[1861 東証1部] 熊谷組 日足 時系列データ

[1861 東証1部] 熊谷組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153160.003165.003115.003120.00233800731947500
2017-12-143125.003170.003125.003150.00198500625594500
2017-12-133135.003160.003130.003130.00288000904732000
2017-12-123155.003160.003135.003145.00300300944568500
2017-12-113185.003185.003105.003135.005954001865382500
2017-12-083240.003245.003195.003210.00310600999953000
2017-12-073215.003240.003195.003240.00260200838956500
2017-12-063250.003250.003150.003190.004612001474154000
2017-12-053145.003265.003130.003255.007085002278628000
2017-12-043140.003160.003125.003135.00300600944166500
2017-12-013145.003150.003100.003110.004204001312713000
2017-11-303150.003160.003110.003125.004006001254451500
2017-11-293090.003155.003065.003150.004612001442280000
2017-11-283045.003095.003035.003065.004622001420140000
2017-11-273040.003050.003010.003030.00325000984772000
2017-11-243065.003075.003040.003050.003507001069539000
2017-11-223085.003100.003060.003085.004410001360700500
2017-11-213085.003090.003045.003070.004252001301136500
2017-11-203075.003110.003060.003085.00216100667633500
2017-11-173115.003120.003055.003080.003777001164443500
2017-11-163055.003110.003045.003090.00306500946299500
2017-11-153105.003110.003040.003065.004832001486584500
2017-11-143085.003125.003030.003120.009211002838786000
2017-11-133125.003145.003045.003050.0013043004012018500
2017-11-103230.003235.003055.003115.00320400010021791500
2017-11-093670.003725.003575.003610.004725001729871000
2017-11-083620.003780.003610.003705.006376002363003000
2017-11-073600.003665.003600.003640.003710001348825000
2017-11-063615.003630.003585.003615.00204500738277000
2017-11-023575.003600.003555.003600.00178600640377500
2017-11-013615.003615.003555.003565.00255700914696500
2017-10-313630.003630.003575.003590.00157200565459500
2017-10-303590.003640.003575.003600.002914001050399000
2017-10-273530.003580.003515.003570.003236001151448000
2017-10-263455.003515.003430.003515.00258200897869000
2017-10-253515.003520.003485.003485.00204200715133000
2017-10-243440.003475.003420.003465.00213300737188500
2017-10-233500.003500.003455.003460.00103200358581000
2017-10-203435.003485.003430.003460.00141000488631500
2017-10-193490.003495.003455.003455.00125000434110500
2017-10-183525.003550.003490.003495.00156800551099500
2017-10-173535.003550.003510.003535.00214900759059500
2017-10-163505.003545.003500.003525.00189000666620500
2017-10-133515.003525.003475.003500.00247700867654000
2017-10-123440.003510.003440.003500.003549001237594000
2017-10-113415.003440.003405.003440.00276200946474500
2017-10-103405.003450.003400.003450.00268300920602500
2017-10-063415.003430.003380.003405.00259400881885500
2017-10-053400.003415.003380.003415.00281800958017000
2017-10-043435.003435.003400.003430.00232100793044500
2017-10-033425.003465.003400.003445.00290100996847500
2017-10-023370.003405.003355.003405.00292800992477000
2017-09-293425.003430.003380.003395.00271800923369500
2017-09-283395.003435.003395.003430.003601001230517500
2017-09-273485.003485.003370.003395.003145001070899000
2017-09-26343.00349.00343.00346.001959000677300000
2017-09-25344.00347.00342.00344.001854000639462000
2017-09-22344.00347.00342.00343.002639000906107000
2017-09-21349.00350.00342.00344.0036270001253092000
2017-09-20341.00348.00339.00346.0053730001852947000
2017-09-19339.00340.00336.00337.0030330001024090000
2017-09-15331.00336.00329.00336.002515000837947000
2017-09-14332.00337.00330.00331.0042560001420404000
2017-09-13326.00332.00326.00330.002577000847419000
2017-09-12333.00334.00326.00326.0032740001077278000
2017-09-11330.00332.00327.00329.002388000787087000
2017-09-08327.00331.00325.00328.0036500001194339000
2017-09-07331.00333.00328.00330.002476000818314000
2017-09-06324.00332.00323.00331.0031130001023667000
2017-09-05334.00335.00326.00327.0047260001559104000
2017-09-04341.00341.00332.00334.0046910001573502000
2017-09-01342.00344.00337.00341.0062470002121771000
2017-08-31347.00348.00341.00344.0055890001924788000
2017-08-30355.00357.00344.00347.0083650002910608000
2017-08-29351.00366.00350.00359.0083660002992247000
2017-08-28347.00348.00342.00344.002508000863586000
2017-08-25347.00351.00345.00347.0031840001109409000
2017-08-24348.00352.00344.00345.002192000762452000
2017-08-23352.00352.00345.00348.002568000891929000
2017-08-22351.00353.00346.00349.0037040001293233000
2017-08-21346.00352.00346.00350.002454000856640000
2017-08-18345.00349.00343.00346.002850000985177000
2017-08-17354.00354.00349.00349.002324000814353000
2017-08-16354.00358.00352.00352.002317000820261000
2017-08-15358.00360.00354.00357.0039420001411061000
2017-08-14348.00354.00344.00352.0051960001816172000
2017-08-10341.00354.00341.00350.00122990004264155000
2017-08-09383.00384.00371.00373.0068530002577719000
2017-08-08394.00394.00386.00388.0042840001670829000
2017-08-07391.00396.00384.00394.0070050002738950000
2017-08-04387.00391.00386.00387.002227000864220000
2017-08-03386.00391.00384.00391.0040900001588062000
2017-08-02386.00388.00379.00387.0030740001181925000
2017-08-01383.00387.00380.00387.002034000781655000
2017-07-31381.00385.00378.00382.0027630001053886000
2017-07-28388.00388.00383.00385.0031050001196692000
2017-07-27389.00392.00387.00388.0042240001645595000
2017-07-26391.00391.00385.00386.0033060001281457000
2017-07-25385.00390.00385.00389.0044460001723379000
2017-07-24383.00387.00382.00384.0058760002257135000
2017-07-21377.00380.00374.00380.0028410001073556000
2017-07-20376.00379.00374.00375.002255000848209000
2017-07-19373.00378.00373.00378.0029470001108316000
2017-07-18379.00380.00373.00375.0039270001474173000
2017-07-14380.00384.00378.00380.0060420002301268000
2017-07-13372.00384.00371.00377.00119630004527180000
2017-07-12362.00363.00360.00360.002133000770415000
2017-07-11360.00365.00359.00364.002104000761621000
2017-07-10362.00366.00358.00363.002161000782411000
2017-07-07365.00367.00361.00364.0030870001123893000
2017-07-06359.00371.00359.00369.0061640002262039000
2017-07-05354.00359.00347.00359.0043840001550551000
2017-07-04362.00362.00353.00354.002457000876332000
2017-07-03362.00368.00358.00360.0038850001410344000
2017-06-30352.00362.00350.00361.0041660001484911000
2017-06-29355.00356.00351.00355.001741000616731000
2017-06-28351.00355.00350.00351.001408000495692000
2017-06-27356.00356.00350.00354.002479000875682000
2017-06-26358.00359.00354.00355.002499000889663000
2017-06-23360.00363.00358.00359.002746000989217000
2017-06-22358.00360.00356.00360.001463000523626000
2017-06-21358.00363.00357.00357.0032830001179949000
2017-06-20356.00362.00356.00360.0031050001114940000
2017-06-19354.00359.00353.00354.0036690001306523000
2017-06-16360.00361.00352.00353.0035840001273917000
2017-06-15355.00362.00355.00360.0045990001650649000
2017-06-14349.00357.00348.00355.0062930002218349000
2017-06-13339.00348.00339.00347.002604000900604000
2017-06-12337.00343.00336.00341.002353000800430000
2017-06-09338.00341.00338.00339.001748000592893000
2017-06-08345.00346.00341.00341.001930000662267000
2017-06-07349.00350.00342.00345.0039290001353706000
2017-06-06345.00350.00341.00348.0038980001353922000
2017-06-05341.00346.00338.00345.002802000960464000
2017-06-02343.00343.00336.00342.0051480001752760000
2017-06-01344.00348.00343.00345.0031560001088471000
2017-05-31349.00350.00342.00344.0043790001516395000
2017-05-30345.00349.00340.00347.0057160001976449000
2017-05-29340.00344.00336.00343.0044890001531411000
2017-05-26340.00344.00333.00339.0077580002626961000
2017-05-25330.00340.00329.00339.0076120002551323000
2017-05-24328.00333.00327.00330.0071280002351546000
2017-05-23313.00328.00312.00327.00118850003827043000
2017-05-22307.00311.00304.00311.0033130001024681000
2017-05-19306.00308.00303.00307.001663000508483000
2017-05-18302.00306.00301.00306.002169000658605000
2017-05-17303.00308.00301.00308.002592000789776000
2017-05-16308.00308.00304.00305.002404000734889000
2017-05-15300.00308.00298.00308.0037270001129070000
2017-05-12304.00305.00297.00301.0046120001383617000
2017-05-11309.00310.00306.00306.0032850001010475000
2017-05-10310.00311.00308.00310.002694000834745000
2017-05-09308.00310.00306.00310.002340000720453000
2017-05-08308.00311.00306.00310.0035390001095420000
2017-05-02303.00306.00302.00304.002202000668049000
2017-05-01299.00302.00296.00302.002112000632037000
2017-04-28298.00301.00297.00300.002686000804354000
2017-04-27298.00299.00296.00297.001452000431517000
2017-04-26295.00301.00292.00300.002974000883249000
2017-04-25292.00293.00289.00292.002156000628461000
2017-04-24291.00295.00291.00293.002415000706660000
2017-04-21288.00290.00287.00289.001691000488389000
2017-04-20284.00286.00283.00286.001450000413271000
2017-04-19285.00286.00283.00285.002471000703933000
2017-04-18285.00287.00283.00286.002790000795165000
2017-04-17279.00283.00279.00283.002504000705004000
2017-04-14280.00282.00278.00279.002009000562430000
2017-04-13281.00283.00278.00282.002692000756486000
2017-04-12281.00282.00276.00282.002123000593632000
2017-04-11282.00284.00281.00282.001284000362696000
2017-04-10284.00285.00282.00285.001943000551569000
2017-04-07281.00284.00278.00282.002982000838958000
2017-04-06282.00285.00277.00279.003073000861233000
2017-04-05288.00288.00282.00287.003182000907235000
2017-04-04290.00291.00285.00287.003426000985575000
2017-04-03292.00292.00287.00290.002206000639271000
2017-03-31290.00296.00288.00290.0044400001294246000
2017-03-30294.00294.00285.00285.0046440001337843000
2017-03-29297.00298.00294.00296.002516000744464000
2017-03-28298.00302.00297.00299.0039670001185411000
2017-03-27300.00301.00298.00299.001289000385858000
2017-03-24296.00302.00295.00301.002067000619916000
2017-03-23297.00298.00294.00296.002281000675371000
2017-03-22300.00302.00298.00300.001933000579841000
2017-03-21306.00309.00302.00302.002190000666659000
2017-03-17307.00309.00304.00305.001714000524171000
2017-03-16304.00310.00304.00309.002579000792976000
2017-03-15305.00306.00303.00303.001242000378128000
2017-03-14306.00306.00305.00305.001221000372641000
2017-03-13304.00305.00303.00305.001565000475767000
2017-03-10311.00312.00303.00305.0041100001256170000
2017-03-09305.00309.00304.00309.002274000697420000
2017-03-08306.00308.00304.00304.002119000647423000
2017-03-07305.00305.00302.00304.002204000668618000
2017-03-06308.00308.00306.00306.001133000347673000
2017-03-03309.00310.00306.00308.001735000533292000
2017-03-02312.00313.00309.00310.002204000684863000
2017-03-01308.00310.00306.00309.002359000726387000
2017-02-28306.00311.00306.00308.001995000616599000
2017-02-27308.00310.00306.00307.002000000615002000
2017-02-24309.00312.00308.00310.001697000525953000
2017-02-23311.00313.00310.00310.001291000401602000
2017-02-22318.00318.00310.00310.0045910001433189000
2017-02-21317.00321.00317.00318.001320000421487000
2017-02-20318.00319.00314.00319.001376000435285000
2017-02-17319.00319.00317.00318.001462000464936000
2017-02-16318.00323.00316.00321.002764000884097000
2017-02-15315.00318.00312.00318.002714000856191000
2017-02-14316.00317.00311.00312.0038340001200093000
2017-02-13323.00323.00315.00317.0036510001162038000
2017-02-10325.00326.00315.00319.0049060001568517000
2017-02-09315.00321.00315.00319.003015000959145000
2017-02-08322.00324.00311.00314.0040870001288882000
2017-02-07319.00333.00319.00322.0060590001967246000
2017-02-06321.00322.00316.00316.001484000471656000
2017-02-03316.00320.00316.00319.002131000677784000
2017-02-02324.00324.00316.00316.002103000670214000
2017-02-01321.00322.00318.00321.002117000678152000
2017-01-31323.00328.00322.00324.001952000632414000
2017-01-30327.00329.00324.00327.0032750001071694000
2017-01-27325.00327.00322.00326.002330000757800000
2017-01-26323.00325.00321.00323.002577000832719000
2017-01-25326.00327.00321.00323.002736000883566000
2017-01-24327.00328.00322.00322.003053000990588000
2017-01-23328.00334.00323.00330.0044400001459744000
2017-01-20323.00329.00323.00328.0032310001056347000
2017-01-19317.00330.00316.00327.0081350002648739000
2017-01-18314.00315.00308.00313.0034130001064618000
2017-01-17319.00319.00310.00311.0051560001615846000
2017-01-16315.00322.00311.00319.0070240002225531000
2017-01-13308.00312.00306.00312.0040260001244025000
2017-01-12307.00308.00303.00307.0048050001468002000
2017-01-11307.00307.00303.00306.002325000710296000
2017-01-10302.00305.00299.00304.002772000837212000
2017-01-06300.00303.00299.00302.001843000554803000
2017-01-05307.00307.00302.00303.002472000751372000
2017-01-04301.00305.00298.00305.002750000831535000
2016-12-30299.00301.00296.00300.001676000500714000
2016-12-29300.00304.00298.00302.0042680001286797000
2016-12-28296.00302.00296.00300.001855000556464000
2016-12-27300.00301.00296.00297.002244000668922000
2016-12-26300.00303.00300.00302.001043000314328000
2016-12-22304.00304.00301.00303.002125000641761000
2016-12-21308.00308.00303.00304.001807000551200000
2016-12-20304.00309.00303.00308.0034720001063418000
2016-12-19306.00307.00302.00304.002079000632592000
2016-12-16304.00306.00302.00306.003228000983012000
2016-12-15307.00307.00300.00300.001899000573951000
2016-12-14305.00307.00304.00307.002108000644497000
2016-12-13302.00307.00302.00304.003028000922874000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter