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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,135 | 3,160 | 3,125 | 3,150 | 160,800 |
| 2017/12/28 | 3,170 | 3,195 | 3,140 | 3,140 | 294,200 |
| 2017/12/27 | 3,090 | 3,160 | 3,090 | 3,155 | 261,500 |
| 2017/12/26 | 3,070 | 3,095 | 3,070 | 3,080 | 217,300 |
| 2017/12/25 | 3,110 | 3,120 | 3,070 | 3,075 | 205,100 |
| 2017/12/22 | 3,115 | 3,120 | 3,100 | 3,110 | 252,900 |
| 2017/12/21 | 3,085 | 3,120 | 3,070 | 3,115 | 233,100 |
| 2017/12/20 | 3,070 | 3,115 | 3,065 | 3,100 | 249,500 |
| 2017/12/19 | 3,145 | 3,150 | 3,070 | 3,070 | 375,600 |
| 2017/12/18 | 3,125 | 3,165 | 3,120 | 3,155 | 289,100 |
| 2017/12/15 | 3,160 | 3,165 | 3,115 | 3,120 | 233,800 |
| 2017/12/14 | 3,125 | 3,170 | 3,125 | 3,150 | 198,500 |
| 2017/12/13 | 3,135 | 3,160 | 3,130 | 3,130 | 288,000 |
| 2017/12/12 | 3,155 | 3,160 | 3,135 | 3,145 | 300,300 |
| 2017/12/11 | 3,185 | 3,185 | 3,105 | 3,135 | 595,400 |
| 2017/12/08 | 3,240 | 3,245 | 3,195 | 3,210 | 310,600 |
| 2017/12/07 | 3,215 | 3,240 | 3,195 | 3,240 | 260,200 |
| 2017/12/06 | 3,250 | 3,250 | 3,150 | 3,190 | 461,200 |
| 2017/12/05 | 3,145 | 3,265 | 3,130 | 3,255 | 708,500 |
| 2017/12/04 | 3,140 | 3,160 | 3,125 | 3,135 | 300,600 |
| 2017/12/01 | 3,145 | 3,150 | 3,100 | 3,110 | 420,400 |
| 2017/11/30 | 3,150 | 3,160 | 3,110 | 3,125 | 400,600 |
| 2017/11/29 | 3,090 | 3,155 | 3,065 | 3,150 | 461,200 |
| 2017/11/28 | 3,045 | 3,095 | 3,035 | 3,065 | 462,200 |
| 2017/11/27 | 3,040 | 3,050 | 3,010 | 3,030 | 325,000 |
| 2017/11/24 | 3,065 | 3,075 | 3,040 | 3,050 | 350,700 |
| 2017/11/22 | 3,085 | 3,100 | 3,060 | 3,085 | 441,000 |
| 2017/11/21 | 3,085 | 3,090 | 3,045 | 3,070 | 425,200 |
| 2017/11/20 | 3,075 | 3,110 | 3,060 | 3,085 | 216,100 |
| 2017/11/17 | 3,115 | 3,120 | 3,055 | 3,080 | 377,700 |
| 2017/11/16 | 3,055 | 3,110 | 3,045 | 3,090 | 306,500 |
| 2017/11/15 | 3,105 | 3,110 | 3,040 | 3,065 | 483,200 |
| 2017/11/14 | 3,085 | 3,125 | 3,030 | 3,120 | 921,100 |
| 2017/11/13 | 3,125 | 3,145 | 3,045 | 3,050 | 1,304,300 |
| 2017/11/10 | 3,230 | 3,235 | 3,055 | 3,115 | 3,204,000 |
| 2017/11/09 | 3,670 | 3,725 | 3,575 | 3,610 | 472,500 |
| 2017/11/08 | 3,620 | 3,780 | 3,610 | 3,705 | 637,600 |
| 2017/11/07 | 3,600 | 3,665 | 3,600 | 3,640 | 371,000 |
| 2017/11/06 | 3,615 | 3,630 | 3,585 | 3,615 | 204,500 |
| 2017/11/02 | 3,575 | 3,600 | 3,555 | 3,600 | 178,600 |
| 2017/11/01 | 3,615 | 3,615 | 3,555 | 3,565 | 255,700 |
| 2017/10/31 | 3,630 | 3,630 | 3,575 | 3,590 | 157,200 |
| 2017/10/30 | 3,590 | 3,640 | 3,575 | 3,600 | 291,400 |
| 2017/10/27 | 3,530 | 3,580 | 3,515 | 3,570 | 323,600 |
| 2017/10/26 | 3,455 | 3,515 | 3,430 | 3,515 | 258,200 |
| 2017/10/25 | 3,515 | 3,520 | 3,485 | 3,485 | 204,200 |
| 2017/10/24 | 3,440 | 3,475 | 3,420 | 3,465 | 213,300 |
| 2017/10/23 | 3,500 | 3,500 | 3,455 | 3,460 | 103,200 |
| 2017/10/20 | 3,435 | 3,485 | 3,430 | 3,460 | 141,000 |
| 2017/10/19 | 3,490 | 3,495 | 3,455 | 3,455 | 125,000 |
| 2017/10/18 | 3,525 | 3,550 | 3,490 | 3,495 | 156,800 |
| 2017/10/17 | 3,535 | 3,550 | 3,510 | 3,535 | 214,900 |
| 2017/10/16 | 3,505 | 3,545 | 3,500 | 3,525 | 189,000 |
| 2017/10/13 | 3,515 | 3,525 | 3,475 | 3,500 | 247,700 |
| 2017/10/12 | 3,440 | 3,510 | 3,440 | 3,500 | 354,900 |
| 2017/10/11 | 3,415 | 3,440 | 3,405 | 3,440 | 276,200 |
| 2017/10/10 | 3,405 | 3,450 | 3,400 | 3,450 | 268,300 |
| 2017/10/06 | 3,415 | 3,430 | 3,380 | 3,405 | 259,400 |
| 2017/10/05 | 3,400 | 3,415 | 3,380 | 3,415 | 281,800 |
| 2017/10/04 | 3,435 | 3,435 | 3,400 | 3,430 | 232,100 |
| 2017/10/03 | 3,425 | 3,465 | 3,400 | 3,445 | 290,100 |
| 2017/10/02 | 3,370 | 3,405 | 3,355 | 3,405 | 292,800 |
| 2017/09/29 | 3,425 | 3,430 | 3,380 | 3,395 | 271,800 |
| 2017/09/28 | 3,395 | 3,435 | 3,395 | 3,430 | 360,100 |
| 2017/09/27 | 3,485 | 3,485 | 3,370 | 3,395 | 314,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 343 | 349 | 343 | 346 | 1,959,000 |
| 2017/09/25 | 344 | 347 | 342 | 344 | 1,854,000 |
| 2017/09/22 | 344 | 347 | 342 | 343 | 2,639,000 |
| 2017/09/21 | 349 | 350 | 342 | 344 | 3,627,000 |
| 2017/09/20 | 341 | 348 | 339 | 346 | 5,373,000 |
| 2017/09/19 | 339 | 340 | 336 | 337 | 3,033,000 |
| 2017/09/15 | 331 | 336 | 329 | 336 | 2,515,000 |
| 2017/09/14 | 332 | 337 | 330 | 331 | 4,256,000 |
| 2017/09/13 | 326 | 332 | 326 | 330 | 2,577,000 |
| 2017/09/12 | 333 | 334 | 326 | 326 | 3,274,000 |
| 2017/09/11 | 330 | 332 | 327 | 329 | 2,388,000 |
| 2017/09/08 | 327 | 331 | 325 | 328 | 3,650,000 |
| 2017/09/07 | 331 | 333 | 328 | 330 | 2,476,000 |
| 2017/09/06 | 324 | 332 | 323 | 331 | 3,113,000 |
| 2017/09/05 | 334 | 335 | 326 | 327 | 4,726,000 |
| 2017/09/04 | 341 | 341 | 332 | 334 | 4,691,000 |
| 2017/09/01 | 342 | 344 | 337 | 341 | 6,247,000 |
| 2017/08/31 | 347 | 348 | 341 | 344 | 5,589,000 |
| 2017/08/30 | 355 | 357 | 344 | 347 | 8,365,000 |
| 2017/08/29 | 351 | 366 | 350 | 359 | 8,366,000 |
| 2017/08/28 | 347 | 348 | 342 | 344 | 2,508,000 |
| 2017/08/25 | 347 | 351 | 345 | 347 | 3,184,000 |
| 2017/08/24 | 348 | 352 | 344 | 345 | 2,192,000 |
| 2017/08/23 | 352 | 352 | 345 | 348 | 2,568,000 |
| 2017/08/22 | 351 | 353 | 346 | 349 | 3,704,000 |
| 2017/08/21 | 346 | 352 | 346 | 350 | 2,454,000 |
| 2017/08/18 | 345 | 349 | 343 | 346 | 2,850,000 |
| 2017/08/17 | 354 | 354 | 349 | 349 | 2,324,000 |
| 2017/08/16 | 354 | 358 | 352 | 352 | 2,317,000 |
| 2017/08/15 | 358 | 360 | 354 | 357 | 3,942,000 |
| 2017/08/14 | 348 | 354 | 344 | 352 | 5,196,000 |
| 2017/08/10 | 341 | 354 | 341 | 350 | 12,299,000 |
| 2017/08/09 | 383 | 384 | 371 | 373 | 6,853,000 |
| 2017/08/08 | 394 | 394 | 386 | 388 | 4,284,000 |
| 2017/08/07 | 391 | 396 | 384 | 394 | 7,005,000 |
| 2017/08/04 | 387 | 391 | 386 | 387 | 2,227,000 |
| 2017/08/03 | 386 | 391 | 384 | 391 | 4,090,000 |
| 2017/08/02 | 386 | 388 | 379 | 387 | 3,074,000 |
| 2017/08/01 | 383 | 387 | 380 | 387 | 2,034,000 |
| 2017/07/31 | 381 | 385 | 378 | 382 | 2,763,000 |
| 2017/07/28 | 388 | 388 | 383 | 385 | 3,105,000 |
| 2017/07/27 | 389 | 392 | 387 | 388 | 4,224,000 |
| 2017/07/26 | 391 | 391 | 385 | 386 | 3,306,000 |
| 2017/07/25 | 385 | 390 | 385 | 389 | 4,446,000 |
| 2017/07/24 | 383 | 387 | 382 | 384 | 5,876,000 |
| 2017/07/21 | 377 | 380 | 374 | 380 | 2,841,000 |
| 2017/07/20 | 376 | 379 | 374 | 375 | 2,255,000 |
| 2017/07/19 | 373 | 378 | 373 | 378 | 2,947,000 |
| 2017/07/18 | 379 | 380 | 373 | 375 | 3,927,000 |
| 2017/07/14 | 380 | 384 | 378 | 380 | 6,042,000 |
| 2017/07/13 | 372 | 384 | 371 | 377 | 11,963,000 |
| 2017/07/12 | 362 | 363 | 360 | 360 | 2,133,000 |
| 2017/07/11 | 360 | 365 | 359 | 364 | 2,104,000 |
| 2017/07/10 | 362 | 366 | 358 | 363 | 2,161,000 |
| 2017/07/07 | 365 | 367 | 361 | 364 | 3,087,000 |
| 2017/07/06 | 359 | 371 | 359 | 369 | 6,164,000 |
| 2017/07/05 | 354 | 359 | 347 | 359 | 4,384,000 |
| 2017/07/04 | 362 | 362 | 353 | 354 | 2,457,000 |
| 2017/07/03 | 362 | 368 | 358 | 360 | 3,885,000 |
| 2017/06/30 | 352 | 362 | 350 | 361 | 4,166,000 |
| 2017/06/29 | 355 | 356 | 351 | 355 | 1,741,000 |
| 2017/06/28 | 351 | 355 | 350 | 351 | 1,408,000 |
| 2017/06/27 | 356 | 356 | 350 | 354 | 2,479,000 |
| 2017/06/26 | 358 | 359 | 354 | 355 | 2,499,000 |
| 2017/06/23 | 360 | 363 | 358 | 359 | 2,746,000 |
| 2017/06/22 | 358 | 360 | 356 | 360 | 1,463,000 |
| 2017/06/21 | 358 | 363 | 357 | 357 | 3,283,000 |
| 2017/06/20 | 356 | 362 | 356 | 360 | 3,105,000 |
| 2017/06/19 | 354 | 359 | 353 | 354 | 3,669,000 |
| 2017/06/16 | 360 | 361 | 352 | 353 | 3,584,000 |
| 2017/06/15 | 355 | 362 | 355 | 360 | 4,599,000 |
| 2017/06/14 | 349 | 357 | 348 | 355 | 6,293,000 |
| 2017/06/13 | 339 | 348 | 339 | 347 | 2,604,000 |
| 2017/06/12 | 337 | 343 | 336 | 341 | 2,353,000 |
| 2017/06/09 | 338 | 341 | 338 | 339 | 1,748,000 |
| 2017/06/08 | 345 | 346 | 341 | 341 | 1,930,000 |
| 2017/06/07 | 349 | 350 | 342 | 345 | 3,929,000 |
| 2017/06/06 | 345 | 350 | 341 | 348 | 3,898,000 |
| 2017/06/05 | 341 | 346 | 338 | 345 | 2,802,000 |
| 2017/06/02 | 343 | 343 | 336 | 342 | 5,148,000 |
| 2017/06/01 | 344 | 348 | 343 | 345 | 3,156,000 |
| 2017/05/31 | 349 | 350 | 342 | 344 | 4,379,000 |
| 2017/05/30 | 345 | 349 | 340 | 347 | 5,716,000 |
| 2017/05/29 | 340 | 344 | 336 | 343 | 4,489,000 |
| 2017/05/26 | 340 | 344 | 333 | 339 | 7,758,000 |
| 2017/05/25 | 330 | 340 | 329 | 339 | 7,612,000 |
| 2017/05/24 | 328 | 333 | 327 | 330 | 7,128,000 |
| 2017/05/23 | 313 | 328 | 312 | 327 | 11,885,000 |
| 2017/05/22 | 307 | 311 | 304 | 311 | 3,313,000 |
| 2017/05/19 | 306 | 308 | 303 | 307 | 1,663,000 |
| 2017/05/18 | 302 | 306 | 301 | 306 | 2,169,000 |
| 2017/05/17 | 303 | 308 | 301 | 308 | 2,592,000 |
| 2017/05/16 | 308 | 308 | 304 | 305 | 2,404,000 |
| 2017/05/15 | 300 | 308 | 298 | 308 | 3,727,000 |
| 2017/05/12 | 304 | 305 | 297 | 301 | 4,612,000 |
| 2017/05/11 | 309 | 310 | 306 | 306 | 3,285,000 |
| 2017/05/10 | 310 | 311 | 308 | 310 | 2,694,000 |
| 2017/05/09 | 308 | 310 | 306 | 310 | 2,340,000 |
| 2017/05/08 | 308 | 311 | 306 | 310 | 3,539,000 |
| 2017/05/02 | 303 | 306 | 302 | 304 | 2,202,000 |
| 2017/05/01 | 299 | 302 | 296 | 302 | 2,112,000 |
| 2017/04/28 | 298 | 301 | 297 | 300 | 2,686,000 |
| 2017/04/27 | 298 | 299 | 296 | 297 | 1,452,000 |
| 2017/04/26 | 295 | 301 | 292 | 300 | 2,974,000 |
| 2017/04/25 | 292 | 293 | 289 | 292 | 2,156,000 |
| 2017/04/24 | 291 | 295 | 291 | 293 | 2,415,000 |
| 2017/04/21 | 288 | 290 | 287 | 289 | 1,691,000 |
| 2017/04/20 | 284 | 286 | 283 | 286 | 1,450,000 |
| 2017/04/19 | 285 | 286 | 283 | 285 | 2,471,000 |
| 2017/04/18 | 285 | 287 | 283 | 286 | 2,790,000 |
| 2017/04/17 | 279 | 283 | 279 | 283 | 2,504,000 |
| 2017/04/14 | 280 | 282 | 278 | 279 | 2,009,000 |
| 2017/04/13 | 281 | 283 | 278 | 282 | 2,692,000 |
| 2017/04/12 | 281 | 282 | 276 | 282 | 2,123,000 |
| 2017/04/11 | 282 | 284 | 281 | 282 | 1,284,000 |
| 2017/04/10 | 284 | 285 | 282 | 285 | 1,943,000 |
| 2017/04/07 | 281 | 284 | 278 | 282 | 2,982,000 |
| 2017/04/06 | 282 | 285 | 277 | 279 | 3,073,000 |
| 2017/04/05 | 288 | 288 | 282 | 287 | 3,182,000 |
| 2017/04/04 | 290 | 291 | 285 | 287 | 3,426,000 |
| 2017/04/03 | 292 | 292 | 287 | 290 | 2,206,000 |
| 2017/03/31 | 290 | 296 | 288 | 290 | 4,440,000 |
| 2017/03/30 | 294 | 294 | 285 | 285 | 4,644,000 |
| 2017/03/29 | 297 | 298 | 294 | 296 | 2,516,000 |
| 2017/03/28 | 298 | 302 | 297 | 299 | 3,967,000 |
| 2017/03/27 | 300 | 301 | 298 | 299 | 1,289,000 |
| 2017/03/24 | 296 | 302 | 295 | 301 | 2,067,000 |
| 2017/03/23 | 297 | 298 | 294 | 296 | 2,281,000 |
| 2017/03/22 | 300 | 302 | 298 | 300 | 1,933,000 |
| 2017/03/21 | 306 | 309 | 302 | 302 | 2,190,000 |
| 2017/03/17 | 307 | 309 | 304 | 305 | 1,714,000 |
| 2017/03/16 | 304 | 310 | 304 | 309 | 2,579,000 |
| 2017/03/15 | 305 | 306 | 303 | 303 | 1,242,000 |
| 2017/03/14 | 306 | 306 | 305 | 305 | 1,221,000 |
| 2017/03/13 | 304 | 305 | 303 | 305 | 1,565,000 |
| 2017/03/10 | 311 | 312 | 303 | 305 | 4,110,000 |
| 2017/03/09 | 305 | 309 | 304 | 309 | 2,274,000 |
| 2017/03/08 | 306 | 308 | 304 | 304 | 2,119,000 |
| 2017/03/07 | 305 | 305 | 302 | 304 | 2,204,000 |
| 2017/03/06 | 308 | 308 | 306 | 306 | 1,133,000 |
| 2017/03/03 | 309 | 310 | 306 | 308 | 1,735,000 |
| 2017/03/02 | 312 | 313 | 309 | 310 | 2,204,000 |
| 2017/03/01 | 308 | 310 | 306 | 309 | 2,359,000 |
| 2017/02/28 | 306 | 311 | 306 | 308 | 1,995,000 |
| 2017/02/27 | 308 | 310 | 306 | 307 | 2,000,000 |
| 2017/02/24 | 309 | 312 | 308 | 310 | 1,697,000 |
| 2017/02/23 | 311 | 313 | 310 | 310 | 1,291,000 |
| 2017/02/22 | 318 | 318 | 310 | 310 | 4,591,000 |
| 2017/02/21 | 317 | 321 | 317 | 318 | 1,320,000 |
| 2017/02/20 | 318 | 319 | 314 | 319 | 1,376,000 |
| 2017/02/17 | 319 | 319 | 317 | 318 | 1,462,000 |
| 2017/02/16 | 318 | 323 | 316 | 321 | 2,764,000 |
| 2017/02/15 | 315 | 318 | 312 | 318 | 2,714,000 |
| 2017/02/14 | 316 | 317 | 311 | 312 | 3,834,000 |
| 2017/02/13 | 323 | 323 | 315 | 317 | 3,651,000 |
| 2017/02/10 | 325 | 326 | 315 | 319 | 4,906,000 |
| 2017/02/09 | 315 | 321 | 315 | 319 | 3,015,000 |
| 2017/02/08 | 322 | 324 | 311 | 314 | 4,087,000 |
| 2017/02/07 | 319 | 333 | 319 | 322 | 6,059,000 |
| 2017/02/06 | 321 | 322 | 316 | 316 | 1,484,000 |
| 2017/02/03 | 316 | 320 | 316 | 319 | 2,131,000 |
| 2017/02/02 | 324 | 324 | 316 | 316 | 2,103,000 |
| 2017/02/01 | 321 | 322 | 318 | 321 | 2,117,000 |
| 2017/01/31 | 323 | 328 | 322 | 324 | 1,952,000 |
| 2017/01/30 | 327 | 329 | 324 | 327 | 3,275,000 |
| 2017/01/27 | 325 | 327 | 322 | 326 | 2,330,000 |
| 2017/01/26 | 323 | 325 | 321 | 323 | 2,577,000 |
| 2017/01/25 | 326 | 327 | 321 | 323 | 2,736,000 |
| 2017/01/24 | 327 | 328 | 322 | 322 | 3,053,000 |
| 2017/01/23 | 328 | 334 | 323 | 330 | 4,440,000 |
| 2017/01/20 | 323 | 329 | 323 | 328 | 3,231,000 |
| 2017/01/19 | 317 | 330 | 316 | 327 | 8,135,000 |
| 2017/01/18 | 314 | 315 | 308 | 313 | 3,413,000 |
| 2017/01/17 | 319 | 319 | 310 | 311 | 5,156,000 |
| 2017/01/16 | 315 | 322 | 311 | 319 | 7,024,000 |
| 2017/01/13 | 308 | 312 | 306 | 312 | 4,026,000 |
| 2017/01/12 | 307 | 308 | 303 | 307 | 4,805,000 |
| 2017/01/11 | 307 | 307 | 303 | 306 | 2,325,000 |
| 2017/01/10 | 302 | 305 | 299 | 304 | 2,772,000 |
| 2017/01/06 | 300 | 303 | 299 | 302 | 1,843,000 |
| 2017/01/05 | 307 | 307 | 302 | 303 | 2,472,000 |
| 2017/01/04 | 301 | 305 | 298 | 305 | 2,750,000 |