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 |
|---|---|---|---|---|---|
| 2015/12/30 | 350 | 350 | 343 | 349 | 4,390,000 |
| 2015/12/29 | 342 | 351 | 340 | 346 | 12,818,000 |
| 2015/12/28 | 322 | 330 | 322 | 327 | 2,852,000 |
| 2015/12/25 | 325 | 331 | 317 | 320 | 5,292,000 |
| 2015/12/24 | 332 | 334 | 322 | 325 | 8,184,000 |
| 2015/12/22 | 333 | 335 | 331 | 332 | 2,709,000 |
| 2015/12/21 | 329 | 334 | 328 | 333 | 5,084,000 |
| 2015/12/18 | 339 | 344 | 332 | 332 | 10,270,000 |
| 2015/12/17 | 338 | 344 | 338 | 340 | 4,452,000 |
| 2015/12/16 | 330 | 335 | 330 | 334 | 2,781,000 |
| 2015/12/15 | 333 | 336 | 327 | 328 | 3,607,000 |
| 2015/12/14 | 329 | 335 | 327 | 333 | 3,613,000 |
| 2015/12/11 | 335 | 339 | 333 | 336 | 3,527,000 |
| 2015/12/10 | 341 | 344 | 336 | 337 | 4,095,000 |
| 2015/12/09 | 342 | 346 | 341 | 343 | 5,293,000 |
| 2015/12/08 | 349 | 352 | 343 | 345 | 3,158,000 |
| 2015/12/07 | 357 | 357 | 349 | 349 | 2,901,000 |
| 2015/12/04 | 349 | 350 | 346 | 349 | 2,919,000 |
| 2015/12/03 | 357 | 360 | 353 | 354 | 3,765,000 |
| 2015/12/02 | 348 | 359 | 347 | 356 | 7,911,000 |
| 2015/12/01 | 345 | 348 | 342 | 348 | 2,887,000 |
| 2015/11/30 | 352 | 353 | 342 | 345 | 3,768,000 |
| 2015/11/27 | 353 | 358 | 352 | 354 | 5,680,000 |
| 2015/11/26 | 347 | 352 | 346 | 352 | 4,162,000 |
| 2015/11/25 | 346 | 349 | 342 | 345 | 4,775,000 |
| 2015/11/24 | 343 | 347 | 343 | 345 | 3,016,000 |
| 2015/11/20 | 340 | 341 | 337 | 341 | 3,371,000 |
| 2015/11/19 | 339 | 340 | 336 | 340 | 3,172,000 |
| 2015/11/18 | 345 | 346 | 336 | 338 | 6,256,000 |
| 2015/11/17 | 345 | 349 | 341 | 343 | 4,730,000 |
| 2015/11/16 | 343 | 347 | 342 | 343 | 4,372,000 |
| 2015/11/13 | 347 | 354 | 346 | 351 | 5,771,000 |
| 2015/11/12 | 364 | 365 | 350 | 352 | 8,873,000 |
| 2015/11/11 | 359 | 364 | 358 | 360 | 5,041,000 |
| 2015/11/10 | 351 | 357 | 350 | 356 | 7,344,000 |
| 2015/11/09 | 351 | 358 | 346 | 354 | 8,240,000 |
| 2015/11/06 | 349 | 353 | 344 | 348 | 8,416,000 |
| 2015/11/05 | 348 | 349 | 341 | 344 | 8,883,000 |
| 2015/11/04 | 356 | 358 | 343 | 348 | 9,686,000 |
| 2015/11/02 | 358 | 363 | 352 | 355 | 7,779,000 |
| 2015/10/30 | 369 | 370 | 360 | 364 | 7,423,000 |
| 2015/10/29 | 375 | 376 | 368 | 372 | 7,160,000 |
| 2015/10/28 | 371 | 376 | 368 | 371 | 5,248,000 |
| 2015/10/27 | 375 | 377 | 371 | 371 | 5,386,000 |
| 2015/10/26 | 383 | 383 | 374 | 376 | 6,947,000 |
| 2015/10/23 | 392 | 392 | 381 | 384 | 5,039,000 |
| 2015/10/22 | 384 | 388 | 378 | 382 | 5,724,000 |
| 2015/10/21 | 385 | 391 | 381 | 386 | 7,077,000 |
| 2015/10/20 | 401 | 403 | 382 | 384 | 9,166,000 |
| 2015/10/19 | 389 | 406 | 385 | 401 | 12,561,000 |
| 2015/10/16 | 405 | 411 | 389 | 392 | 13,682,000 |
| 2015/10/15 | 390 | 410 | 390 | 409 | 14,281,000 |
| 2015/10/14 | 399 | 411 | 388 | 389 | 15,174,000 |
| 2015/10/13 | 398 | 407 | 398 | 404 | 11,319,000 |
| 2015/10/09 | 385 | 399 | 382 | 399 | 12,575,000 |
| 2015/10/08 | 381 | 389 | 378 | 383 | 6,371,000 |
| 2015/10/07 | 382 | 384 | 376 | 382 | 8,901,000 |
| 2015/10/06 | 385 | 386 | 375 | 380 | 5,154,000 |
| 2015/10/05 | 389 | 392 | 381 | 384 | 4,534,000 |
| 2015/10/02 | 375 | 385 | 374 | 384 | 5,454,000 |
| 2015/10/01 | 375 | 378 | 365 | 376 | 4,529,000 |
| 2015/09/30 | 365 | 375 | 361 | 373 | 4,349,000 |
| 2015/09/29 | 359 | 368 | 355 | 358 | 9,057,000 |
| 2015/09/28 | 353 | 359 | 348 | 359 | 2,602,000 |
| 2015/09/25 | 345 | 352 | 343 | 351 | 3,870,000 |
| 2015/09/24 | 354 | 355 | 349 | 349 | 3,628,000 |
| 2015/09/18 | 361 | 362 | 356 | 360 | 6,089,000 |
| 2015/09/17 | 362 | 367 | 357 | 365 | 4,339,000 |
| 2015/09/16 | 366 | 368 | 355 | 360 | 5,458,000 |
| 2015/09/15 | 385 | 385 | 359 | 361 | 8,430,000 |
| 2015/09/14 | 385 | 386 | 379 | 385 | 3,120,000 |
| 2015/09/11 | 382 | 385 | 379 | 383 | 3,392,000 |
| 2015/09/10 | 373 | 387 | 370 | 385 | 5,953,000 |
| 2015/09/09 | 380 | 381 | 369 | 377 | 4,654,000 |
| 2015/09/08 | 377 | 379 | 361 | 366 | 4,158,000 |
| 2015/09/07 | 375 | 383 | 367 | 375 | 4,697,000 |
| 2015/09/04 | 392 | 392 | 371 | 378 | 7,165,000 |
| 2015/09/03 | 397 | 403 | 388 | 389 | 13,899,000 |
| 2015/09/02 | 374 | 396 | 372 | 387 | 9,594,000 |
| 2015/09/01 | 393 | 400 | 385 | 386 | 9,703,000 |
| 2015/08/31 | 391 | 398 | 385 | 396 | 8,100,000 |
| 2015/08/28 | 383 | 390 | 379 | 389 | 7,792,000 |
| 2015/08/27 | 368 | 378 | 366 | 370 | 7,774,000 |
| 2015/08/26 | 353 | 360 | 350 | 356 | 5,636,000 |
| 2015/08/25 | 338 | 368 | 323 | 347 | 10,619,000 |
| 2015/08/24 | 367 | 376 | 351 | 354 | 10,746,000 |
| 2015/08/21 | 377 | 387 | 375 | 379 | 7,374,000 |
| 2015/08/20 | 385 | 395 | 383 | 390 | 6,414,000 |
| 2015/08/19 | 398 | 402 | 388 | 391 | 8,733,000 |
| 2015/08/18 | 402 | 404 | 398 | 401 | 7,631,000 |
| 2015/08/17 | 403 | 406 | 396 | 404 | 10,696,000 |
| 2015/08/14 | 396 | 403 | 391 | 400 | 10,888,000 |
| 2015/08/13 | 384 | 398 | 383 | 397 | 15,336,000 |
| 2015/08/12 | 374 | 391 | 372 | 386 | 21,156,000 |
| 2015/08/11 | 376 | 377 | 368 | 374 | 4,674,000 |
| 2015/08/10 | 364 | 375 | 362 | 373 | 5,100,000 |
| 2015/08/07 | 368 | 370 | 357 | 364 | 6,555,000 |
| 2015/08/06 | 373 | 379 | 367 | 369 | 11,293,000 |
| 2015/08/05 | 349 | 373 | 348 | 368 | 13,024,000 |
| 2015/08/04 | 345 | 347 | 342 | 346 | 2,609,000 |
| 2015/08/03 | 347 | 348 | 344 | 345 | 2,071,000 |
| 2015/07/31 | 346 | 353 | 346 | 350 | 2,350,000 |
| 2015/07/30 | 347 | 350 | 346 | 346 | 2,837,000 |
| 2015/07/29 | 348 | 349 | 342 | 345 | 1,932,000 |
| 2015/07/28 | 338 | 349 | 338 | 346 | 2,391,000 |
| 2015/07/27 | 347 | 349 | 342 | 346 | 2,045,000 |
| 2015/07/24 | 350 | 350 | 345 | 348 | 1,724,000 |
| 2015/07/23 | 351 | 352 | 347 | 351 | 1,664,000 |
| 2015/07/22 | 348 | 354 | 347 | 351 | 2,187,000 |
| 2015/07/21 | 352 | 352 | 348 | 351 | 1,294,000 |
| 2015/07/17 | 351 | 352 | 348 | 350 | 1,361,000 |
| 2015/07/16 | 355 | 355 | 348 | 350 | 2,135,000 |
| 2015/07/15 | 350 | 357 | 349 | 353 | 5,347,000 |
| 2015/07/14 | 340 | 350 | 339 | 345 | 5,594,000 |
| 2015/07/13 | 335 | 339 | 333 | 333 | 3,355,000 |
| 2015/07/10 | 343 | 343 | 329 | 332 | 3,928,000 |
| 2015/07/09 | 329 | 336 | 310 | 333 | 8,512,000 |
| 2015/07/08 | 361 | 362 | 341 | 341 | 7,542,000 |
| 2015/07/07 | 366 | 366 | 360 | 361 | 2,654,000 |
| 2015/07/06 | 368 | 369 | 362 | 363 | 2,601,000 |
| 2015/07/03 | 370 | 370 | 368 | 370 | 2,020,000 |
| 2015/07/02 | 364 | 371 | 364 | 370 | 5,902,000 |
| 2015/07/01 | 361 | 364 | 360 | 364 | 1,834,000 |
| 2015/06/30 | 361 | 363 | 359 | 361 | 3,203,000 |
| 2015/06/29 | 366 | 367 | 362 | 363 | 3,332,000 |
| 2015/06/26 | 370 | 375 | 366 | 374 | 4,285,000 |
| 2015/06/25 | 370 | 371 | 366 | 366 | 1,648,000 |
| 2015/06/24 | 368 | 372 | 366 | 370 | 2,294,000 |
| 2015/06/23 | 372 | 372 | 366 | 368 | 1,790,000 |
| 2015/06/22 | 366 | 372 | 365 | 372 | 4,111,000 |
| 2015/06/19 | 364 | 365 | 360 | 362 | 1,864,000 |
| 2015/06/18 | 367 | 368 | 362 | 363 | 3,286,000 |
| 2015/06/17 | 368 | 372 | 367 | 369 | 2,586,000 |
| 2015/06/16 | 367 | 369 | 366 | 366 | 1,556,000 |
| 2015/06/15 | 368 | 371 | 367 | 368 | 1,296,000 |
| 2015/06/12 | 367 | 369 | 365 | 368 | 2,288,000 |
| 2015/06/11 | 367 | 369 | 363 | 366 | 4,149,000 |
| 2015/06/10 | 369 | 370 | 366 | 366 | 1,875,000 |
| 2015/06/09 | 370 | 374 | 368 | 369 | 2,089,000 |
| 2015/06/08 | 374 | 374 | 370 | 373 | 1,628,000 |
| 2015/06/05 | 374 | 374 | 370 | 373 | 1,904,000 |
| 2015/06/04 | 379 | 379 | 374 | 375 | 2,576,000 |
| 2015/06/03 | 375 | 379 | 374 | 376 | 4,309,000 |
| 2015/06/02 | 370 | 375 | 370 | 374 | 7,317,000 |
| 2015/06/01 | 361 | 368 | 360 | 366 | 4,359,000 |
| 2015/05/29 | 363 | 364 | 358 | 361 | 4,411,000 |
| 2015/05/28 | 364 | 368 | 361 | 361 | 3,735,000 |
| 2015/05/27 | 364 | 365 | 362 | 363 | 2,340,000 |
| 2015/05/26 | 365 | 365 | 363 | 365 | 1,945,000 |
| 2015/05/25 | 368 | 368 | 364 | 364 | 1,597,000 |
| 2015/05/22 | 364 | 368 | 363 | 367 | 3,517,000 |
| 2015/05/21 | 365 | 366 | 362 | 363 | 4,323,000 |
| 2015/05/20 | 367 | 367 | 365 | 366 | 2,184,000 |
| 2015/05/19 | 367 | 369 | 365 | 367 | 2,848,000 |
| 2015/05/18 | 367 | 370 | 363 | 369 | 4,790,000 |
| 2015/05/15 | 368 | 371 | 365 | 366 | 14,063,000 |
| 2015/05/14 | 380 | 389 | 380 | 387 | 7,606,000 |
| 2015/05/13 | 374 | 378 | 371 | 376 | 4,960,000 |
| 2015/05/12 | 372 | 376 | 371 | 372 | 3,784,000 |
| 2015/05/11 | 378 | 381 | 371 | 372 | 3,538,000 |
| 2015/05/08 | 375 | 377 | 373 | 374 | 2,598,000 |
| 2015/05/07 | 378 | 379 | 373 | 373 | 2,798,000 |
| 2015/05/01 | 380 | 381 | 374 | 378 | 4,530,000 |
| 2015/04/30 | 382 | 385 | 381 | 383 | 2,705,000 |
| 2015/04/28 | 390 | 392 | 384 | 386 | 5,674,000 |
| 2015/04/27 | 397 | 406 | 386 | 393 | 14,453,000 |
| 2015/04/24 | 382 | 397 | 378 | 395 | 26,654,000 |
| 2015/04/23 | 373 | 373 | 368 | 369 | 4,012,000 |
| 2015/04/22 | 373 | 374 | 370 | 372 | 4,298,000 |
| 2015/04/21 | 373 | 373 | 368 | 371 | 3,193,000 |
| 2015/04/20 | 371 | 375 | 369 | 372 | 2,949,000 |
| 2015/04/17 | 384 | 385 | 375 | 376 | 2,927,000 |
| 2015/04/16 | 381 | 383 | 375 | 383 | 3,508,000 |
| 2015/04/15 | 378 | 385 | 378 | 381 | 6,405,000 |
| 2015/04/14 | 369 | 380 | 369 | 379 | 5,686,000 |
| 2015/04/13 | 373 | 374 | 368 | 368 | 2,773,000 |
| 2015/04/10 | 372 | 372 | 368 | 372 | 3,543,000 |
| 2015/04/09 | 372 | 374 | 368 | 371 | 3,488,000 |
| 2015/04/08 | 366 | 371 | 366 | 369 | 6,087,000 |
| 2015/04/07 | 366 | 368 | 364 | 364 | 3,421,000 |
| 2015/04/06 | 369 | 370 | 365 | 367 | 3,342,000 |
| 2015/04/03 | 375 | 377 | 369 | 372 | 4,314,000 |
| 2015/04/02 | 373 | 375 | 370 | 373 | 4,505,000 |
| 2015/04/01 | 371 | 379 | 369 | 376 | 4,552,000 |
| 2015/03/31 | 376 | 380 | 374 | 375 | 4,245,000 |
| 2015/03/30 | 372 | 374 | 368 | 373 | 3,236,000 |
| 2015/03/27 | 374 | 381 | 371 | 375 | 4,460,000 |
| 2015/03/26 | 378 | 381 | 374 | 378 | 3,020,000 |
| 2015/03/25 | 385 | 388 | 377 | 381 | 6,114,000 |
| 2015/03/24 | 384 | 388 | 382 | 386 | 6,014,000 |
| 2015/03/23 | 387 | 387 | 382 | 384 | 2,433,000 |
| 2015/03/20 | 382 | 387 | 382 | 385 | 4,133,000 |
| 2015/03/19 | 388 | 388 | 381 | 384 | 5,175,000 |
| 2015/03/18 | 382 | 391 | 382 | 388 | 9,195,000 |
| 2015/03/17 | 380 | 381 | 377 | 379 | 4,308,000 |
| 2015/03/16 | 382 | 383 | 377 | 380 | 2,541,000 |
| 2015/03/13 | 387 | 388 | 382 | 383 | 4,820,000 |
| 2015/03/12 | 385 | 388 | 382 | 387 | 3,169,000 |
| 2015/03/11 | 373 | 387 | 373 | 383 | 5,830,000 |
| 2015/03/10 | 380 | 382 | 373 | 377 | 5,237,000 |
| 2015/03/09 | 376 | 383 | 375 | 377 | 3,940,000 |
| 2015/03/06 | 380 | 380 | 375 | 376 | 3,275,000 |
| 2015/03/05 | 379 | 384 | 377 | 377 | 3,772,000 |
| 2015/03/04 | 380 | 382 | 376 | 380 | 4,126,000 |
| 2015/03/03 | 384 | 390 | 382 | 384 | 3,864,000 |
| 2015/03/02 | 394 | 394 | 384 | 387 | 6,001,000 |
| 2015/02/27 | 398 | 403 | 393 | 397 | 9,060,000 |
| 2015/02/26 | 396 | 400 | 393 | 398 | 9,030,000 |
| 2015/02/25 | 395 | 402 | 393 | 396 | 14,636,000 |
| 2015/02/24 | 391 | 400 | 388 | 398 | 11,513,000 |
| 2015/02/23 | 396 | 398 | 388 | 392 | 8,411,000 |
| 2015/02/20 | 381 | 394 | 377 | 391 | 12,160,000 |
| 2015/02/19 | 382 | 384 | 379 | 381 | 2,837,000 |
| 2015/02/18 | 386 | 388 | 380 | 382 | 4,374,000 |
| 2015/02/17 | 381 | 387 | 381 | 385 | 5,658,000 |
| 2015/02/16 | 386 | 388 | 379 | 383 | 5,650,000 |
| 2015/02/13 | 375 | 386 | 374 | 383 | 11,378,000 |
| 2015/02/12 | 370 | 383 | 368 | 375 | 13,799,000 |
| 2015/02/10 | 366 | 367 | 360 | 363 | 3,639,000 |
| 2015/02/09 | 366 | 367 | 362 | 364 | 3,900,000 |
| 2015/02/06 | 368 | 368 | 363 | 365 | 2,161,000 |
| 2015/02/05 | 364 | 370 | 364 | 365 | 3,483,000 |
| 2015/02/04 | 367 | 369 | 363 | 367 | 2,697,000 |
| 2015/02/03 | 371 | 371 | 361 | 364 | 3,752,000 |
| 2015/02/02 | 373 | 373 | 368 | 369 | 3,292,000 |
| 2015/01/30 | 374 | 378 | 372 | 375 | 3,652,000 |
| 2015/01/29 | 373 | 377 | 371 | 371 | 4,533,000 |
| 2015/01/28 | 367 | 377 | 366 | 372 | 5,276,000 |
| 2015/01/27 | 365 | 368 | 363 | 367 | 2,650,000 |
| 2015/01/26 | 364 | 367 | 363 | 364 | 2,582,000 |
| 2015/01/23 | 370 | 370 | 363 | 367 | 3,086,000 |
| 2015/01/22 | 371 | 372 | 366 | 369 | 2,412,000 |
| 2015/01/21 | 367 | 371 | 366 | 370 | 3,023,000 |
| 2015/01/20 | 370 | 372 | 366 | 367 | 3,823,000 |
| 2015/01/19 | 376 | 376 | 368 | 370 | 3,985,000 |
| 2015/01/16 | 370 | 373 | 364 | 372 | 7,654,000 |
| 2015/01/15 | 364 | 372 | 362 | 370 | 4,794,000 |
| 2015/01/14 | 369 | 373 | 361 | 363 | 5,159,000 |
| 2015/01/13 | 370 | 373 | 367 | 370 | 3,483,000 |
| 2015/01/09 | 378 | 379 | 371 | 375 | 6,859,000 |
| 2015/01/08 | 384 | 386 | 377 | 379 | 5,615,000 |
| 2015/01/07 | 385 | 391 | 376 | 379 | 7,671,000 |
| 2015/01/06 | 389 | 393 | 383 | 385 | 9,337,000 |
| 2015/01/05 | 386 | 399 | 385 | 397 | 12,934,000 |