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 |
|---|---|---|---|---|---|
| 1984/12/28 | 370 | 378 | 365 | 378 | 115,000 |
| 1984/12/27 | 370 | 370 | 368 | 370 | 64,000 |
| 1984/12/26 | 373 | 375 | 365 | 375 | 160,000 |
| 1984/12/25 | 378 | 378 | 370 | 377 | 232,000 |
| 1984/12/24 | 365 | 373 | 365 | 370 | 89,000 |
| 1984/12/22 | 366 | 372 | 366 | 370 | 26,000 |
| 1984/12/21 | 367 | 373 | 365 | 365 | 127,000 |
| 1984/12/20 | 360 | 373 | 360 | 370 | 197,000 |
| 1984/12/19 | 360 | 365 | 360 | 360 | 198,000 |
| 1984/12/18 | 360 | 361 | 360 | 360 | 31,000 |
| 1984/12/17 | 361 | 364 | 361 | 362 | 39,000 |
| 1984/12/15 | 361 | 362 | 361 | 361 | 51,000 |
| 1984/12/14 | 367 | 370 | 365 | 370 | 58,000 |
| 1984/12/13 | 361 | 365 | 361 | 365 | 30,000 |
| 1984/12/12 | 370 | 370 | 362 | 364 | 83,000 |
| 1984/12/11 | 363 | 383 | 363 | 370 | 179,000 |
| 1984/12/10 | 360 | 370 | 358 | 359 | 346,000 |
| 1984/12/07 | 357 | 357 | 355 | 357 | 1,099,000 |
| 1984/12/06 | 355 | 359 | 355 | 359 | 39,000 |
| 1984/12/05 | 356 | 359 | 355 | 355 | 63,000 |
| 1984/12/04 | 354 | 359 | 350 | 356 | 93,000 |
| 1984/12/03 | 355 | 359 | 348 | 355 | 79,000 |
| 1984/12/01 | 355 | 357 | 355 | 355 | 151,000 |
| 1984/11/30 | 355 | 359 | 355 | 359 | 159,000 |
| 1984/11/29 | 356 | 359 | 355 | 355 | 37,000 |
| 1984/11/28 | 355 | 356 | 355 | 355 | 551,000 |
| 1984/11/27 | 355 | 359 | 355 | 355 | 64,000 |
| 1984/11/26 | 355 | 359 | 355 | 355 | 710,000 |
| 1984/11/24 | 359 | 359 | 355 | 355 | 159,000 |
| 1984/11/22 | 355 | 355 | 355 | 355 | 732,000 |
| 1984/11/21 | 355 | 359 | 355 | 359 | 59,000 |
| 1984/11/20 | 356 | 356 | 355 | 356 | 53,000 |
| 1984/11/19 | 357 | 357 | 356 | 356 | 9,000 |
| 1984/11/17 | 360 | 360 | 355 | 355 | 63,000 |
| 1984/11/16 | 355 | 360 | 355 | 360 | 145,000 |
| 1984/11/15 | 356 | 360 | 355 | 360 | 58,000 |
| 1984/11/14 | 356 | 360 | 355 | 355 | 103,000 |
| 1984/11/13 | 355 | 357 | 355 | 356 | 32,000 |
| 1984/11/12 | 360 | 360 | 355 | 355 | 103,000 |
| 1984/11/09 | 358 | 359 | 355 | 358 | 259,000 |
| 1984/11/08 | 360 | 365 | 356 | 360 | 355,000 |
| 1984/11/07 | 360 | 360 | 360 | 360 | 174,000 |
| 1984/11/06 | 362 | 365 | 360 | 360 | 226,000 |
| 1984/11/05 | 360 | 361 | 360 | 360 | 282,000 |
| 1984/11/02 | 355 | 360 | 355 | 360 | 317,000 |
| 1984/11/01 | 370 | 372 | 360 | 360 | 296,000 |
| 1984/10/31 | 370 | 371 | 366 | 370 | 328,000 |
| 1984/10/30 | 370 | 372 | 370 | 370 | 336,000 |
| 1984/10/29 | 371 | 371 | 370 | 370 | 154,000 |
| 1984/10/27 | 375 | 375 | 365 | 370 | 551,000 |
| 1984/10/26 | 373 | 380 | 372 | 380 | 630,000 |
| 1984/10/25 | 374 | 375 | 370 | 375 | 309,000 |
| 1984/10/24 | 375 | 376 | 370 | 376 | 263,000 |
| 1984/10/23 | 375 | 377 | 375 | 375 | 107,000 |
| 1984/10/22 | 380 | 380 | 370 | 380 | 126,000 |
| 1984/10/20 | 375 | 381 | 375 | 380 | 141,000 |
| 1984/10/19 | 370 | 393 | 370 | 380 | 1,060,000 |
| 1984/10/18 | 375 | 378 | 370 | 375 | 462,000 |
| 1984/10/17 | 378 | 379 | 376 | 376 | 334,000 |
| 1984/10/16 | 375 | 380 | 375 | 380 | 578,000 |
| 1984/10/15 | 378 | 380 | 376 | 380 | 923,000 |
| 1984/10/12 | 381 | 389 | 379 | 381 | 1,423,000 |
| 1984/10/11 | 382 | 383 | 379 | 382 | 1,511,000 |
| 1984/10/09 | 381 | 387 | 380 | 383 | 11,906,000 |
| 1984/10/08 | 382 | 388 | 381 | 383 | 136,000 |
| 1984/10/06 | 384 | 386 | 381 | 381 | 41,000 |
| 1984/10/05 | 381 | 385 | 381 | 385 | 243,000 |
| 1984/10/04 | 381 | 382 | 381 | 381 | 214,000 |
| 1984/10/03 | 381 | 383 | 381 | 381 | 680,000 |
| 1984/10/02 | 380 | 398 | 380 | 389 | 3,625,000 |
| 1984/10/01 | 380 | 383 | 380 | 383 | 78,000 |
| 1984/09/29 | 384 | 386 | 381 | 383 | 529,000 |
| 1984/09/28 | 373 | 384 | 373 | 383 | 582,000 |
| 1984/09/27 | 377 | 385 | 372 | 377 | 509,000 |
| 1984/09/26 | 365 | 380 | 360 | 380 | 602,000 |
| 1984/09/25 | 353 | 365 | 345 | 360 | 386,000 |
| 1984/09/22 | 353 | 369 | 353 | 359 | 318,000 |
| 1984/09/21 | 358 | 360 | 352 | 353 | 258,000 |
| 1984/09/20 | 355 | 365 | 351 | 363 | 484,000 |
| 1984/09/19 | 355 | 362 | 350 | 360 | 568,000 |
| 1984/09/18 | 345 | 360 | 345 | 357 | 843,000 |
| 1984/09/17 | 333 | 358 | 330 | 348 | 1,606,000 |
| 1984/09/14 | 340 | 342 | 338 | 338 | 2,013,000 |
| 1984/09/13 | 340 | 345 | 340 | 341 | 89,000 |
| 1984/09/12 | 346 | 349 | 340 | 340 | 349,000 |
| 1984/09/11 | 343 | 350 | 342 | 343 | 158,000 |
| 1984/09/10 | 349 | 349 | 342 | 342 | 57,000 |
| 1984/09/07 | 340 | 340 | 337 | 340 | 71,000 |
| 1984/09/06 | 341 | 341 | 336 | 340 | 2,221,000 |
| 1984/09/05 | 350 | 350 | 340 | 341 | 38,000 |
| 1984/09/04 | 350 | 350 | 345 | 350 | 134,000 |
| 1984/09/03 | 353 | 354 | 350 | 350 | 45,000 |
| 1984/09/01 | 350 | 354 | 346 | 350 | 36,000 |
| 1984/08/31 | 346 | 355 | 341 | 350 | 135,000 |
| 1984/08/30 | 356 | 358 | 350 | 350 | 124,000 |
| 1984/08/29 | 345 | 364 | 340 | 361 | 568,000 |
| 1984/08/28 | 347 | 348 | 345 | 347 | 83,000 |
| 1984/08/27 | 340 | 349 | 340 | 347 | 242,000 |
| 1984/08/25 | 335 | 349 | 333 | 339 | 566,000 |
| 1984/08/24 | 331 | 340 | 331 | 338 | 335,000 |
| 1984/08/23 | 331 | 335 | 330 | 330 | 46,000 |
| 1984/08/22 | 335 | 336 | 330 | 330 | 184,000 |
| 1984/08/21 | 331 | 340 | 330 | 331 | 156,000 |
| 1984/08/20 | 335 | 335 | 332 | 333 | 34,000 |
| 1984/08/18 | 330 | 338 | 330 | 335 | 981,000 |
| 1984/08/17 | 338 | 338 | 330 | 338 | 37,000 |
| 1984/08/16 | 323 | 338 | 322 | 329 | 578,000 |
| 1984/08/15 | 322 | 326 | 321 | 322 | 309,000 |
| 1984/08/14 | 330 | 330 | 325 | 328 | 88,000 |
| 1984/08/13 | 320 | 325 | 320 | 325 | 778,000 |
| 1984/08/10 | 324 | 330 | 321 | 330 | 746,000 |
| 1984/08/09 | 322 | 322 | 315 | 320 | 352,000 |
| 1984/08/08 | 325 | 325 | 320 | 322 | 186,000 |
| 1984/08/07 | 337 | 337 | 320 | 325 | 396,000 |
| 1984/08/06 | 333 | 340 | 317 | 340 | 760,000 |
| 1984/08/04 | 315 | 330 | 312 | 330 | 1,337,000 |
| 1984/08/03 | 320 | 320 | 300 | 320 | 1,262,000 |
| 1984/08/02 | 332 | 334 | 305 | 330 | 695,000 |
| 1984/08/01 | 338 | 343 | 331 | 331 | 132,000 |
| 1984/07/31 | 343 | 344 | 340 | 340 | 291,000 |
| 1984/07/30 | 343 | 343 | 343 | 343 | 18,000 |
| 1984/07/28 | 341 | 343 | 341 | 342 | 38,000 |
| 1984/07/27 | 335 | 340 | 335 | 340 | 45,000 |
| 1984/07/26 | 337 | 341 | 337 | 340 | 49,000 |
| 1984/07/25 | 343 | 344 | 331 | 331 | 173,000 |
| 1984/07/24 | 351 | 351 | 341 | 341 | 116,000 |
| 1984/07/23 | 355 | 355 | 354 | 354 | 51,000 |
| 1984/07/21 | 354 | 355 | 354 | 355 | 39,000 |
| 1984/07/20 | 355 | 357 | 355 | 355 | 53,000 |
| 1984/07/19 | 357 | 360 | 357 | 357 | 50,000 |
| 1984/07/18 | 355 | 360 | 354 | 360 | 43,000 |
| 1984/07/17 | 354 | 355 | 354 | 354 | 89,000 |
| 1984/07/16 | 355 | 355 | 354 | 354 | 17,000 |
| 1984/07/13 | 355 | 355 | 354 | 354 | 30,000 |
| 1984/07/12 | 355 | 357 | 354 | 354 | 60,000 |
| 1984/07/11 | 357 | 357 | 354 | 355 | 123,000 |
| 1984/07/10 | 357 | 357 | 355 | 357 | 195,000 |
| 1984/07/09 | 355 | 359 | 354 | 355 | 262,000 |
| 1984/07/07 | 356 | 360 | 353 | 355 | 224,000 |
| 1984/07/06 | 360 | 365 | 355 | 355 | 305,000 |
| 1984/07/05 | 360 | 361 | 359 | 360 | 240,000 |
| 1984/07/04 | 360 | 360 | 359 | 360 | 86,000 |
| 1984/07/03 | 360 | 360 | 360 | 360 | 50,000 |
| 1984/07/02 | 361 | 361 | 359 | 359 | 93,000 |
| 1984/06/30 | 365 | 367 | 360 | 360 | 202,000 |
| 1984/06/29 | 361 | 361 | 359 | 360 | 176,000 |
| 1984/06/28 | 361 | 365 | 358 | 358 | 237,000 |
| 1984/06/27 | 365 | 366 | 360 | 360 | 192,000 |
| 1984/06/26 | 376 | 376 | 365 | 365 | 77,000 |
| 1984/06/25 | 361 | 371 | 361 | 371 | 127,000 |
| 1984/06/23 | 360 | 360 | 355 | 360 | 130,000 |
| 1984/06/22 | 360 | 360 | 355 | 360 | 195,000 |
| 1984/06/21 | 359 | 360 | 358 | 358 | 59,000 |
| 1984/06/20 | 358 | 360 | 358 | 359 | 171,000 |
| 1984/06/19 | 363 | 363 | 356 | 358 | 326,000 |
| 1984/06/18 | 360 | 365 | 358 | 360 | 205,000 |
| 1984/06/16 | 361 | 365 | 358 | 360 | 133,000 |
| 1984/06/15 | 374 | 374 | 360 | 362 | 302,000 |
| 1984/06/14 | 370 | 370 | 368 | 369 | 130,000 |
| 1984/06/13 | 370 | 370 | 369 | 370 | 72,000 |
| 1984/06/12 | 375 | 375 | 368 | 368 | 255,000 |
| 1984/06/11 | 378 | 385 | 376 | 376 | 72,000 |
| 1984/06/08 | 375 | 384 | 371 | 378 | 35,000 |
| 1984/06/07 | 383 | 383 | 375 | 375 | 107,000 |
| 1984/06/06 | 370 | 382 | 370 | 382 | 42,000 |
| 1984/06/05 | 365 | 367 | 365 | 365 | 21,000 |
| 1984/06/04 | 370 | 370 | 367 | 367 | 31,000 |
| 1984/06/02 | 370 | 370 | 370 | 370 | 48,000 |
| 1984/06/01 | 374 | 374 | 370 | 370 | 21,000 |
| 1984/05/31 | 374 | 376 | 370 | 374 | 89,000 |
| 1984/05/30 | 373 | 375 | 373 | 375 | 12,000 |
| 1984/05/29 | 373 | 375 | 372 | 373 | 17,000 |
| 1984/05/28 | 370 | 370 | 370 | 370 | 64,000 |
| 1984/05/26 | 380 | 383 | 375 | 383 | 78,000 |
| 1984/05/25 | 380 | 380 | 375 | 380 | 52,000 |
| 1984/05/24 | 370 | 380 | 370 | 375 | 1,065,000 |
| 1984/05/23 | 376 | 376 | 371 | 372 | 44,000 |
| 1984/05/22 | 378 | 380 | 375 | 377 | 86,000 |
| 1984/05/21 | 380 | 381 | 375 | 375 | 80,000 |
| 1984/05/19 | 381 | 381 | 380 | 380 | 36,000 |
| 1984/05/18 | 383 | 385 | 383 | 383 | 88,000 |
| 1984/05/17 | 385 | 385 | 383 | 383 | 80,000 |
| 1984/05/16 | 385 | 385 | 380 | 383 | 52,000 |
| 1984/05/15 | 385 | 390 | 385 | 386 | 70,000 |
| 1984/05/14 | 386 | 390 | 383 | 386 | 90,000 |
| 1984/05/11 | 387 | 393 | 386 | 386 | 277,000 |
| 1984/05/10 | 380 | 399 | 380 | 397 | 440,000 |
| 1984/05/09 | 380 | 380 | 377 | 380 | 117,000 |
| 1984/05/08 | 380 | 380 | 375 | 375 | 138,000 |
| 1984/05/07 | 375 | 380 | 374 | 380 | 181,000 |
| 1984/05/04 | 371 | 374 | 371 | 373 | 621,000 |
| 1984/05/02 | 374 | 376 | 371 | 371 | 571,000 |
| 1984/05/01 | 377 | 377 | 372 | 372 | 58,000 |
| 1984/04/28 | 374 | 374 | 370 | 372 | 34,000 |
| 1984/04/27 | 374 | 378 | 368 | 370 | 188,000 |
| 1984/04/26 | 375 | 380 | 372 | 379 | 67,000 |
| 1984/04/25 | 370 | 377 | 370 | 375 | 280,000 |
| 1984/04/24 | 375 | 375 | 371 | 375 | 52,000 |
| 1984/04/23 | 375 | 375 | 373 | 375 | 64,000 |
| 1984/04/21 | 375 | 375 | 373 | 375 | 92,000 |
| 1984/04/20 | 376 | 386 | 375 | 375 | 440,000 |
| 1984/04/19 | 376 | 382 | 375 | 375 | 58,000 |
| 1984/04/18 | 375 | 380 | 375 | 380 | 35,000 |
| 1984/04/17 | 383 | 384 | 371 | 371 | 112,000 |
| 1984/04/16 | 390 | 391 | 385 | 385 | 50,000 |
| 1984/04/13 | 391 | 391 | 390 | 390 | 48,000 |
| 1984/04/12 | 398 | 398 | 390 | 390 | 32,000 |
| 1984/04/11 | 399 | 400 | 395 | 396 | 32,000 |
| 1984/04/10 | 400 | 400 | 398 | 399 | 68,000 |
| 1984/04/09 | 405 | 405 | 400 | 400 | 33,000 |
| 1984/04/07 | 401 | 401 | 400 | 400 | 50,000 |
| 1984/04/06 | 405 | 420 | 398 | 398 | 715,000 |
| 1984/04/05 | 398 | 400 | 390 | 400 | 337,000 |
| 1984/04/04 | 400 | 400 | 390 | 395 | 131,000 |
| 1984/04/03 | 400 | 400 | 395 | 400 | 229,000 |
| 1984/04/02 | 386 | 404 | 385 | 404 | 191,000 |
| 1984/03/31 | 370 | 385 | 370 | 381 | 683,000 |
| 1984/03/30 | 369 | 371 | 365 | 365 | 652,000 |
| 1984/03/29 | 369 | 370 | 369 | 369 | 125,000 |
| 1984/03/28 | 365 | 370 | 365 | 369 | 262,000 |
| 1984/03/27 | 365 | 367 | 360 | 360 | 138,000 |
| 1984/03/26 | 370 | 370 | 365 | 369 | 133,000 |
| 1984/03/24 | 370 | 370 | 365 | 370 | 133,000 |
| 1984/03/23 | 365 | 370 | 363 | 370 | 375,000 |
| 1984/03/22 | 365 | 371 | 362 | 370 | 259,000 |
| 1984/03/21 | 379 | 379 | 370 | 373 | 186,000 |
| 1984/03/19 | 385 | 385 | 376 | 380 | 126,000 |
| 1984/03/17 | 385 | 385 | 380 | 381 | 34,000 |
| 1984/03/16 | 381 | 382 | 380 | 380 | 197,000 |
| 1984/03/15 | 390 | 390 | 385 | 388 | 70,000 |
| 1984/03/14 | 381 | 390 | 380 | 388 | 174,000 |
| 1984/03/13 | 385 | 386 | 381 | 381 | 82,000 |
| 1984/03/12 | 390 | 390 | 386 | 386 | 100,000 |
| 1984/03/09 | 380 | 383 | 380 | 380 | 88,000 |
| 1984/03/08 | 381 | 381 | 380 | 380 | 158,000 |
| 1984/03/07 | 385 | 385 | 383 | 383 | 117,000 |
| 1984/03/06 | 385 | 385 | 383 | 385 | 72,000 |
| 1984/03/05 | 385 | 385 | 383 | 383 | 75,000 |
| 1984/03/03 | 385 | 385 | 383 | 383 | 39,000 |
| 1984/03/02 | 387 | 388 | 380 | 380 | 624,000 |
| 1984/03/01 | 385 | 387 | 385 | 385 | 131,000 |
| 1984/02/29 | 390 | 390 | 385 | 390 | 119,000 |
| 1984/02/28 | 394 | 394 | 387 | 387 | 175,000 |
| 1984/02/27 | 399 | 399 | 390 | 390 | 108,000 |
| 1984/02/25 | 395 | 395 | 390 | 394 | 221,000 |
| 1984/02/24 | 392 | 393 | 390 | 392 | 325,000 |
| 1984/02/23 | 395 | 395 | 392 | 393 | 139,000 |
| 1984/02/22 | 399 | 399 | 395 | 395 | 236,000 |
| 1984/02/21 | 400 | 400 | 395 | 400 | 120,000 |
| 1984/02/20 | 393 | 397 | 393 | 395 | 106,000 |
| 1984/02/18 | 393 | 395 | 391 | 392 | 134,000 |
| 1984/02/17 | 395 | 395 | 392 | 392 | 184,000 |
| 1984/02/16 | 396 | 396 | 393 | 395 | 222,000 |
| 1984/02/15 | 400 | 400 | 396 | 399 | 65,000 |
| 1984/02/14 | 400 | 400 | 395 | 396 | 61,000 |
| 1984/02/13 | 395 | 400 | 395 | 400 | 110,000 |
| 1984/02/10 | 400 | 400 | 394 | 394 | 157,000 |
| 1984/02/09 | 395 | 395 | 394 | 394 | 183,000 |
| 1984/02/08 | 399 | 399 | 393 | 394 | 327,000 |
| 1984/02/07 | 398 | 399 | 397 | 399 | 232,000 |
| 1984/02/06 | 415 | 415 | 405 | 405 | 95,000 |
| 1984/02/04 | 410 | 410 | 405 | 410 | 110,000 |
| 1984/02/03 | 408 | 410 | 405 | 410 | 252,000 |
| 1984/02/02 | 400 | 405 | 400 | 405 | 226,000 |
| 1984/02/01 | 400 | 401 | 398 | 401 | 175,000 |
| 1984/01/31 | 397 | 399 | 395 | 395 | 289,000 |
| 1984/01/30 | 404 | 405 | 395 | 400 | 281,000 |
| 1984/01/28 | 400 | 400 | 395 | 400 | 338,000 |
| 1984/01/27 | 401 | 411 | 395 | 395 | 609,000 |
| 1984/01/26 | 412 | 417 | 399 | 400 | 325,000 |
| 1984/01/25 | 418 | 418 | 415 | 417 | 112,000 |
| 1984/01/24 | 409 | 412 | 409 | 412 | 74,000 |
| 1984/01/23 | 399 | 410 | 399 | 405 | 192,000 |
| 1984/01/21 | 395 | 399 | 392 | 399 | 523,000 |
| 1984/01/20 | 406 | 410 | 401 | 401 | 479,000 |
| 1984/01/19 | 434 | 435 | 425 | 425 | 176,000 |
| 1984/01/18 | 440 | 441 | 435 | 435 | 3,140,000 |
| 1984/01/17 | 440 | 445 | 436 | 440 | 294,000 |
| 1984/01/13 | 445 | 448 | 438 | 440 | 273,000 |
| 1984/01/12 | 450 | 450 | 443 | 448 | 306,000 |
| 1984/01/11 | 438 | 453 | 438 | 453 | 2,312,000 |
| 1984/01/10 | 438 | 444 | 435 | 438 | 2,058,000 |
| 1984/01/09 | 430 | 437 | 429 | 437 | 611,000 |
| 1984/01/07 | 415 | 425 | 415 | 424 | 160,000 |
| 1984/01/06 | 421 | 422 | 415 | 415 | 49,000 |
| 1984/01/05 | 420 | 425 | 420 | 420 | 33,000 |
| 1984/01/04 | 420 | 420 | 420 | 420 | 22,000 |