長谷工コーポレーション(1808)の株価時系列情報
長谷工コーポレーション(1808)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 |
---|---|---|---|---|---|
1983/12/28 | 410 | 415 | 410 | 411 | 29,000 |
1983/12/27 | 410 | 410 | 405 | 406 | 38,000 |
1983/12/26 | 410 | 411 | 400 | 411 | 181,000 |
1983/12/24 | 406 | 409 | 406 | 409 | 17,000 |
1983/12/23 | 410 | 410 | 405 | 405 | 67,000 |
1983/12/22 | 410 | 410 | 405 | 409 | 87,000 |
1983/12/21 | 413 | 415 | 408 | 414 | 201,000 |
1983/12/20 | 404 | 405 | 397 | 398 | 70,000 |
1983/12/19 | 397 | 403 | 390 | 403 | 339,000 |
1983/12/17 | 398 | 398 | 395 | 395 | 50,000 |
1983/12/16 | 395 | 398 | 393 | 398 | 144,000 |
1983/12/15 | 395 | 399 | 393 | 395 | 146,000 |
1983/12/14 | 392 | 400 | 392 | 393 | 148,000 |
1983/12/13 | 405 | 405 | 390 | 390 | 289,000 |
1983/12/12 | 407 | 412 | 407 | 407 | 118,000 |
1983/12/09 | 405 | 412 | 405 | 405 | 96,000 |
1983/12/08 | 412 | 417 | 405 | 405 | 87,000 |
1983/12/07 | 423 | 423 | 422 | 422 | 57,000 |
1983/12/06 | 425 | 425 | 420 | 423 | 248,000 |
1983/12/05 | 422 | 422 | 422 | 422 | 27,000 |
1983/12/03 | 418 | 422 | 418 | 422 | 33,000 |
1983/12/02 | 421 | 422 | 420 | 420 | 43,000 |
1983/12/01 | 422 | 424 | 420 | 420 | 631,000 |
1983/11/30 | 422 | 423 | 422 | 422 | 181,000 |
1983/11/29 | 425 | 426 | 422 | 422 | 68,000 |
1983/11/28 | 430 | 430 | 425 | 425 | 47,000 |
1983/11/26 | 424 | 428 | 420 | 428 | 25,000 |
1983/11/26 | 1 -> 1.10 分割 | ||||
1983/11/25 | 470 | 470 | 463 | 466 | 106,000 |
1983/11/24 | 465 | 470 | 463 | 470 | 189,000 |
1983/11/22 | 465 | 465 | 465 | 465 | 12,000 |
1983/11/21 | 463 | 470 | 460 | 460 | 214,000 |
1983/11/19 | 470 | 470 | 463 | 470 | 176,000 |
1983/11/18 | 458 | 484 | 458 | 474 | 277,000 |
1983/11/17 | 460 | 463 | 460 | 461 | 1,136,000 |
1983/11/16 | 458 | 463 | 458 | 460 | 159,000 |
1983/11/15 | 464 | 465 | 463 | 463 | 104,000 |
1983/11/14 | 465 | 467 | 463 | 465 | 109,000 |
1983/11/11 | 465 | 467 | 464 | 464 | 93,000 |
1983/11/10 | 475 | 476 | 463 | 463 | 175,000 |
1983/11/09 | 480 | 480 | 478 | 479 | 77,000 |
1983/11/08 | 480 | 485 | 477 | 480 | 494,000 |
1983/11/07 | 475 | 481 | 475 | 480 | 145,000 |
1983/11/05 | 470 | 480 | 465 | 480 | 122,000 |
1983/11/04 | 465 | 465 | 462 | 465 | 702,000 |
1983/11/02 | 465 | 470 | 465 | 470 | 66,000 |
1983/11/01 | 467 | 467 | 465 | 465 | 97,000 |
1983/10/31 | 475 | 475 | 470 | 470 | 66,000 |
1983/10/29 | 475 | 475 | 466 | 472 | 53,000 |
1983/10/28 | 475 | 475 | 471 | 475 | 24,000 |
1983/10/27 | 478 | 479 | 471 | 479 | 80,000 |
1983/10/26 | 475 | 478 | 475 | 478 | 31,000 |
1983/10/25 | 480 | 480 | 476 | 478 | 441,000 |
1983/10/24 | 482 | 482 | 480 | 480 | 67,000 |
1983/10/22 | 480 | 481 | 470 | 481 | 50,000 |
1983/10/21 | 481 | 485 | 480 | 481 | 98,000 |
1983/10/20 | 487 | 487 | 484 | 484 | 86,000 |
1983/10/19 | 490 | 490 | 485 | 490 | 154,000 |
1983/10/18 | 487 | 510 | 483 | 495 | 566,000 |
1983/10/17 | 487 | 488 | 485 | 487 | 54,000 |
1983/10/15 | 488 | 490 | 488 | 490 | 94,000 |
1983/10/14 | 487 | 495 | 483 | 490 | 242,000 |
1983/10/13 | 484 | 490 | 483 | 490 | 245,000 |
1983/10/12 | 490 | 492 | 483 | 483 | 164,000 |
1983/10/11 | 483 | 497 | 482 | 497 | 1,234,000 |
1983/10/07 | 483 | 489 | 481 | 481 | 257,000 |
1983/10/06 | 485 | 485 | 480 | 480 | 181,000 |
1983/10/05 | 479 | 485 | 474 | 480 | 383,000 |
1983/10/04 | 474 | 480 | 467 | 480 | 284,000 |
1983/10/03 | 462 | 475 | 462 | 474 | 631,000 |
1983/10/01 | 462 | 465 | 462 | 463 | 362,000 |
1983/09/30 | 462 | 462 | 461 | 461 | 201,000 |
1983/09/29 | 462 | 465 | 462 | 462 | 68,000 |
1983/09/28 | 458 | 460 | 455 | 460 | 279,000 |
1983/09/27 | 460 | 461 | 460 | 460 | 53,000 |
1983/09/26 | 460 | 465 | 460 | 460 | 66,000 |
1983/09/24 | 465 | 465 | 460 | 460 | 86,000 |
1983/09/22 | 470 | 470 | 468 | 468 | 250,000 |
1983/09/21 | 469 | 470 | 465 | 465 | 143,000 |
1983/09/20 | 460 | 469 | 460 | 460 | 94,000 |
1983/09/19 | 455 | 460 | 450 | 455 | 73,000 |
1983/09/17 | 460 | 465 | 460 | 460 | 65,000 |
1983/09/16 | 455 | 455 | 445 | 445 | 81,000 |
1983/09/14 | 470 | 470 | 469 | 469 | 20,000 |
1983/09/13 | 475 | 475 | 470 | 475 | 76,000 |
1983/09/12 | 476 | 476 | 470 | 470 | 93,000 |
1983/09/09 | 480 | 480 | 470 | 470 | 103,000 |
1983/09/08 | 461 | 490 | 460 | 480 | 260,000 |
1983/09/07 | 460 | 463 | 455 | 460 | 108,000 |
1983/09/06 | 469 | 469 | 460 | 460 | 17,000 |
1983/09/05 | 465 | 470 | 460 | 470 | 54,000 |
1983/09/03 | 465 | 470 | 465 | 469 | 363,000 |
1983/09/02 | 467 | 470 | 465 | 470 | 222,000 |
1983/09/01 | 470 | 470 | 464 | 464 | 38,000 |
1983/08/31 | 465 | 471 | 465 | 471 | 119,000 |
1983/08/30 | 469 | 470 | 464 | 470 | 64,000 |
1983/08/29 | 465 | 470 | 463 | 470 | 151,000 |
1983/08/27 | 465 | 470 | 460 | 470 | 121,000 |
1983/08/26 | 465 | 470 | 458 | 465 | 493,000 |
1983/08/25 | 461 | 465 | 455 | 465 | 287,000 |
1983/08/24 | 459 | 461 | 459 | 460 | 198,000 |
1983/08/23 | 450 | 465 | 448 | 465 | 310,000 |
1983/08/22 | 451 | 451 | 445 | 450 | 89,000 |
1983/08/20 | 450 | 451 | 450 | 451 | 38,000 |
1983/08/19 | 453 | 455 | 450 | 455 | 83,000 |
1983/08/18 | 453 | 455 | 453 | 453 | 71,000 |
1983/08/17 | 450 | 455 | 450 | 453 | 119,000 |
1983/08/16 | 460 | 460 | 455 | 459 | 317,000 |
1983/08/15 | 450 | 460 | 450 | 460 | 240,000 |
1983/08/12 | 435 | 445 | 435 | 445 | 362,000 |
1983/08/11 | 437 | 438 | 435 | 435 | 97,000 |
1983/08/10 | 440 | 440 | 437 | 437 | 80,000 |
1983/08/09 | 439 | 439 | 437 | 437 | 31,000 |
1983/08/08 | 439 | 439 | 437 | 438 | 62,000 |
1983/08/06 | 438 | 440 | 438 | 439 | 26,000 |
1983/08/05 | 440 | 440 | 436 | 440 | 48,000 |
1983/08/04 | 435 | 440 | 433 | 435 | 103,000 |
1983/08/03 | 436 | 438 | 436 | 436 | 72,000 |
1983/08/02 | 436 | 440 | 436 | 436 | 53,000 |
1983/08/01 | 440 | 445 | 436 | 436 | 40,000 |
1983/07/30 | 436 | 440 | 435 | 435 | 29,000 |
1983/07/29 | 440 | 445 | 438 | 440 | 158,000 |
1983/07/28 | 435 | 445 | 432 | 445 | 102,000 |
1983/07/27 | 430 | 435 | 430 | 435 | 200,000 |
1983/07/26 | 433 | 435 | 430 | 430 | 114,000 |
1983/07/25 | 436 | 440 | 433 | 440 | 79,000 |
1983/07/23 | 430 | 433 | 421 | 422 | 435,000 |
1983/07/22 | 440 | 440 | 430 | 432 | 72,000 |
1983/07/21 | 430 | 440 | 429 | 440 | 141,000 |
1983/07/20 | 435 | 435 | 421 | 421 | 316,000 |
1983/07/19 | 450 | 450 | 430 | 440 | 172,000 |
1983/07/18 | 455 | 457 | 449 | 449 | 154,000 |
1983/07/15 | 459 | 459 | 455 | 455 | 77,000 |
1983/07/14 | 457 | 460 | 457 | 460 | 109,000 |
1983/07/13 | 459 | 460 | 456 | 458 | 82,000 |
1983/07/12 | 458 | 461 | 456 | 460 | 111,000 |
1983/07/11 | 455 | 460 | 455 | 458 | 95,000 |
1983/07/09 | 455 | 455 | 453 | 453 | 65,000 |
1983/07/08 | 458 | 459 | 456 | 456 | 197,000 |
1983/07/07 | 460 | 460 | 458 | 458 | 141,000 |
1983/07/06 | 456 | 456 | 454 | 455 | 88,000 |
1983/07/05 | 457 | 458 | 456 | 458 | 96,000 |
1983/07/04 | 451 | 460 | 451 | 459 | 128,000 |
1983/07/02 | 450 | 453 | 450 | 450 | 62,000 |
1983/07/01 | 450 | 455 | 449 | 455 | 185,000 |
1983/06/30 | 449 | 455 | 448 | 450 | 125,000 |
1983/06/29 | 452 | 455 | 449 | 450 | 102,000 |
1983/06/28 | 448 | 455 | 448 | 455 | 128,000 |
1983/06/27 | 452 | 452 | 446 | 446 | 188,000 |
1983/06/25 | 460 | 460 | 453 | 454 | 153,000 |
1983/06/24 | 455 | 455 | 452 | 455 | 134,000 |
1983/06/23 | 450 | 455 | 450 | 450 | 129,000 |
1983/06/22 | 450 | 455 | 448 | 455 | 181,000 |
1983/06/21 | 450 | 451 | 448 | 450 | 385,000 |
1983/06/20 | 450 | 451 | 450 | 450 | 358,000 |
1983/06/17 | 450 | 451 | 450 | 451 | 311,000 |
1983/06/16 | 451 | 452 | 450 | 450 | 174,000 |
1983/06/15 | 452 | 457 | 452 | 453 | 208,000 |
1983/06/14 | 452 | 457 | 451 | 452 | 161,000 |
1983/06/13 | 455 | 460 | 450 | 460 | 206,000 |
1983/06/11 | 460 | 460 | 456 | 460 | 143,000 |
1983/06/10 | 454 | 465 | 452 | 465 | 290,000 |
1983/06/09 | 455 | 459 | 454 | 459 | 78,000 |
1983/06/08 | 459 | 460 | 457 | 457 | 114,000 |
1983/06/07 | 462 | 464 | 460 | 460 | 95,000 |
1983/06/06 | 460 | 470 | 460 | 460 | 82,000 |
1983/06/04 | 460 | 465 | 460 | 463 | 222,000 |
1983/06/03 | 467 | 470 | 461 | 461 | 161,000 |
1983/06/02 | 466 | 478 | 466 | 470 | 288,000 |
1983/06/01 | 467 | 470 | 466 | 470 | 113,000 |
1983/05/31 | 466 | 468 | 462 | 465 | 192,000 |
1983/05/30 | 465 | 469 | 461 | 461 | 84,000 |
1983/05/28 | 459 | 466 | 459 | 460 | 285,000 |
1983/05/27 | 461 | 469 | 459 | 459 | 181,000 |
1983/05/26 | 477 | 478 | 469 | 471 | 598,000 |
1983/05/25 | 480 | 481 | 478 | 478 | 167,000 |
1983/05/24 | 480 | 482 | 478 | 480 | 140,000 |
1983/05/23 | 480 | 482 | 480 | 482 | 108,000 |
1983/05/20 | 481 | 481 | 479 | 479 | 267,000 |
1983/05/19 | 481 | 482 | 477 | 482 | 119,000 |
1983/05/18 | 477 | 477 | 476 | 476 | 228,000 |
1983/05/17 | 476 | 479 | 476 | 476 | 107,000 |
1983/05/16 | 480 | 480 | 476 | 476 | 107,000 |
1983/05/14 | 485 | 485 | 479 | 480 | 66,000 |
1983/05/13 | 481 | 487 | 481 | 485 | 94,000 |
1983/05/12 | 476 | 481 | 475 | 481 | 131,000 |
1983/05/11 | 487 | 487 | 471 | 475 | 412,000 |
1983/05/10 | 492 | 493 | 488 | 488 | 218,000 |
1983/05/09 | 490 | 496 | 490 | 493 | 144,000 |
1983/05/07 | 488 | 490 | 485 | 490 | 93,000 |
1983/05/06 | 493 | 493 | 488 | 488 | 407,000 |
1983/05/04 | 493 | 494 | 492 | 493 | 281,000 |
1983/05/02 | 494 | 500 | 494 | 495 | 140,000 |
1983/04/30 | 497 | 497 | 494 | 494 | 126,000 |
1983/04/28 | 499 | 499 | 497 | 498 | 247,000 |
1983/04/27 | 500 | 505 | 498 | 499 | 290,000 |
1983/04/26 | 499 | 505 | 496 | 497 | 146,000 |
1983/04/25 | 500 | 505 | 499 | 499 | 294,000 |
1983/04/23 | 497 | 500 | 496 | 500 | 74,000 |
1983/04/22 | 496 | 499 | 496 | 497 | 48,000 |
1983/04/21 | 496 | 500 | 496 | 496 | 44,000 |
1983/04/20 | 497 | 500 | 495 | 500 | 197,000 |
1983/04/19 | 500 | 509 | 499 | 499 | 157,000 |
1983/04/18 | 500 | 509 | 500 | 501 | 47,000 |
1983/04/15 | 505 | 510 | 503 | 510 | 99,000 |
1983/04/14 | 505 | 510 | 503 | 503 | 177,000 |
1983/04/13 | 504 | 515 | 502 | 515 | 82,000 |
1983/04/12 | 508 | 509 | 501 | 501 | 309,000 |
1983/04/11 | 510 | 510 | 509 | 510 | 97,000 |
1983/04/09 | 516 | 517 | 510 | 510 | 268,000 |
1983/04/08 | 510 | 518 | 510 | 518 | 273,000 |
1983/04/07 | 513 | 518 | 506 | 518 | 215,000 |
1983/04/06 | 519 | 520 | 503 | 520 | 584,000 |
1983/04/05 | 519 | 521 | 517 | 519 | 2,098,000 |
1983/04/04 | 522 | 524 | 520 | 523 | 806,000 |
1983/04/02 | 528 | 530 | 525 | 526 | 383,000 |
1983/04/01 | 517 | 532 | 517 | 525 | 7,321,999 |
1983/03/31 | 514 | 525 | 514 | 525 | 435,000 |
1983/03/30 | 522 | 522 | 514 | 514 | 170,000 |
1983/03/29 | 528 | 529 | 525 | 527 | 296,000 |
1983/03/28 | 525 | 532 | 520 | 530 | 339,000 |
1983/03/26 | 513 | 523 | 511 | 522 | 343,000 |
1983/03/25 | 521 | 525 | 515 | 515 | 694,000 |
1983/03/24 | 516 | 524 | 516 | 519 | 1,007,000 |
1983/03/23 | 500 | 516 | 495 | 516 | 2,089,000 |
1983/03/22 | 473 | 501 | 473 | 500 | 458,000 |
1983/03/18 | 470 | 472 | 470 | 471 | 83,000 |
1983/03/17 | 470 | 475 | 470 | 472 | 85,000 |
1983/03/16 | 472 | 477 | 472 | 476 | 275,000 |
1983/03/15 | 475 | 477 | 475 | 475 | 86,000 |
1983/03/14 | 476 | 476 | 475 | 475 | 41,000 |
1983/03/12 | 483 | 485 | 475 | 475 | 49,000 |
1983/03/11 | 483 | 483 | 482 | 483 | 44,000 |
1983/03/10 | 482 | 484 | 482 | 483 | 106,000 |
1983/03/09 | 485 | 485 | 481 | 482 | 60,000 |
1983/03/08 | 475 | 485 | 471 | 485 | 1,017,000 |
1983/03/07 | 480 | 484 | 475 | 476 | 297,000 |
1983/03/05 | 480 | 480 | 476 | 476 | 16,000 |
1983/03/04 | 481 | 484 | 475 | 475 | 211,000 |
1983/03/03 | 480 | 480 | 476 | 476 | 220,000 |
1983/03/02 | 475 | 484 | 475 | 484 | 128,000 |
1983/03/01 | 475 | 479 | 475 | 475 | 96,000 |
1983/02/28 | 475 | 479 | 475 | 478 | 44,000 |
1983/02/26 | 480 | 482 | 479 | 480 | 13,000 |
1983/02/25 | 478 | 484 | 478 | 480 | 581,000 |
1983/02/24 | 480 | 480 | 478 | 478 | 108,000 |
1983/02/23 | 485 | 491 | 485 | 490 | 92,000 |
1983/02/22 | 485 | 485 | 485 | 485 | 86,000 |
1983/02/21 | 494 | 494 | 485 | 485 | 47,000 |
1983/02/18 | 490 | 494 | 490 | 492 | 102,000 |
1983/02/17 | 480 | 495 | 480 | 495 | 324,000 |
1983/02/16 | 480 | 490 | 472 | 485 | 211,000 |
1983/02/15 | 474 | 485 | 474 | 485 | 112,000 |
1983/02/14 | 474 | 476 | 474 | 475 | 53,000 |
1983/02/12 | 472 | 475 | 472 | 474 | 126,000 |
1983/02/10 | 475 | 477 | 475 | 475 | 108,000 |
1983/02/09 | 475 | 480 | 475 | 475 | 173,000 |
1983/02/08 | 475 | 480 | 472 | 480 | 704,000 |
1983/02/07 | 482 | 482 | 477 | 477 | 210,000 |
1983/02/05 | 483 | 483 | 482 | 483 | 95,000 |
1983/02/04 | 485 | 485 | 485 | 485 | 52,000 |
1983/02/03 | 485 | 487 | 485 | 487 | 86,000 |
1983/02/02 | 487 | 487 | 487 | 487 | 68,000 |
1983/02/01 | 490 | 490 | 488 | 488 | 86,000 |
1983/01/31 | 490 | 495 | 489 | 490 | 102,000 |
1983/01/29 | 482 | 491 | 482 | 491 | 129,000 |
1983/01/28 | 482 | 491 | 482 | 485 | 269,000 |
1983/01/27 | 480 | 481 | 475 | 481 | 312,000 |
1983/01/26 | 480 | 481 | 480 | 480 | 114,000 |
1983/01/25 | 475 | 485 | 470 | 475 | 652,000 |
1983/01/24 | 478 | 483 | 478 | 478 | 53,000 |
1983/01/22 | 478 | 485 | 475 | 483 | 299,000 |
1983/01/21 | 480 | 485 | 480 | 480 | 103,000 |
1983/01/20 | 480 | 485 | 479 | 485 | 163,000 |
1983/01/19 | 485 | 485 | 480 | 480 | 116,000 |
1983/01/18 | 485 | 495 | 485 | 490 | 87,000 |
1983/01/17 | 490 | 498 | 480 | 485 | 94,000 |
1983/01/14 | 502 | 502 | 490 | 500 | 1,031,000 |
1983/01/13 | 496 | 503 | 496 | 503 | 64,000 |
1983/01/12 | 500 | 504 | 496 | 504 | 96,000 |
1983/01/11 | 505 | 507 | 502 | 505 | 115,000 |
1983/01/10 | 508 | 509 | 506 | 508 | 1,333,000 |
1983/01/08 | 509 | 510 | 508 | 508 | 2,143,000 |
1983/01/07 | 510 | 514 | 508 | 512 | 1,037,000 |
1983/01/06 | 507 | 511 | 505 | 510 | 2,515,000 |
1983/01/05 | 503 | 515 | 503 | 514 | 290,000 |
1983/01/04 | 497 | 508 | 497 | 508 | 221,000 |