[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 
2016-12-02293.00295.00290.00292.002735000800365000
2016-12-01297.00297.00292.00294.0043990001297544000
2016-11-30292.00295.00290.00294.0038150001115240000
2016-11-29291.00293.00290.00293.003286000959418000
2016-11-28287.00292.00284.00292.0036880001066618000
2016-11-25290.00290.00285.00288.0039330001130329000
2016-11-24288.00291.00287.00289.0036500001054871000
2016-11-22284.00288.00283.00287.0048810001394890000
2016-11-21281.00283.00280.00283.002670000752423000
2016-11-18279.00281.00276.00280.0049970001395138000
2016-11-17274.00279.00273.00277.0046180001278162000
2016-11-16275.00275.00272.00274.003056000835619000
2016-11-15274.00276.00271.00275.0038120001044961000
2016-11-14267.00278.00267.00270.0078820002152741000
2016-11-11270.00273.00266.00268.0045060001217263000
2016-11-10267.00269.00264.00266.003598000959154000
2016-11-09270.00272.00251.00254.0070650001825834000
2016-11-08273.00274.00266.00270.0041450001115242000
2016-11-07276.00277.00270.00274.003101000850179000
2016-11-04271.00272.00266.00270.0037490001008680000
2016-11-02275.00275.00270.00273.0042290001154486000
2016-11-01279.00279.00275.00278.002839000786812000
2016-10-31281.00281.00279.00279.002263000633564000
2016-10-28280.00282.00278.00279.0055580001553065000
2016-10-27281.00284.00277.00280.0046800001313999000
2016-10-26275.00282.00275.00281.0057150001594041000
2016-10-25273.00275.00271.00273.003142000858075000
2016-10-24267.00275.00267.00273.0041860001139754000
2016-10-21272.00272.00267.00268.003567000958963000
2016-10-20271.00274.00271.00272.003160000861984000
2016-10-19266.00274.00265.00271.0052610001421482000
2016-10-18261.00265.00259.00264.003464000910177000
2016-10-17261.00262.00259.00260.002049000533271000
2016-10-14259.00263.00258.00263.003042000794083000
2016-10-13262.00262.00258.00260.002554000663706000
2016-10-12259.00262.00258.00259.002455000638080000
2016-10-11260.00265.00259.00260.003416000894015000
2016-10-07263.00264.00257.00260.002632000682475000
2016-10-06263.00264.00261.00263.002362000620357000
2016-10-05259.00264.00257.00264.002995000783622000
2016-10-04260.00261.00258.00259.002333000604368000
2016-10-03260.00261.00258.00260.002715000705852000
2016-09-30264.00264.00260.00260.003397000888687000
2016-09-29271.00273.00269.00269.002597000702389000
2016-09-28265.00271.00265.00269.002912000781831000
2016-09-27262.00266.00257.00266.003341000875291000
2016-09-26270.00271.00265.00265.001569000419857000
2016-09-23269.00273.00267.00270.002073000560885000
2016-09-21262.00269.00260.00268.0038130001007011000
2016-09-20267.00269.00262.00264.002259000598682000
2016-09-16270.00270.00266.00268.002147000574123000
2016-09-15270.00270.00265.00267.003445000922023000
2016-09-14273.00274.00270.00272.001729000471114000
2016-09-13278.00279.00274.00275.001585000437273000
2016-09-12277.00279.00276.00277.002098000581553000
2016-09-09282.00284.00280.00281.002304000649134000
2016-09-08286.00287.00283.00284.002104000598753000
2016-09-07281.00288.00280.00286.0035300001003099000
2016-09-06276.00284.00276.00283.0038210001068193000
2016-09-05280.00281.00276.00276.002104000584146000
2016-09-02275.00278.00274.00278.002747000759561000
2016-09-01283.00283.00276.00277.002840000791557000
2016-08-31277.00280.00276.00279.0043870001217295000
2016-08-30277.00280.00274.00274.0048920001347179000
2016-08-29282.00283.00277.00280.002535000708184000
2016-08-26282.00282.00277.00278.001858000520300000
2016-08-25283.00284.00280.00282.002122000598309000
2016-08-24292.00292.00282.00284.003122000891562000
2016-08-23286.00292.00284.00289.003278000945566000
2016-08-22282.00288.00282.00286.002311000660603000
2016-08-19286.00286.00280.00281.003178000896469000
2016-08-18288.00289.00283.00284.0047580001359764000
2016-08-17295.00297.00289.00290.0040160001170912000
2016-08-16304.00305.00297.00297.0035170001057521000
2016-08-15311.00312.00302.00305.0035260001075711000
2016-08-12312.00315.00310.00311.001629000508809000
2016-08-10310.00315.00308.00312.002697000839690000
2016-08-09307.00318.00301.00315.0037510001171200000
2016-08-08317.00318.00307.00310.0044150001379802000
2016-08-05324.00325.00310.00312.0037070001173445000
2016-08-04323.00324.00319.00320.002790000895313000
2016-08-03322.00326.00319.00322.0037270001201212000
2016-08-02335.00336.00329.00332.002512000835045000
2016-08-01342.00344.00336.00337.0041100001396186000
2016-07-29339.00344.00333.00344.0060520002047149000
2016-07-28324.00342.00324.00336.0095850003212306000
2016-07-27322.00330.00320.00330.0051940001689648000
2016-07-26315.00321.00311.00318.003078000974147000
2016-07-25321.00325.00316.00317.0036480001165572000
2016-07-22327.00329.00319.00325.0044240001428931000
2016-07-21324.00336.00320.00332.00112070003678068000
2016-07-20308.00317.00305.00316.0040040001245094000
2016-07-19311.00311.00304.00308.002645000811617000
2016-07-15316.00316.00307.00309.002944000915558000
2016-07-14313.00317.00312.00316.002894000910960000
2016-07-13315.00319.00310.00314.0048560001525180000
2016-07-12310.00318.00307.00308.0093650002922593000
2016-07-11291.00304.00289.00302.0075420002254559000
2016-07-08284.00285.00277.00280.001965000552243000
2016-07-07285.00286.00277.00280.002054000575521000
2016-07-06291.00292.00284.00287.002158000621003000
2016-07-05292.00293.00289.00292.001777000518426000
2016-07-04289.00296.00287.00290.002566000749594000
2016-07-01289.00291.00286.00288.001282000369626000
2016-06-30290.00292.00285.00289.003236000937539000
2016-06-29283.00290.00282.00287.003376000964214000
2016-06-28270.00282.00266.00280.003008000830461000
2016-06-27267.00278.00265.00274.003464000950221000
2016-06-24286.00288.00254.00265.0049080001320564000
2016-06-23271.00283.00270.00282.0038450001065339000
2016-06-22276.00276.00264.00267.001927000517113000
2016-06-21275.00275.00269.00274.002069000563793000
2016-06-20276.00278.00274.00275.001872000516664000
2016-06-17271.00276.00270.00274.002631000717576000
2016-06-16279.00280.00266.00267.002830000766283000
2016-06-15276.00281.00274.00278.002522000700446000
2016-06-14275.00280.00272.00275.003084000848834000
2016-06-13291.00291.00280.00281.002898000821139000
2016-06-10295.00295.00293.00294.002284000672269000
2016-06-09295.00296.00291.00293.001980000580924000
2016-06-08295.00296.00292.00295.001991000586187000
2016-06-07295.00296.00291.00292.001517000444436000
2016-06-06291.00297.00290.00295.002060000605344000
2016-06-03299.00302.00296.00297.002418000721844000
2016-06-02303.00303.00297.00299.0049170001473545000
2016-06-01309.00309.00303.00305.002608000797250000
2016-05-31309.00310.00305.00310.0054460001678090000
2016-05-30310.00313.00308.00311.0035160001091278000
2016-05-27301.00308.00299.00306.0054450001658837000
2016-05-26296.00306.00295.00303.0044750001352673000
2016-05-25301.00301.00293.00294.0044830001330853000
2016-05-24290.00302.00290.00298.0051930001544942000
2016-05-23288.00291.00285.00290.0036580001055814000
2016-05-20285.00288.00281.00287.003362000959251000
2016-05-19286.00287.00280.00284.002949000834260000
2016-05-18281.00289.00279.00286.0044380001263650000
2016-05-17273.00281.00272.00279.002776000770689000
2016-05-16279.00285.00270.00272.0050260001384961000
2016-05-13289.00289.00279.00280.003239000917988000
2016-05-12288.00293.00288.00290.002342000680037000
2016-05-11294.00295.00288.00292.003192000929897000
2016-05-10291.00298.00287.00296.002190000643470000
2016-05-09289.00294.00288.00291.002457000716819000
2016-05-06290.00290.00283.00286.002807000801595000
2016-05-02287.00294.00287.00292.002574000746849000
2016-04-28307.00307.00297.00298.0035710001078718000
2016-04-27297.00306.00297.00305.0033070001001207000
2016-04-26302.00304.00294.00297.0043930001305325000
2016-04-25308.00309.00301.00306.002845000866773000
2016-04-22306.00310.00304.00309.002978000914986000
2016-04-21311.00311.00304.00307.002752000843692000
2016-04-20310.00312.00305.00308.002796000860266000
2016-04-19313.00315.00306.00309.0047010001457386000
2016-04-18301.00313.00300.00309.0093680002875760000
2016-04-15302.00308.00298.00302.00115030003469173000
2016-04-14292.00302.00292.00301.0071810002141954000
2016-04-13290.00291.00284.00289.0039940001145937000
2016-04-12286.00292.00285.00288.002539000734386000
2016-04-11286.00289.00282.00288.003058000869773000
2016-04-08277.00290.00276.00287.003357000954399000
2016-04-07275.00288.00275.00282.0048800001375727000
2016-04-06270.00276.00266.00275.003412000930533000
2016-04-05280.00281.00271.00271.0068260001867220000
2016-04-04283.00285.00276.00280.003325000932542000
2016-04-01287.00289.00281.00286.0045830001308674000
2016-03-31282.00288.00281.00286.0038200001090815000
2016-03-30290.00290.00276.00280.0056730001590622000
2016-03-29285.00295.00285.00290.0035470001032264000
2016-03-28289.00289.00284.00287.0037340001069357000
2016-03-25298.00304.00281.00285.0085110002485132000
2016-03-24287.00296.00285.00292.0054200001580420000
2016-03-23280.00289.00277.00286.0050330001426117000
2016-03-22278.00280.00270.00279.0059930001646643000
2016-03-18280.00285.00271.00278.0054990001519602000
2016-03-17282.00290.00276.00280.0057420001625911000
2016-03-16269.00282.00268.00277.0069600001930549000
2016-03-15270.00271.00264.00269.0053810001440631000
2016-03-14260.00273.00260.00270.0052840001414994000
2016-03-11249.00259.00248.00257.0043370001104725000
2016-03-10251.00254.00250.00252.002752000693532000
2016-03-09250.00253.00247.00251.002898000724199000
2016-03-08255.00256.00247.00253.0043140001085133000
2016-03-07258.00259.00253.00256.0039650001014528000
2016-03-04254.00259.00251.00256.0066790001705001000
2016-03-03258.00260.00252.00256.0064250001643921000
2016-03-02264.00264.00251.00254.00146520003752839000
2016-03-01248.00266.00248.00264.00151390003908651000
2016-02-29233.00252.00222.00248.00410440009794798000
2016-02-26298.00300.00293.00295.0037090001097944000
2016-02-25295.00299.00290.00297.0047580001401283000
2016-02-24288.00293.00282.00291.0044750001290629000
2016-02-23298.00300.00290.00293.0050650001486650000
2016-02-22300.00302.00292.00296.0081860002422423000
2016-02-19313.00314.00300.00304.0064270001956039000
2016-02-18322.00324.00315.00317.0047360001509799000
2016-02-17323.00326.00310.00316.0051910001644137000
2016-02-16320.00331.00318.00323.0063930002077305000
2016-02-15318.00327.00308.00324.0080940002578178000
2016-02-12315.00321.00300.00304.0093100002870376000
2016-02-10339.00345.00313.00323.0071950002357401000
2016-02-09337.00341.00333.00338.0051730001740249000
2016-02-08335.00355.00335.00350.0036880001281117000
2016-02-05342.00346.00334.00341.0039420001341183000
2016-02-04344.00349.00341.00344.0040550001400610000
2016-02-03351.00352.00341.00346.0080600002790105000
2016-02-02359.00362.00353.00357.0038760001386856000
2016-02-01358.00363.00356.00360.0060650002180940000
2016-01-29339.00354.00338.00353.0079600002753378000
2016-01-28333.00343.00332.00338.0040640001374252000
2016-01-27330.00337.00328.00333.0051280001709452000
2016-01-26318.00329.00318.00323.0047350001534968000
2016-01-25328.00328.00317.00323.0049250001588609000
2016-01-22322.00325.00316.00324.0054210001738091000
2016-01-21320.00330.00311.00311.00132550004257884000
2016-01-20346.00346.00319.00322.00119760003944862000
2016-01-19341.00348.00340.00344.0063540002186469000
2016-01-18333.00340.00329.00338.0059680001998171000
2016-01-15348.00351.00340.00343.0081620002816062000
2016-01-14339.00344.00335.00344.00110110003730558000
2016-01-13338.00354.00336.00350.00170930005949550000
2016-01-12334.00343.00330.00331.0089970003017911000
2016-01-08328.00341.00326.00330.0087290002915686000
2016-01-07339.00345.00334.00334.0037420001268751000
2016-01-06339.00343.00337.00339.0035060001189249000
2016-01-05338.00344.00335.00340.0035840001218340000
2016-01-04346.00349.00340.00340.0035410001217097000
2015-12-30350.00350.00343.00349.0043900001525502000
2015-12-29342.00351.00340.00346.00128180004438858000
2015-12-28322.00330.00322.00327.002852000930587000
2015-12-25325.00331.00317.00320.0052920001704337000
2015-12-24332.00334.00322.00325.0081840002669335000
2015-12-22333.00335.00331.00332.002709000902387000
2015-12-21329.00334.00328.00333.0050840001679504000
2015-12-18339.00344.00332.00332.00102700003467737000
2015-12-17338.00344.00338.00340.0044520001517381000
2015-12-16330.00335.00330.00334.002781000925352000
2015-12-15333.00336.00327.00328.0036070001194168000
2015-12-14329.00335.00327.00333.0036130001196931000
2015-12-11335.00339.00333.00336.0035270001185855000
2015-12-10341.00344.00336.00337.0040950001386778000
2015-12-09342.00346.00341.00343.0052930001816007000
2015-12-08349.00352.00343.00345.0031580001091401000
2015-12-07357.00357.00349.00349.0029010001022681000
2015-12-04349.00350.00346.00349.0029190001017148000
2015-12-03357.00360.00353.00354.0037650001339921000
2015-12-02348.00359.00347.00356.0079110002814222000
2015-12-01345.00348.00342.00348.002887000998240000
2015-11-30352.00353.00342.00345.0037680001303447000
2015-11-27353.00358.00352.00354.0056800002019068000
2015-11-26347.00352.00346.00352.0041620001455449000

   ※ 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。 

s7db.com Twitter Blog