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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,320 | 3,345 | 3,290 | 3,330 | 127,500 |
| 2019/12/27 | 3,330 | 3,340 | 3,315 | 3,330 | 85,000 |
| 2019/12/26 | 3,250 | 3,290 | 3,250 | 3,290 | 83,500 |
| 2019/12/25 | 3,280 | 3,280 | 3,230 | 3,250 | 144,600 |
| 2019/12/24 | 3,330 | 3,340 | 3,280 | 3,290 | 115,100 |
| 2019/12/23 | 3,310 | 3,315 | 3,290 | 3,290 | 59,500 |
| 2019/12/20 | 3,340 | 3,345 | 3,310 | 3,320 | 139,100 |
| 2019/12/19 | 3,335 | 3,345 | 3,295 | 3,315 | 126,100 |
| 2019/12/18 | 3,395 | 3,405 | 3,325 | 3,345 | 142,300 |
| 2019/12/17 | 3,350 | 3,365 | 3,315 | 3,360 | 161,100 |
| 2019/12/16 | 3,315 | 3,325 | 3,295 | 3,300 | 184,600 |
| 2019/12/13 | 3,350 | 3,365 | 3,315 | 3,330 | 198,400 |
| 2019/12/12 | 3,380 | 3,395 | 3,330 | 3,330 | 174,300 |
| 2019/12/11 | 3,390 | 3,400 | 3,370 | 3,385 | 152,800 |
| 2019/12/10 | 3,405 | 3,430 | 3,390 | 3,390 | 95,400 |
| 2019/12/09 | 3,440 | 3,440 | 3,395 | 3,405 | 108,000 |
| 2019/12/06 | 3,355 | 3,410 | 3,350 | 3,395 | 264,400 |
| 2019/12/05 | 3,305 | 3,385 | 3,295 | 3,375 | 244,400 |
| 2019/12/04 | 3,255 | 3,325 | 3,235 | 3,300 | 199,100 |
| 2019/12/03 | 3,240 | 3,305 | 3,235 | 3,290 | 126,300 |
| 2019/12/02 | 3,245 | 3,275 | 3,245 | 3,275 | 143,600 |
| 2019/11/29 | 3,280 | 3,285 | 3,220 | 3,230 | 136,800 |
| 2019/11/28 | 3,310 | 3,310 | 3,250 | 3,280 | 138,700 |
| 2019/11/27 | 3,240 | 3,275 | 3,230 | 3,260 | 169,100 |
| 2019/11/26 | 3,290 | 3,290 | 3,225 | 3,245 | 213,900 |
| 2019/11/25 | 3,240 | 3,285 | 3,240 | 3,280 | 99,300 |
| 2019/11/22 | 3,280 | 3,280 | 3,225 | 3,225 | 164,500 |
| 2019/11/21 | 3,210 | 3,270 | 3,205 | 3,255 | 162,900 |
| 2019/11/20 | 3,255 | 3,265 | 3,220 | 3,235 | 118,100 |
| 2019/11/19 | 3,240 | 3,295 | 3,235 | 3,290 | 147,500 |
| 2019/11/18 | 3,290 | 3,290 | 3,240 | 3,255 | 113,000 |
| 2019/11/15 | 3,240 | 3,280 | 3,240 | 3,270 | 169,500 |
| 2019/11/14 | 3,310 | 3,325 | 3,225 | 3,240 | 162,800 |
| 2019/11/13 | 3,350 | 3,360 | 3,275 | 3,310 | 281,500 |
| 2019/11/12 | 3,290 | 3,330 | 3,220 | 3,305 | 655,900 |
| 2019/11/11 | 3,420 | 3,425 | 3,315 | 3,360 | 295,800 |
| 2019/11/08 | 3,360 | 3,420 | 3,350 | 3,405 | 323,600 |
| 2019/11/07 | 3,385 | 3,400 | 3,365 | 3,370 | 137,000 |
| 2019/11/06 | 3,330 | 3,370 | 3,310 | 3,365 | 211,600 |
| 2019/11/05 | 3,355 | 3,355 | 3,315 | 3,330 | 161,300 |
| 2019/11/01 | 3,325 | 3,345 | 3,310 | 3,325 | 155,100 |
| 2019/10/31 | 3,345 | 3,385 | 3,310 | 3,360 | 181,400 |
| 2019/10/30 | 3,315 | 3,345 | 3,305 | 3,335 | 214,000 |
| 2019/10/29 | 3,320 | 3,355 | 3,310 | 3,320 | 138,200 |
| 2019/10/28 | 3,335 | 3,335 | 3,285 | 3,315 | 187,800 |
| 2019/10/25 | 3,340 | 3,350 | 3,290 | 3,340 | 178,500 |
| 2019/10/24 | 3,310 | 3,350 | 3,305 | 3,325 | 277,200 |
| 2019/10/23 | 3,305 | 3,310 | 3,255 | 3,280 | 163,900 |
| 2019/10/21 | 3,245 | 3,315 | 3,235 | 3,300 | 222,100 |
| 2019/10/18 | 3,160 | 3,230 | 3,155 | 3,210 | 231,300 |
| 2019/10/17 | 3,125 | 3,155 | 3,120 | 3,150 | 88,500 |
| 2019/10/16 | 3,155 | 3,165 | 3,130 | 3,140 | 163,100 |
| 2019/10/15 | 3,085 | 3,125 | 3,075 | 3,115 | 205,700 |
| 2019/10/11 | 3,005 | 3,035 | 2,987 | 3,020 | 109,700 |
| 2019/10/10 | 3,010 | 3,010 | 2,967 | 2,998 | 147,100 |
| 2019/10/09 | 2,980 | 3,015 | 2,965 | 3,015 | 116,000 |
| 2019/10/08 | 2,998 | 3,030 | 2,981 | 2,996 | 130,400 |
| 2019/10/07 | 2,993 | 3,010 | 2,979 | 2,990 | 111,400 |
| 2019/10/04 | 2,995 | 3,010 | 2,942 | 2,997 | 184,200 |
| 2019/10/03 | 3,025 | 3,040 | 2,979 | 3,010 | 192,600 |
| 2019/10/02 | 3,055 | 3,065 | 3,025 | 3,060 | 204,300 |
| 2019/10/01 | 3,075 | 3,140 | 3,075 | 3,090 | 164,700 |
| 2019/09/30 | 3,035 | 3,105 | 3,030 | 3,075 | 301,900 |
| 2019/09/27 | 3,075 | 3,085 | 3,030 | 3,060 | 230,900 |
| 2019/09/26 | 3,090 | 3,140 | 3,055 | 3,070 | 217,000 |
| 2019/09/25 | 3,040 | 3,085 | 3,025 | 3,075 | 137,000 |
| 2019/09/24 | 3,100 | 3,155 | 3,075 | 3,085 | 207,900 |
| 2019/09/20 | 3,150 | 3,150 | 3,080 | 3,080 | 182,200 |
| 2019/09/19 | 3,095 | 3,150 | 3,095 | 3,140 | 202,800 |
| 2019/09/18 | 3,125 | 3,125 | 3,050 | 3,100 | 195,900 |
| 2019/09/17 | 3,090 | 3,125 | 3,065 | 3,100 | 155,900 |
| 2019/09/13 | 3,105 | 3,110 | 3,045 | 3,095 | 270,200 |
| 2019/09/12 | 3,115 | 3,135 | 3,100 | 3,100 | 218,600 |
| 2019/09/11 | 3,035 | 3,090 | 3,035 | 3,080 | 233,000 |
| 2019/09/10 | 2,996 | 3,015 | 2,990 | 3,000 | 133,200 |
| 2019/09/09 | 2,955 | 2,985 | 2,949 | 2,984 | 128,100 |
| 2019/09/06 | 2,988 | 3,005 | 2,968 | 2,970 | 123,500 |
| 2019/09/05 | 2,940 | 2,975 | 2,934 | 2,963 | 293,100 |
| 2019/09/04 | 2,901 | 2,934 | 2,887 | 2,915 | 249,700 |
| 2019/09/03 | 2,878 | 2,926 | 2,875 | 2,901 | 220,100 |
| 2019/09/02 | 2,906 | 2,913 | 2,863 | 2,873 | 184,400 |
| 2019/08/30 | 2,940 | 2,940 | 2,906 | 2,932 | 180,200 |
| 2019/08/29 | 2,855 | 2,905 | 2,841 | 2,893 | 166,900 |
| 2019/08/28 | 2,871 | 2,875 | 2,846 | 2,866 | 120,800 |
| 2019/08/27 | 2,859 | 2,881 | 2,843 | 2,879 | 219,100 |
| 2019/08/26 | 2,830 | 2,859 | 2,802 | 2,834 | 285,600 |
| 2019/08/23 | 2,912 | 2,922 | 2,869 | 2,911 | 285,800 |
| 2019/08/22 | 2,888 | 2,888 | 2,843 | 2,867 | 154,900 |
| 2019/08/21 | 2,874 | 2,876 | 2,836 | 2,857 | 236,500 |
| 2019/08/20 | 2,785 | 2,861 | 2,779 | 2,853 | 200,000 |
| 2019/08/19 | 2,785 | 2,799 | 2,765 | 2,785 | 180,500 |
| 2019/08/16 | 2,750 | 2,770 | 2,735 | 2,751 | 184,600 |
| 2019/08/15 | 2,740 | 2,777 | 2,731 | 2,755 | 225,900 |
| 2019/08/14 | 2,793 | 2,825 | 2,792 | 2,798 | 221,100 |
| 2019/08/13 | 2,770 | 2,788 | 2,746 | 2,769 | 297,700 |
| 2019/08/09 | 2,818 | 2,875 | 2,759 | 2,808 | 562,700 |
| 2019/08/08 | 2,825 | 2,879 | 2,811 | 2,861 | 316,900 |
| 2019/08/07 | 2,829 | 2,855 | 2,811 | 2,839 | 275,000 |
| 2019/08/06 | 2,740 | 2,840 | 2,740 | 2,832 | 240,100 |
| 2019/08/05 | 2,835 | 2,844 | 2,769 | 2,825 | 281,800 |
| 2019/08/02 | 2,897 | 2,911 | 2,842 | 2,868 | 326,500 |
| 2019/08/01 | 2,907 | 2,931 | 2,885 | 2,922 | 318,800 |
| 2019/07/31 | 2,889 | 2,933 | 2,884 | 2,920 | 337,200 |
| 2019/07/30 | 2,869 | 2,893 | 2,867 | 2,889 | 177,500 |
| 2019/07/29 | 2,906 | 2,906 | 2,864 | 2,869 | 204,200 |
| 2019/07/26 | 2,900 | 2,929 | 2,891 | 2,899 | 141,800 |
| 2019/07/25 | 2,900 | 2,943 | 2,881 | 2,928 | 227,000 |
| 2019/07/24 | 2,963 | 2,965 | 2,910 | 2,915 | 206,700 |
| 2019/07/23 | 2,906 | 2,959 | 2,881 | 2,948 | 354,000 |
| 2019/07/22 | 2,948 | 2,985 | 2,931 | 2,933 | 313,700 |
| 2019/07/19 | 2,940 | 2,979 | 2,913 | 2,945 | 455,000 |
| 2019/07/18 | 3,000 | 3,015 | 2,926 | 2,941 | 399,000 |
| 2019/07/17 | 3,030 | 3,045 | 2,996 | 3,010 | 456,800 |
| 2019/07/16 | 3,090 | 3,145 | 3,060 | 3,065 | 176,300 |
| 2019/07/12 | 3,115 | 3,155 | 3,080 | 3,085 | 219,700 |
| 2019/07/11 | 3,100 | 3,140 | 3,060 | 3,115 | 434,100 |
| 2019/07/10 | 3,165 | 3,190 | 3,140 | 3,160 | 199,300 |
| 2019/07/09 | 3,265 | 3,280 | 3,185 | 3,200 | 213,300 |
| 2019/07/08 | 3,305 | 3,315 | 3,230 | 3,265 | 191,400 |
| 2019/07/05 | 3,345 | 3,370 | 3,335 | 3,340 | 201,700 |
| 2019/07/04 | 3,310 | 3,335 | 3,295 | 3,335 | 151,800 |
| 2019/07/03 | 3,265 | 3,340 | 3,225 | 3,335 | 255,000 |
| 2019/07/02 | 3,350 | 3,365 | 3,305 | 3,310 | 228,100 |
| 2019/07/01 | 3,255 | 3,320 | 3,215 | 3,310 | 395,400 |
| 2019/06/28 | 3,205 | 3,245 | 3,180 | 3,185 | 211,500 |
| 2019/06/27 | 3,115 | 3,270 | 3,105 | 3,235 | 569,900 |
| 2019/06/26 | 3,050 | 3,090 | 3,045 | 3,065 | 135,700 |
| 2019/06/25 | 3,065 | 3,105 | 3,060 | 3,065 | 130,000 |
| 2019/06/24 | 3,060 | 3,085 | 3,030 | 3,055 | 117,200 |
| 2019/06/21 | 3,075 | 3,085 | 3,035 | 3,060 | 227,600 |
| 2019/06/20 | 3,085 | 3,120 | 3,065 | 3,110 | 180,800 |
| 2019/06/19 | 3,075 | 3,140 | 3,075 | 3,090 | 179,800 |
| 2019/06/18 | 3,060 | 3,135 | 3,020 | 3,035 | 212,800 |
| 2019/06/17 | 3,040 | 3,090 | 3,035 | 3,065 | 131,700 |
| 2019/06/14 | 3,065 | 3,080 | 3,035 | 3,065 | 129,000 |
| 2019/06/13 | 3,100 | 3,115 | 3,020 | 3,040 | 164,000 |
| 2019/06/12 | 3,075 | 3,125 | 3,065 | 3,100 | 138,700 |
| 2019/06/11 | 3,025 | 3,075 | 3,025 | 3,065 | 76,300 |
| 2019/06/10 | 3,050 | 3,060 | 3,005 | 3,050 | 153,000 |
| 2019/06/07 | 2,943 | 3,065 | 2,936 | 3,045 | 337,900 |
| 2019/06/06 | 2,965 | 2,983 | 2,935 | 2,935 | 130,600 |
| 2019/06/05 | 2,982 | 2,993 | 2,933 | 2,961 | 219,400 |
| 2019/06/04 | 2,930 | 2,949 | 2,903 | 2,949 | 271,000 |
| 2019/06/03 | 2,850 | 2,914 | 2,850 | 2,896 | 247,400 |
| 2019/05/31 | 2,937 | 2,937 | 2,873 | 2,883 | 242,900 |
| 2019/05/30 | 2,870 | 2,957 | 2,865 | 2,948 | 360,200 |
| 2019/05/29 | 2,834 | 2,880 | 2,806 | 2,880 | 307,700 |
| 2019/05/28 | 2,904 | 2,908 | 2,846 | 2,882 | 224,700 |
| 2019/05/27 | 2,888 | 2,908 | 2,867 | 2,875 | 154,900 |
| 2019/05/24 | 2,810 | 2,857 | 2,805 | 2,850 | 158,800 |
| 2019/05/23 | 2,896 | 2,902 | 2,821 | 2,844 | 311,900 |
| 2019/05/22 | 2,910 | 2,950 | 2,867 | 2,933 | 265,100 |
| 2019/05/21 | 2,954 | 2,957 | 2,894 | 2,923 | 247,300 |
| 2019/05/20 | 3,070 | 3,080 | 3,000 | 3,000 | 222,300 |
| 2019/05/17 | 2,969 | 2,983 | 2,950 | 2,970 | 284,600 |
| 2019/05/16 | 2,940 | 3,000 | 2,940 | 2,984 | 284,600 |
| 2019/05/15 | 3,110 | 3,110 | 2,928 | 2,947 | 695,000 |
| 2019/05/14 | 3,175 | 3,225 | 3,065 | 3,115 | 538,400 |
| 2019/05/13 | 3,220 | 3,305 | 3,220 | 3,245 | 344,500 |
| 2019/05/10 | 3,095 | 3,195 | 3,080 | 3,190 | 194,000 |
| 2019/05/09 | 3,085 | 3,115 | 3,060 | 3,095 | 162,100 |
| 2019/05/08 | 3,155 | 3,180 | 3,140 | 3,150 | 143,100 |
| 2019/05/07 | 3,255 | 3,260 | 3,185 | 3,190 | 224,500 |
| 2019/04/26 | 3,255 | 3,315 | 3,245 | 3,255 | 249,100 |
| 2019/04/25 | 3,150 | 3,300 | 3,150 | 3,265 | 673,300 |
| 2019/04/24 | 3,065 | 3,065 | 2,999 | 3,000 | 137,900 |
| 2019/04/23 | 3,050 | 3,065 | 3,025 | 3,040 | 155,600 |
| 2019/04/22 | 3,050 | 3,065 | 3,025 | 3,060 | 92,600 |
| 2019/04/19 | 3,050 | 3,060 | 3,035 | 3,050 | 107,400 |
| 2019/04/18 | 3,105 | 3,110 | 3,055 | 3,065 | 110,200 |
| 2019/04/17 | 3,140 | 3,145 | 3,100 | 3,115 | 96,500 |
| 2019/04/16 | 3,170 | 3,180 | 3,120 | 3,130 | 100,400 |
| 2019/04/15 | 3,145 | 3,190 | 3,120 | 3,175 | 144,700 |
| 2019/04/12 | 3,105 | 3,130 | 3,075 | 3,105 | 157,200 |
| 2019/04/11 | 3,090 | 3,110 | 3,075 | 3,105 | 127,800 |
| 2019/04/10 | 3,120 | 3,135 | 3,070 | 3,130 | 145,500 |
| 2019/04/09 | 3,240 | 3,240 | 3,175 | 3,180 | 162,600 |
| 2019/04/08 | 3,275 | 3,300 | 3,255 | 3,255 | 153,900 |
| 2019/04/05 | 3,245 | 3,290 | 3,240 | 3,275 | 175,800 |
| 2019/04/04 | 3,305 | 3,320 | 3,230 | 3,255 | 338,900 |
| 2019/04/03 | 3,415 | 3,415 | 3,330 | 3,330 | 274,500 |
| 2019/04/02 | 3,535 | 3,535 | 3,435 | 3,435 | 221,000 |
| 2019/04/01 | 3,530 | 3,535 | 3,500 | 3,505 | 148,600 |
| 2019/03/29 | 3,480 | 3,480 | 3,430 | 3,460 | 116,000 |
| 2019/03/28 | 3,490 | 3,500 | 3,440 | 3,445 | 98,700 |
| 2019/03/27 | 3,465 | 3,500 | 3,450 | 3,495 | 166,200 |
| 2019/03/26 | 3,445 | 3,530 | 3,445 | 3,530 | 298,500 |
| 2019/03/25 | 3,430 | 3,440 | 3,385 | 3,430 | 112,500 |
| 2019/03/22 | 3,490 | 3,490 | 3,440 | 3,480 | 99,800 |
| 2019/03/20 | 3,455 | 3,475 | 3,425 | 3,470 | 120,500 |
| 2019/03/19 | 3,445 | 3,445 | 3,395 | 3,435 | 88,700 |
| 2019/03/18 | 3,485 | 3,490 | 3,425 | 3,435 | 162,700 |
| 2019/03/15 | 3,460 | 3,475 | 3,440 | 3,470 | 176,100 |
| 2019/03/14 | 3,450 | 3,465 | 3,440 | 3,450 | 109,900 |
| 2019/03/13 | 3,475 | 3,490 | 3,415 | 3,430 | 112,500 |
| 2019/03/12 | 3,490 | 3,505 | 3,440 | 3,450 | 160,100 |
| 2019/03/11 | 3,495 | 3,510 | 3,475 | 3,480 | 107,400 |
| 2019/03/08 | 3,555 | 3,565 | 3,500 | 3,505 | 190,100 |
| 2019/03/07 | 3,540 | 3,595 | 3,525 | 3,575 | 209,600 |
| 2019/03/06 | 3,580 | 3,600 | 3,565 | 3,600 | 146,800 |
| 2019/03/05 | 3,580 | 3,585 | 3,560 | 3,580 | 184,100 |
| 2019/03/04 | 3,575 | 3,600 | 3,550 | 3,600 | 137,900 |
| 2019/03/01 | 3,520 | 3,555 | 3,505 | 3,550 | 149,500 |
| 2019/02/28 | 3,530 | 3,575 | 3,515 | 3,535 | 234,300 |
| 2019/02/27 | 3,425 | 3,530 | 3,425 | 3,525 | 237,100 |
| 2019/02/26 | 3,420 | 3,480 | 3,420 | 3,445 | 168,900 |
| 2019/02/25 | 3,340 | 3,425 | 3,335 | 3,410 | 225,200 |
| 2019/02/22 | 3,290 | 3,320 | 3,265 | 3,315 | 149,900 |
| 2019/02/21 | 3,295 | 3,295 | 3,250 | 3,270 | 91,400 |
| 2019/02/20 | 3,230 | 3,275 | 3,195 | 3,265 | 166,800 |
| 2019/02/19 | 3,215 | 3,240 | 3,205 | 3,240 | 81,700 |
| 2019/02/18 | 3,220 | 3,235 | 3,185 | 3,205 | 172,700 |
| 2019/02/15 | 3,265 | 3,265 | 3,175 | 3,195 | 186,700 |
| 2019/02/14 | 3,250 | 3,325 | 3,250 | 3,290 | 179,700 |
| 2019/02/13 | 3,280 | 3,305 | 3,205 | 3,230 | 251,200 |
| 2019/02/12 | 3,450 | 3,470 | 3,260 | 3,275 | 423,000 |
| 2019/02/08 | 3,440 | 3,440 | 3,270 | 3,310 | 264,200 |
| 2019/02/07 | 3,470 | 3,480 | 3,400 | 3,440 | 163,900 |
| 2019/02/06 | 3,480 | 3,525 | 3,480 | 3,490 | 153,900 |
| 2019/02/05 | 3,510 | 3,520 | 3,470 | 3,480 | 92,300 |
| 2019/02/04 | 3,405 | 3,515 | 3,405 | 3,505 | 214,800 |
| 2019/02/01 | 3,350 | 3,415 | 3,345 | 3,365 | 113,400 |
| 2019/01/31 | 3,440 | 3,460 | 3,400 | 3,410 | 132,600 |
| 2019/01/30 | 3,380 | 3,420 | 3,375 | 3,400 | 221,000 |
| 2019/01/29 | 3,325 | 3,375 | 3,325 | 3,355 | 107,800 |
| 2019/01/28 | 3,300 | 3,355 | 3,300 | 3,340 | 92,800 |
| 2019/01/25 | 3,310 | 3,360 | 3,290 | 3,315 | 162,100 |
| 2019/01/24 | 3,330 | 3,340 | 3,310 | 3,310 | 103,300 |
| 2019/01/23 | 3,350 | 3,385 | 3,325 | 3,340 | 187,700 |
| 2019/01/22 | 3,380 | 3,400 | 3,360 | 3,360 | 121,900 |
| 2019/01/21 | 3,390 | 3,410 | 3,340 | 3,350 | 146,700 |
| 2019/01/18 | 3,295 | 3,385 | 3,295 | 3,365 | 149,300 |
| 2019/01/17 | 3,310 | 3,355 | 3,285 | 3,305 | 182,200 |
| 2019/01/16 | 3,365 | 3,385 | 3,295 | 3,305 | 188,600 |
| 2019/01/15 | 3,315 | 3,400 | 3,285 | 3,375 | 179,700 |
| 2019/01/11 | 3,445 | 3,445 | 3,335 | 3,340 | 198,700 |
| 2019/01/10 | 3,385 | 3,415 | 3,355 | 3,410 | 197,800 |
| 2019/01/09 | 3,430 | 3,450 | 3,370 | 3,415 | 235,900 |
| 2019/01/08 | 3,380 | 3,465 | 3,360 | 3,430 | 219,600 |
| 2019/01/07 | 3,400 | 3,415 | 3,375 | 3,380 | 189,700 |
| 2019/01/04 | 3,240 | 3,335 | 3,225 | 3,330 | 196,900 |