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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,245 | 3,315 | 3,220 | 3,300 | 172,500 |
| 2018/12/27 | 3,155 | 3,275 | 3,155 | 3,255 | 299,900 |
| 2018/12/26 | 3,020 | 3,095 | 3,020 | 3,075 | 375,200 |
| 2018/12/25 | 3,000 | 3,160 | 3,000 | 3,075 | 270,400 |
| 2018/12/21 | 3,330 | 3,355 | 3,220 | 3,265 | 364,000 |
| 2018/12/20 | 3,460 | 3,475 | 3,390 | 3,420 | 235,100 |
| 2018/12/19 | 3,400 | 3,485 | 3,395 | 3,475 | 265,200 |
| 2018/12/18 | 3,340 | 3,425 | 3,330 | 3,420 | 337,700 |
| 2018/12/17 | 3,360 | 3,455 | 3,360 | 3,395 | 224,700 |
| 2018/12/14 | 3,530 | 3,545 | 3,410 | 3,410 | 266,800 |
| 2018/12/13 | 3,550 | 3,615 | 3,540 | 3,540 | 337,100 |
| 2018/12/12 | 3,450 | 3,495 | 3,420 | 3,490 | 165,000 |
| 2018/12/11 | 3,450 | 3,460 | 3,395 | 3,425 | 244,100 |
| 2018/12/10 | 3,390 | 3,450 | 3,390 | 3,415 | 115,500 |
| 2018/12/07 | 3,415 | 3,485 | 3,410 | 3,460 | 185,700 |
| 2018/12/06 | 3,440 | 3,445 | 3,405 | 3,410 | 159,600 |
| 2018/12/05 | 3,350 | 3,480 | 3,340 | 3,445 | 169,300 |
| 2018/12/04 | 3,490 | 3,490 | 3,400 | 3,410 | 252,500 |
| 2018/12/03 | 3,595 | 3,600 | 3,540 | 3,550 | 200,200 |
| 2018/11/30 | 3,540 | 3,595 | 3,530 | 3,595 | 174,400 |
| 2018/11/29 | 3,535 | 3,595 | 3,520 | 3,570 | 296,400 |
| 2018/11/28 | 3,530 | 3,580 | 3,470 | 3,485 | 327,000 |
| 2018/11/27 | 3,470 | 3,545 | 3,470 | 3,530 | 381,600 |
| 2018/11/26 | 3,370 | 3,450 | 3,360 | 3,405 | 212,800 |
| 2018/11/22 | 3,370 | 3,410 | 3,355 | 3,380 | 289,600 |
| 2018/11/21 | 3,265 | 3,330 | 3,260 | 3,320 | 170,200 |
| 2018/11/20 | 3,320 | 3,335 | 3,290 | 3,335 | 136,100 |
| 2018/11/19 | 3,320 | 3,360 | 3,285 | 3,310 | 196,900 |
| 2018/11/16 | 3,335 | 3,360 | 3,265 | 3,300 | 207,400 |
| 2018/11/15 | 3,305 | 3,350 | 3,270 | 3,345 | 218,600 |
| 2018/11/14 | 3,360 | 3,375 | 3,310 | 3,335 | 240,700 |
| 2018/11/13 | 3,350 | 3,435 | 3,330 | 3,380 | 564,800 |
| 2018/11/12 | 3,230 | 3,440 | 3,220 | 3,440 | 1,186,600 |
| 2018/11/09 | 3,035 | 3,045 | 2,918 | 2,940 | 651,900 |
| 2018/11/08 | 3,125 | 3,160 | 3,075 | 3,085 | 185,300 |
| 2018/11/07 | 3,125 | 3,150 | 3,075 | 3,120 | 256,800 |
| 2018/11/06 | 3,085 | 3,135 | 3,070 | 3,095 | 184,400 |
| 2018/11/05 | 3,020 | 3,120 | 2,994 | 3,095 | 198,100 |
| 2018/11/02 | 2,997 | 3,045 | 2,965 | 3,040 | 173,200 |
| 2018/11/01 | 2,947 | 3,020 | 2,937 | 3,000 | 156,200 |
| 2018/10/31 | 2,920 | 2,961 | 2,915 | 2,946 | 150,300 |
| 2018/10/30 | 2,800 | 2,893 | 2,787 | 2,893 | 378,100 |
| 2018/10/29 | 2,836 | 2,896 | 2,822 | 2,824 | 179,200 |
| 2018/10/26 | 2,861 | 2,866 | 2,765 | 2,786 | 286,000 |
| 2018/10/25 | 2,890 | 2,900 | 2,845 | 2,852 | 225,700 |
| 2018/10/24 | 2,980 | 3,005 | 2,938 | 2,982 | 213,800 |
| 2018/10/23 | 3,065 | 3,065 | 2,945 | 2,952 | 194,100 |
| 2018/10/22 | 3,050 | 3,080 | 3,015 | 3,060 | 135,100 |
| 2018/10/19 | 3,030 | 3,085 | 3,025 | 3,060 | 122,000 |
| 2018/10/18 | 3,100 | 3,105 | 3,045 | 3,055 | 132,000 |
| 2018/10/17 | 3,140 | 3,150 | 3,060 | 3,105 | 201,100 |
| 2018/10/16 | 3,000 | 3,035 | 2,993 | 3,025 | 138,900 |
| 2018/10/15 | 3,040 | 3,045 | 3,000 | 3,000 | 163,400 |
| 2018/10/12 | 3,020 | 3,050 | 3,010 | 3,035 | 151,900 |
| 2018/10/11 | 3,035 | 3,080 | 3,005 | 3,020 | 259,300 |
| 2018/10/10 | 3,135 | 3,165 | 3,100 | 3,155 | 187,500 |
| 2018/10/09 | 3,090 | 3,120 | 3,040 | 3,080 | 283,700 |
| 2018/10/05 | 3,145 | 3,175 | 3,125 | 3,160 | 212,400 |
| 2018/10/04 | 3,140 | 3,190 | 3,120 | 3,165 | 295,100 |
| 2018/10/03 | 3,105 | 3,150 | 3,100 | 3,125 | 271,000 |
| 2018/10/02 | 3,105 | 3,145 | 3,075 | 3,095 | 210,800 |
| 2018/10/01 | 3,100 | 3,115 | 3,055 | 3,095 | 219,400 |
| 2018/09/28 | 3,170 | 3,180 | 3,135 | 3,145 | 165,700 |
| 2018/09/27 | 3,150 | 3,190 | 3,110 | 3,125 | 253,000 |
| 2018/09/26 | 3,135 | 3,190 | 3,070 | 3,170 | 247,500 |
| 2018/09/25 | 3,120 | 3,170 | 3,085 | 3,165 | 284,800 |
| 2018/09/21 | 3,070 | 3,130 | 3,070 | 3,105 | 279,600 |
| 2018/09/20 | 3,030 | 3,065 | 2,982 | 3,060 | 232,900 |
| 2018/09/19 | 3,015 | 3,055 | 2,996 | 3,020 | 190,300 |
| 2018/09/18 | 2,935 | 2,990 | 2,923 | 2,964 | 174,500 |
| 2018/09/14 | 2,934 | 2,978 | 2,923 | 2,942 | 185,000 |
| 2018/09/13 | 2,880 | 2,944 | 2,879 | 2,922 | 161,000 |
| 2018/09/12 | 2,837 | 2,873 | 2,802 | 2,864 | 251,700 |
| 2018/09/11 | 2,880 | 2,890 | 2,823 | 2,843 | 310,900 |
| 2018/09/10 | 2,820 | 2,908 | 2,820 | 2,897 | 195,500 |
| 2018/09/07 | 2,818 | 2,861 | 2,787 | 2,850 | 485,200 |
| 2018/09/06 | 2,800 | 2,900 | 2,776 | 2,857 | 610,900 |
| 2018/09/05 | 2,988 | 2,993 | 2,930 | 2,950 | 296,100 |
| 2018/09/04 | 3,010 | 3,035 | 2,980 | 2,988 | 189,600 |
| 2018/09/03 | 3,010 | 3,040 | 2,969 | 2,983 | 355,500 |
| 2018/08/31 | 3,075 | 3,085 | 3,005 | 3,005 | 300,100 |
| 2018/08/30 | 3,135 | 3,135 | 3,050 | 3,060 | 274,900 |
| 2018/08/29 | 3,175 | 3,175 | 3,115 | 3,125 | 160,700 |
| 2018/08/28 | 3,140 | 3,165 | 3,130 | 3,140 | 172,100 |
| 2018/08/27 | 3,135 | 3,160 | 3,120 | 3,150 | 118,100 |
| 2018/08/24 | 3,120 | 3,120 | 3,085 | 3,110 | 122,900 |
| 2018/08/23 | 3,100 | 3,140 | 3,090 | 3,095 | 109,000 |
| 2018/08/22 | 3,125 | 3,155 | 3,100 | 3,130 | 152,500 |
| 2018/08/21 | 3,130 | 3,150 | 3,090 | 3,115 | 141,800 |
| 2018/08/20 | 3,125 | 3,195 | 3,125 | 3,155 | 224,000 |
| 2018/08/17 | 3,130 | 3,130 | 3,095 | 3,130 | 130,900 |
| 2018/08/16 | 3,110 | 3,140 | 3,070 | 3,135 | 196,800 |
| 2018/08/15 | 3,185 | 3,195 | 3,120 | 3,155 | 172,900 |
| 2018/08/14 | 3,130 | 3,175 | 3,080 | 3,175 | 250,400 |
| 2018/08/13 | 3,310 | 3,330 | 3,080 | 3,105 | 441,700 |
| 2018/08/10 | 3,170 | 3,385 | 3,120 | 3,285 | 977,000 |
| 2018/08/09 | 3,580 | 3,610 | 3,505 | 3,520 | 257,400 |
| 2018/08/08 | 3,640 | 3,655 | 3,560 | 3,580 | 206,600 |
| 2018/08/07 | 3,605 | 3,690 | 3,595 | 3,680 | 257,700 |
| 2018/08/06 | 3,770 | 3,785 | 3,555 | 3,565 | 314,400 |
| 2018/08/03 | 3,775 | 3,775 | 3,705 | 3,740 | 171,700 |
| 2018/08/02 | 3,795 | 3,810 | 3,775 | 3,785 | 127,600 |
| 2018/08/01 | 3,895 | 3,900 | 3,775 | 3,785 | 243,000 |
| 2018/07/31 | 3,915 | 3,940 | 3,905 | 3,910 | 185,500 |
| 2018/07/30 | 3,880 | 3,935 | 3,870 | 3,910 | 96,100 |
| 2018/07/27 | 3,975 | 3,995 | 3,910 | 3,930 | 143,900 |
| 2018/07/26 | 3,935 | 3,990 | 3,935 | 3,980 | 220,000 |
| 2018/07/25 | 3,915 | 3,945 | 3,885 | 3,935 | 140,400 |
| 2018/07/24 | 3,855 | 3,915 | 3,835 | 3,915 | 130,800 |
| 2018/07/23 | 3,800 | 3,870 | 3,795 | 3,835 | 203,800 |
| 2018/07/20 | 3,780 | 3,790 | 3,750 | 3,775 | 109,100 |
| 2018/07/19 | 3,830 | 3,840 | 3,770 | 3,780 | 149,100 |
| 2018/07/18 | 3,895 | 3,905 | 3,835 | 3,835 | 161,500 |
| 2018/07/17 | 3,840 | 3,925 | 3,835 | 3,890 | 121,600 |
| 2018/07/13 | 3,900 | 3,900 | 3,840 | 3,855 | 94,600 |
| 2018/07/12 | 3,920 | 3,920 | 3,865 | 3,865 | 84,500 |
| 2018/07/11 | 3,965 | 3,980 | 3,885 | 3,930 | 187,100 |
| 2018/07/10 | 3,900 | 3,965 | 3,890 | 3,945 | 256,700 |
| 2018/07/09 | 3,800 | 3,870 | 3,770 | 3,850 | 133,900 |
| 2018/07/06 | 3,735 | 3,785 | 3,685 | 3,770 | 159,100 |
| 2018/07/05 | 3,760 | 3,780 | 3,715 | 3,725 | 212,200 |
| 2018/07/04 | 3,690 | 3,770 | 3,670 | 3,745 | 166,300 |
| 2018/07/03 | 3,750 | 3,755 | 3,685 | 3,700 | 170,400 |
| 2018/07/02 | 3,885 | 3,890 | 3,735 | 3,740 | 171,700 |
| 2018/06/29 | 3,825 | 3,895 | 3,820 | 3,890 | 175,900 |
| 2018/06/28 | 3,830 | 3,880 | 3,820 | 3,860 | 114,800 |
| 2018/06/27 | 3,855 | 3,885 | 3,815 | 3,880 | 127,100 |
| 2018/06/26 | 3,830 | 3,865 | 3,805 | 3,865 | 133,100 |
| 2018/06/25 | 3,895 | 3,905 | 3,845 | 3,850 | 143,000 |
| 2018/06/22 | 3,865 | 3,885 | 3,825 | 3,870 | 178,900 |
| 2018/06/21 | 3,875 | 3,915 | 3,840 | 3,890 | 262,600 |
| 2018/06/20 | 3,840 | 3,840 | 3,765 | 3,825 | 169,300 |
| 2018/06/19 | 3,865 | 3,890 | 3,810 | 3,875 | 219,600 |
| 2018/06/18 | 3,830 | 3,875 | 3,800 | 3,875 | 120,700 |
| 2018/06/15 | 3,890 | 3,890 | 3,835 | 3,850 | 196,000 |
| 2018/06/14 | 3,840 | 3,885 | 3,830 | 3,875 | 181,400 |
| 2018/06/13 | 3,845 | 3,860 | 3,775 | 3,855 | 166,600 |
| 2018/06/12 | 3,815 | 3,850 | 3,800 | 3,845 | 237,300 |
| 2018/06/11 | 3,750 | 3,800 | 3,745 | 3,785 | 105,500 |
| 2018/06/08 | 3,745 | 3,780 | 3,740 | 3,740 | 140,300 |
| 2018/06/07 | 3,795 | 3,810 | 3,770 | 3,780 | 143,900 |
| 2018/06/06 | 3,790 | 3,845 | 3,785 | 3,795 | 235,700 |
| 2018/06/05 | 3,785 | 3,800 | 3,735 | 3,780 | 232,900 |
| 2018/06/04 | 3,725 | 3,790 | 3,725 | 3,780 | 249,900 |
| 2018/06/01 | 3,660 | 3,695 | 3,645 | 3,685 | 151,400 |
| 2018/05/31 | 3,680 | 3,695 | 3,640 | 3,670 | 267,600 |
| 2018/05/30 | 3,635 | 3,700 | 3,625 | 3,680 | 207,600 |
| 2018/05/29 | 3,675 | 3,685 | 3,610 | 3,655 | 155,700 |
| 2018/05/28 | 3,675 | 3,700 | 3,650 | 3,695 | 140,300 |
| 2018/05/25 | 3,615 | 3,690 | 3,610 | 3,675 | 196,100 |
| 2018/05/24 | 3,745 | 3,765 | 3,635 | 3,650 | 332,300 |
| 2018/05/23 | 3,800 | 3,805 | 3,745 | 3,770 | 238,100 |
| 2018/05/22 | 3,820 | 3,875 | 3,800 | 3,815 | 213,700 |
| 2018/05/21 | 3,865 | 3,870 | 3,820 | 3,835 | 141,000 |
| 2018/05/18 | 3,960 | 3,965 | 3,820 | 3,830 | 455,100 |
| 2018/05/17 | 3,810 | 3,995 | 3,810 | 3,995 | 722,300 |
| 2018/05/16 | 3,840 | 3,860 | 3,800 | 3,845 | 313,000 |
| 2018/05/15 | 3,700 | 3,980 | 3,700 | 3,860 | 987,500 |
| 2018/05/14 | 3,620 | 3,670 | 3,605 | 3,630 | 371,400 |
| 2018/05/11 | 3,650 | 3,685 | 3,615 | 3,670 | 260,800 |
| 2018/05/10 | 3,650 | 3,695 | 3,635 | 3,680 | 206,700 |
| 2018/05/09 | 3,730 | 3,730 | 3,665 | 3,675 | 246,800 |
| 2018/05/08 | 3,740 | 3,780 | 3,730 | 3,755 | 216,900 |
| 2018/05/07 | 3,695 | 3,730 | 3,670 | 3,725 | 169,800 |
| 2018/05/02 | 3,700 | 3,720 | 3,685 | 3,710 | 182,900 |
| 2018/05/01 | 3,720 | 3,740 | 3,665 | 3,720 | 236,700 |
| 2018/04/27 | 3,700 | 3,730 | 3,695 | 3,730 | 343,700 |
| 2018/04/26 | 3,665 | 3,695 | 3,650 | 3,695 | 339,200 |
| 2018/04/25 | 3,630 | 3,680 | 3,610 | 3,675 | 477,600 |
| 2018/04/24 | 3,580 | 3,635 | 3,580 | 3,630 | 648,500 |
| 2018/04/23 | 3,565 | 3,570 | 3,490 | 3,530 | 341,200 |
| 2018/04/20 | 3,465 | 3,520 | 3,450 | 3,505 | 414,900 |
| 2018/04/19 | 3,470 | 3,480 | 3,435 | 3,455 | 310,600 |
| 2018/04/18 | 3,400 | 3,445 | 3,400 | 3,435 | 322,800 |
| 2018/04/17 | 3,390 | 3,410 | 3,370 | 3,395 | 95,400 |
| 2018/04/16 | 3,380 | 3,395 | 3,365 | 3,395 | 127,900 |
| 2018/04/13 | 3,380 | 3,400 | 3,340 | 3,375 | 174,000 |
| 2018/04/12 | 3,395 | 3,405 | 3,370 | 3,370 | 128,200 |
| 2018/04/11 | 3,400 | 3,415 | 3,370 | 3,400 | 196,700 |
| 2018/04/10 | 3,395 | 3,455 | 3,385 | 3,410 | 328,700 |
| 2018/04/09 | 3,390 | 3,415 | 3,385 | 3,400 | 251,100 |
| 2018/04/06 | 3,385 | 3,420 | 3,380 | 3,390 | 312,300 |
| 2018/04/05 | 3,405 | 3,435 | 3,380 | 3,385 | 321,000 |
| 2018/04/04 | 3,380 | 3,420 | 3,365 | 3,395 | 508,500 |
| 2018/04/03 | 3,350 | 3,400 | 3,340 | 3,360 | 254,900 |
| 2018/04/02 | 3,400 | 3,410 | 3,360 | 3,390 | 310,600 |
| 2018/03/30 | 3,360 | 3,455 | 3,355 | 3,420 | 752,100 |
| 2018/03/29 | 3,315 | 3,335 | 3,265 | 3,315 | 329,500 |
| 2018/03/28 | 3,150 | 3,320 | 3,150 | 3,320 | 415,300 |
| 2018/03/27 | 3,330 | 3,330 | 3,280 | 3,310 | 259,700 |
| 2018/03/26 | 3,205 | 3,290 | 3,165 | 3,290 | 274,000 |
| 2018/03/23 | 3,255 | 3,305 | 3,235 | 3,240 | 404,300 |
| 2018/03/22 | 3,245 | 3,330 | 3,205 | 3,320 | 489,200 |
| 2018/03/20 | 3,165 | 3,215 | 3,160 | 3,210 | 212,600 |
| 2018/03/19 | 3,200 | 3,235 | 3,175 | 3,200 | 307,400 |
| 2018/03/16 | 3,220 | 3,250 | 3,205 | 3,210 | 237,100 |
| 2018/03/15 | 3,215 | 3,230 | 3,185 | 3,215 | 239,500 |
| 2018/03/14 | 3,250 | 3,280 | 3,225 | 3,235 | 214,100 |
| 2018/03/13 | 3,250 | 3,280 | 3,245 | 3,265 | 305,100 |
| 2018/03/12 | 3,250 | 3,265 | 3,215 | 3,250 | 356,300 |
| 2018/03/09 | 3,220 | 3,245 | 3,185 | 3,215 | 373,700 |
| 2018/03/08 | 3,200 | 3,210 | 3,155 | 3,180 | 164,800 |
| 2018/03/07 | 3,130 | 3,215 | 3,125 | 3,180 | 420,900 |
| 2018/03/06 | 3,130 | 3,190 | 3,110 | 3,130 | 248,700 |
| 2018/03/05 | 3,030 | 3,095 | 3,020 | 3,095 | 314,600 |
| 2018/03/02 | 3,000 | 3,050 | 2,997 | 3,040 | 266,900 |
| 2018/03/01 | 3,160 | 3,160 | 3,075 | 3,080 | 248,700 |
| 2018/02/28 | 3,185 | 3,240 | 3,175 | 3,175 | 188,500 |
| 2018/02/27 | 3,220 | 3,230 | 3,195 | 3,210 | 181,500 |
| 2018/02/26 | 3,215 | 3,250 | 3,175 | 3,210 | 170,500 |
| 2018/02/23 | 3,185 | 3,205 | 3,170 | 3,200 | 103,800 |
| 2018/02/22 | 3,205 | 3,225 | 3,160 | 3,165 | 155,800 |
| 2018/02/21 | 3,205 | 3,285 | 3,185 | 3,240 | 431,900 |
| 2018/02/20 | 3,200 | 3,225 | 3,185 | 3,210 | 285,400 |
| 2018/02/19 | 3,070 | 3,210 | 3,070 | 3,210 | 536,300 |
| 2018/02/16 | 2,973 | 3,065 | 2,968 | 3,045 | 199,400 |
| 2018/02/15 | 2,955 | 2,958 | 2,921 | 2,944 | 131,900 |
| 2018/02/14 | 3,000 | 3,000 | 2,887 | 2,925 | 289,500 |
| 2018/02/13 | 3,000 | 3,085 | 2,983 | 3,025 | 384,300 |
| 2018/02/09 | 2,799 | 2,997 | 2,799 | 2,997 | 616,100 |
| 2018/02/08 | 2,860 | 2,912 | 2,852 | 2,888 | 370,800 |
| 2018/02/07 | 3,015 | 3,050 | 2,879 | 2,883 | 555,200 |
| 2018/02/06 | 2,990 | 3,000 | 2,870 | 2,940 | 640,700 |
| 2018/02/05 | 3,060 | 3,080 | 3,040 | 3,070 | 282,500 |
| 2018/02/02 | 3,075 | 3,110 | 3,055 | 3,105 | 319,100 |
| 2018/02/01 | 3,095 | 3,100 | 3,050 | 3,100 | 209,000 |
| 2018/01/31 | 3,095 | 3,110 | 3,070 | 3,080 | 222,600 |
| 2018/01/30 | 3,135 | 3,145 | 3,090 | 3,100 | 285,700 |
| 2018/01/29 | 3,175 | 3,175 | 3,135 | 3,145 | 213,700 |
| 2018/01/26 | 3,170 | 3,190 | 3,150 | 3,165 | 391,500 |
| 2018/01/25 | 3,135 | 3,145 | 3,125 | 3,140 | 139,900 |
| 2018/01/24 | 3,135 | 3,155 | 3,135 | 3,145 | 119,400 |
| 2018/01/23 | 3,170 | 3,175 | 3,125 | 3,140 | 411,900 |
| 2018/01/22 | 3,175 | 3,175 | 3,145 | 3,160 | 174,800 |
| 2018/01/19 | 3,135 | 3,175 | 3,130 | 3,175 | 210,800 |
| 2018/01/18 | 3,125 | 3,140 | 3,110 | 3,135 | 244,900 |
| 2018/01/17 | 3,140 | 3,140 | 3,110 | 3,120 | 205,500 |
| 2018/01/16 | 3,160 | 3,165 | 3,135 | 3,150 | 210,700 |
| 2018/01/15 | 3,195 | 3,200 | 3,145 | 3,155 | 254,200 |
| 2018/01/12 | 3,240 | 3,245 | 3,180 | 3,180 | 361,800 |
| 2018/01/11 | 3,180 | 3,230 | 3,155 | 3,225 | 425,300 |
| 2018/01/10 | 3,195 | 3,205 | 3,170 | 3,200 | 288,600 |
| 2018/01/09 | 3,210 | 3,210 | 3,165 | 3,205 | 391,600 |
| 2018/01/05 | 3,175 | 3,220 | 3,160 | 3,185 | 472,800 |
| 2018/01/04 | 3,160 | 3,175 | 3,140 | 3,165 | 336,200 |