06/20 | 262 | 266 | 259 | 263 | 6,809,000 |
2014/06/19 | 260 | 264 | 258 | 262 | 6,856,000 |
2014/06/18 | 258 | 260 | 255 | 260 | 3,964,000 |
2014/06/17 | 261 | 261 | 256 | 258 | 4,307,000 |
2014/06/16 | 264 | 265 | 258 | 261 | 10,919,000 |
2014/06/13 | 254 | 266 | 254 | 265 | 23,694,000 |
2014/06/12 | 250 | 256 | 250 | 256 | 22,361,000 |
2014/06/11 | 245 | 255 | 245 | 249 | 29,586,000 |
2014/06/10 | 257 | 258 | 245 | 247 | 51,988,000 |
2014/06/09 | 264 | 274 | 261 | 264 | 29,502,000 |
2014/06/06 | 272 | 282 | 272 | 280 | 12,620,000 |
2014/06/05 | 276 | 277 | 269 | 274 | 6,240,000 |
2014/06/04 | 271 | 280 | 269 | 274 | 17,881,000 |
2014/06/03 | 273 | 273 | 267 | 269 | 4,442,000 |
2014/06/02 | 271 | 273 | 268 | 271 | 7,145,000 |
2014/05/30 | 265 | 266 | 260 | 266 | 7,262,000 |
2014/05/29 | 265 | 270 | 262 | 263 | 8,362,000 |
2014/05/28 | 251 | 268 | 251 | 267 | 14,481,000 |
2014/05/27 | 251 | 255 | 250 | 250 | 3,606,000 |
2014/05/26 | 254 | 257 | 251 | 252 | 2,686,000 |
2014/05/23 | 251 | 257 | 249 | 253 | 4,204,000 |
2014/05/22 | 248 | 252 | 244 | 251 | 4,522,000 |
2014/05/21 | 240 | 247 | 238 | 246 | 3,416,000 |
2014/05/20 | 238 | 244 | 237 | 242 | 4,660,000 |
2014/05/19 | 247 | 248 | 236 | 238 | 6,287,000 |
2014/05/16 | 249 | 250 | 245 | 247 | 3,762,000 |
2014/05/15 | 249 | 254 | 248 | 252 | 4,126,000 |
2014/05/14 | 250 | 257 | 250 | 251 | 4,796,000 |
2014/05/13 | 255 | 258 | 253 | 255 | 4,995,000 |
2014/05/12 | 260 | 262 | 250 | 252 | 3,848,000 |
2014/05/09 | 261 | 266 | 258 | 259 | 3,975,000 |
2014/05/08 | 269 | 270 | 261 | 263 | 4,600,000 |
2014/05/07 | 275 | 276 | 267 | 268 | 8,913,000 |
2014/05/02 | 271 | 281 | 267 | 279 | 10,076,000 |
2014/05/01 | 263 | 272 | 262 | 272 | 5,911,000 |
2014/04/30 | 272 | 274 | 263 | 264 | 7,099,000 |
2014/04/28 | 277 | 279 | 269 | 271 | 8,810,000 |
2014/04/25 | 277 | 283 | 274 | 280 | 31,631,000 |
2014/04/24 | 270 | 283 | 266 | 280 | 48,968,000 |
2014/04/23 | 246 | 261 | 246 | 259 | 9,702,000 |
2014/04/22 | 251 | 254 | 245 | 245 | 4,694,000 |
2014/04/21 | 256 | 257 | 250 | 252 | 3,973,000 |
2014/04/18 | 256 | 257 | 252 | 256 | 6,003,000 |
2014/04/17 | 254 | 256 | 251 | 254 | 6,681,000 |
2014/04/16 | 244 | 250 | 242 | 249 | 6,598,000 |
2014/04/15 | 244 | 245 | 241 | 244 | 2,694,000 |
2014/04/14 | 242 | 245 | 240 | 240 | 3,152,000 |
2014/04/11 | 236 | 244 | 235 | 242 | 3,579,000 |
2014/04/10 | 250 | 252 | 243 | 246 | 4,313,000 |
2014/04/09 | 248 | 251 | 246 | 246 | 4,884,000 |
2014/04/08 | 256 | 258 | 252 | 252 | 4,907,000 |
2014/04/07 | 263 | 265 | 257 | 260 | 6,076,000 |
2014/04/04 | 263 | 270 | 260 | 267 | 7,294,000 |
2014/04/03 | 267 | 270 | 262 | 263 | 8,866,000 |
2014/04/02 | 269 | 270 | 264 | 268 | 7,611,000 |
2014/04/01 | 254 | 269 | 253 | 266 | 15,593,000 |
2014/03/31 | 259 | 261 | 252 | 255 | 3,635,000 |
2014/03/28 | 247 | 257 | 245 | 256 | 4,282,000 |
2014/03/27 | 242 | 251 | 238 | 249 | 7,424,000 |
2014/03/26 | 248 | 250 | 243 | 245 | 4,018,000 |
2014/03/25 | 250 | 252 | 245 | 246 | 4,334,000 |
2014/03/24 | 244 | 255 | 244 | 254 | 8,458,000 |
2014/03/20 | 252 | 252 | 242 | 242 | 8,454,000 |
2014/03/19 | 264 | 264 | 245 | 252 | 10,408,000 |
2014/03/18 | 255 | 261 | 253 | 261 | 7,212,000 |
2014/03/17 | 253 | 257 | 245 | 246 | 5,575,000 |
2014/03/14 | 256 | 264 | 254 | 256 | 8,482,000 |
2014/03/13 | 264 | 267 | 259 | 264 | 5,018,000 |
2014/03/12 | 269 | 276 | 260 | 262 | 9,108,000 |
2014/03/11 | 279 | 281 | 268 | 271 | 11,282,000 |
2014/03/10 | 264 | 280 | 264 | 276 | 22,463,000 |
2014/03/07 | 264 | 269 | 261 | 264 | 12,195,000 |
2014/03/06 | 251 | 258 | 251 | 256 | 5,074,000 |
2014/03/05 | 257 | 260 | 251 | 251 | 3,738,000 |
2014/03/04 | 249 | 255 | 249 | 253 | 3,311,000 |
2014/03/03 | 251 | 255 | 248 | 252 | 3,601,000 |
2014/02/28 | 261 | 262 | 254 | 258 | 5,438,000 |
2014/02/27 | 266 | 267 | 261 | 263 | 5,368,000 |
2014/02/26 | 257 | 273 | 257 | 267 | 16,032,000 |
2014/02/25 | 256 | 259 | 253 | 257 | 3,312,000 |
2014/02/24 | 254 | 256 | 251 | 254 | 2,558,000 |
2014/02/21 | 252 | 255 | 251 | 253 | 2,297,000 |
2014/02/20 | 253 | 255 | 248 | 249 | 3,195,000 |
2014/02/19 | 257 | 262 | 252 | 254 | 4,613,000 |
2014/02/18 | 252 | 258 | 248 | 258 | 4,863,000 |
2014/02/17 | 254 | 256 | 243 | 252 | 4,389,000 |
2014/02/14 | 258 | 262 | 246 | 252 | 6,726,000 |
2014/02/13 | 266 | 273 | 257 | 258 | 11,927,000 |
2014/02/12 | 266 | 267 | 261 | 266 | 5,070,000 |
2014/02/10 | 266 | 267 | 260 | 262 | 7,127,000 |
2014/02/07 | 258 | 263 | 254 | 257 | 8,761,000 |
2014/02/06 | 236 | 258 | 236 | 254 | 9,363,000 |
2014/02/05 | 236 | 243 | 230 | 236 | 11,356,000 |
2014/02/04 | 237 | 241 | 225 | 228 | 20,835,000 |
2014/02/03 | 257 | 259 | 250 | 251 | 9,103,000 |
2014/01/31 | 271 | 271 | 261 | 264 | 6,005,000 |
2014/01/30 | 268 | 269 | 263 | 266 | 6,385,000 |
2014/01/29 | 271 | 275 | 270 | 273 | 6,422,000 |
2014/01/28 | 269 | 274 | 267 | 267 | 5,775,000 |
2014/01/27 | 269 | 274 | 267 | 267 | 12,059,000 |
2014/01/24 | 280 | 283 | 276 | 279 | 9,298,000 |
2014/01/23 | 288 | 293 | 283 | 283 | 13,561,000 |
2014/01/22 | 287 | 288 | 280 | 284 | 8,555,000 |
2014/01/21 | 295 | 295 | 287 | 287 | 9,224,000 |
2014/01/20 | 291 | 297 | 290 | 293 | 7,782,000 |
2014/01/17 | 287 | 297 | 287 | 293 | 15,693,000 |
2014/01/16 | 298 | 300 | 287 | 288 | 12,381,000 |
2014/01/15 | 299 | 302 | 293 | 296 | 12,946,000 |
2014/01/14 | 285 | 300 | 284 | 296 | 16,468,000 |
2014/01/10 | 290 | 294 | 285 | 293 | 15,400,000 |
2014/01/09 | 299 | 299 | 289 | 292 | 17,742,000 |
2014/01/08 | 304 | 304 | 298 | 300 | 18,331,000 |
2014/01/07 | 308 | 318 | 296 | 299 | 58,208,000 |
2014/01/06 | 301 | 307 | 295 | 302 | 38,818,000 |