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 |
---|---|---|---|---|---|
1985/12/28 | 499 | 508 | 490 | 490 | 81,000 |
1985/12/27 | 505 | 510 | 499 | 499 | 226,000 |
1985/12/26 | 505 | 505 | 500 | 503 | 111,000 |
1985/12/25 | 500 | 502 | 492 | 499 | 74,000 |
1985/12/24 | 500 | 510 | 500 | 504 | 93,000 |
1985/12/23 | 499 | 510 | 497 | 497 | 179,000 |
1985/12/21 | 493 | 496 | 490 | 490 | 21,000 |
1985/12/20 | 490 | 498 | 490 | 498 | 254,000 |
1985/12/19 | 491 | 491 | 472 | 485 | 982,000 |
1985/12/18 | 490 | 499 | 489 | 491 | 142,000 |
1985/12/17 | 485 | 500 | 485 | 500 | 107,000 |
1985/12/16 | 499 | 499 | 480 | 480 | 175,000 |
1985/12/13 | 500 | 505 | 493 | 493 | 146,000 |
1985/12/12 | 497 | 501 | 496 | 500 | 457,000 |
1985/12/11 | 491 | 500 | 487 | 495 | 228,000 |
1985/12/10 | 489 | 492 | 481 | 489 | 155,000 |
1985/12/09 | 485 | 490 | 484 | 487 | 96,000 |
1985/12/07 | 481 | 485 | 480 | 485 | 120,000 |
1985/12/06 | 485 | 487 | 482 | 482 | 137,000 |
1985/12/05 | 487 | 491 | 487 | 487 | 109,000 |
1985/12/04 | 485 | 487 | 481 | 487 | 161,000 |
1985/12/03 | 487 | 490 | 485 | 490 | 207,000 |
1985/12/02 | 500 | 500 | 487 | 487 | 105,000 |
1985/11/30 | 494 | 499 | 494 | 495 | 18,000 |
1985/11/29 | 490 | 500 | 490 | 500 | 147,000 |
1985/11/28 | 495 | 500 | 490 | 495 | 251,000 |
1985/11/27 | 515 | 515 | 493 | 495 | 124,000 |
1985/11/26 | 520 | 521 | 511 | 517 | 103,000 |
1985/11/25 | 519 | 525 | 512 | 519 | 340,000 |
1985/11/22 | 510 | 519 | 508 | 509 | 417,000 |
1985/11/21 | 491 | 510 | 490 | 507 | 353,000 |
1985/11/20 | 490 | 493 | 490 | 490 | 110,000 |
1985/11/19 | 490 | 490 | 482 | 482 | 82,000 |
1985/11/18 | 500 | 500 | 492 | 492 | 51,000 |
1985/11/16 | 493 | 493 | 481 | 482 | 61,000 |
1985/11/15 | 480 | 495 | 478 | 494 | 202,000 |
1985/11/14 | 505 | 505 | 480 | 485 | 117,000 |
1985/11/13 | 503 | 510 | 500 | 500 | 120,000 |
1985/11/12 | 510 | 513 | 510 | 510 | 84,000 |
1985/11/11 | 516 | 516 | 509 | 511 | 159,000 |
1985/11/08 | 507 | 509 | 505 | 509 | 205,000 |
1985/11/07 | 505 | 514 | 505 | 514 | 82,000 |
1985/11/06 | 520 | 527 | 518 | 520 | 552,000 |
1985/11/05 | 528 | 528 | 518 | 518 | 441,000 |
1985/11/02 | 521 | 529 | 516 | 529 | 446,000 |
1985/11/01 | 510 | 515 | 500 | 501 | 230,000 |
1985/10/31 | 500 | 507 | 496 | 503 | 444,000 |
1985/10/30 | 489 | 504 | 489 | 500 | 485,000 |
1985/10/29 | 480 | 489 | 480 | 485 | 409,000 |
1985/10/28 | 478 | 490 | 478 | 481 | 255,000 |
1985/10/26 | 470 | 474 | 465 | 468 | 840,000 |
1985/10/25 | 487 | 488 | 465 | 465 | 606,000 |
1985/10/24 | 500 | 505 | 485 | 491 | 293,000 |
1985/10/23 | 508 | 509 | 500 | 507 | 510,000 |
1985/10/22 | 508 | 515 | 507 | 513 | 352,000 |
1985/10/21 | 517 | 517 | 507 | 507 | 746,000 |
1985/10/19 | 508 | 516 | 506 | 507 | 474,000 |
1985/10/18 | 516 | 530 | 510 | 510 | 900,000 |
1985/10/17 | 545 | 545 | 526 | 526 | 673,000 |
1985/10/16 | 558 | 560 | 550 | 550 | 489,000 |
1985/10/15 | 572 | 585 | 565 | 568 | 417,000 |
1985/10/14 | 570 | 575 | 560 | 575 | 382,000 |
1985/10/11 | 575 | 580 | 570 | 575 | 374,000 |
1985/10/09 | 580 | 585 | 575 | 585 | 787,000 |
1985/10/08 | 563 | 580 | 563 | 580 | 237,000 |
1985/10/07 | 565 | 572 | 562 | 565 | 139,000 |
1985/10/05 | 574 | 575 | 565 | 568 | 398,000 |
1985/10/04 | 569 | 575 | 562 | 564 | 699,000 |
1985/10/03 | 555 | 569 | 553 | 559 | 871,000 |
1985/10/02 | 601 | 601 | 580 | 585 | 1,278,000 |
1985/10/01 | 625 | 628 | 581 | 581 | 3,482,000 |
1985/09/30 | 611 | 630 | 602 | 610 | 5,611,000 |
1985/09/28 | 574 | 601 | 573 | 601 | 1,441,000 |
1985/09/27 | 596 | 599 | 571 | 571 | 1,451,000 |
1985/09/26 | 601 | 607 | 593 | 596 | 3,936,000 |
1985/09/25 | 580 | 602 | 572 | 602 | 4,432,000 |
1985/09/24 | 560 | 575 | 557 | 570 | 2,048,000 |
1985/09/21 | 555 | 560 | 550 | 560 | 460,000 |
1985/09/20 | 562 | 564 | 540 | 547 | 657,000 |
1985/09/19 | 545 | 560 | 539 | 560 | 1,106,000 |
1985/09/18 | 540 | 545 | 525 | 539 | 1,204,000 |
1985/09/17 | 510 | 545 | 507 | 540 | 1,015,000 |
1985/09/13 | 511 | 519 | 507 | 513 | 257,000 |
1985/09/12 | 530 | 530 | 511 | 523 | 60,000 |
1985/09/11 | 525 | 530 | 520 | 526 | 996,000 |
1985/09/10 | 520 | 521 | 507 | 520 | 205,000 |
1985/09/09 | 517 | 517 | 507 | 510 | 65,000 |
1985/09/07 | 507 | 510 | 507 | 507 | 85,000 |
1985/09/06 | 507 | 519 | 507 | 509 | 124,000 |
1985/09/05 | 507 | 525 | 507 | 523 | 123,000 |
1985/09/04 | 506 | 506 | 495 | 499 | 206,000 |
1985/09/03 | 515 | 525 | 507 | 510 | 288,000 |
1985/09/02 | 517 | 520 | 516 | 520 | 156,000 |
1985/08/31 | 516 | 520 | 515 | 515 | 103,000 |
1985/08/30 | 527 | 535 | 525 | 525 | 204,000 |
1985/08/29 | 530 | 534 | 529 | 529 | 246,000 |
1985/08/28 | 547 | 547 | 525 | 530 | 657,000 |
1985/08/27 | 531 | 553 | 526 | 547 | 486,000 |
1985/08/26 | 538 | 540 | 520 | 538 | 409,000 |
1985/08/24 | 553 | 555 | 536 | 545 | 341,000 |
1985/08/23 | 544 | 553 | 530 | 553 | 442,000 |
1985/08/22 | 573 | 576 | 557 | 564 | 4,170,000 |
1985/08/21 | 545 | 565 | 540 | 565 | 1,891,000 |
1985/08/20 | 555 | 555 | 532 | 540 | 807,000 |
1985/08/19 | 554 | 561 | 543 | 555 | 1,866,000 |
1985/08/17 | 559 | 559 | 545 | 553 | 1,015,000 |
1985/08/16 | 560 | 560 | 548 | 548 | 2,085,000 |
1985/08/15 | 541 | 564 | 531 | 560 | 8,537,000 |
1985/08/14 | 514 | 531 | 512 | 531 | 2,894,000 |
1985/08/13 | 513 | 514 | 507 | 512 | 617,000 |
1985/08/12 | 513 | 513 | 505 | 513 | 884,000 |
1985/08/09 | 516 | 516 | 498 | 498 | 1,062,000 |
1985/08/08 | 500 | 518 | 500 | 514 | 8,213,000 |
1985/08/07 | 505 | 507 | 498 | 505 | 418,000 |
1985/08/06 | 490 | 509 | 490 | 509 | 625,000 |
1985/08/05 | 505 | 505 | 499 | 500 | 169,000 |
1985/08/03 | 489 | 509 | 489 | 503 | 1,115,000 |
1985/08/02 | 485 | 493 | 480 | 493 | 166,000 |
1985/08/01 | 482 | 498 | 481 | 481 | 316,000 |
1985/07/31 | 485 | 495 | 480 | 495 | 264,000 |
1985/07/30 | 499 | 500 | 485 | 500 | 498,000 |
1985/07/29 | 500 | 500 | 495 | 499 | 787,000 |
1985/07/27 | 480 | 485 | 480 | 480 | 68,000 |
1985/07/26 | 477 | 490 | 477 | 480 | 187,000 |
1985/07/25 | 480 | 487 | 477 | 487 | 213,000 |
1985/07/24 | 479 | 490 | 478 | 480 | 64,000 |
1985/07/23 | 493 | 493 | 480 | 480 | 156,000 |
1985/07/22 | 487 | 493 | 481 | 485 | 443,000 |
1985/07/20 | 488 | 489 | 481 | 481 | 105,000 |
1985/07/19 | 472 | 490 | 472 | 473 | 165,000 |
1985/07/18 | 488 | 488 | 472 | 472 | 74,000 |
1985/07/17 | 480 | 490 | 475 | 490 | 419,000 |
1985/07/16 | 473 | 485 | 473 | 480 | 226,000 |
1985/07/15 | 490 | 494 | 473 | 473 | 737,000 |
1985/07/12 | 475 | 487 | 473 | 480 | 367,000 |
1985/07/11 | 470 | 489 | 470 | 470 | 203,000 |
1985/07/10 | 478 | 485 | 470 | 470 | 440,000 |
1985/07/09 | 475 | 495 | 471 | 493 | 1,146,000 |
1985/07/08 | 467 | 475 | 466 | 470 | 159,000 |
1985/07/06 | 465 | 466 | 459 | 466 | 141,000 |
1985/07/05 | 450 | 455 | 450 | 450 | 1,002,000 |
1985/07/04 | 453 | 455 | 452 | 452 | 132,000 |
1985/07/03 | 450 | 468 | 450 | 452 | 243,000 |
1985/07/02 | 450 | 452 | 450 | 451 | 41,000 |
1985/07/01 | 450 | 453 | 450 | 453 | 82,000 |
1985/06/29 | 450 | 451 | 450 | 450 | 253,000 |
1985/06/28 | 458 | 458 | 450 | 450 | 196,000 |
1985/06/27 | 440 | 451 | 440 | 450 | 379,000 |
1985/06/26 | 450 | 451 | 436 | 436 | 399,000 |
1985/06/25 | 450 | 453 | 450 | 450 | 197,000 |
1985/06/24 | 455 | 457 | 450 | 450 | 88,000 |
1985/06/22 | 457 | 457 | 450 | 450 | 145,000 |
1985/06/21 | 458 | 458 | 455 | 455 | 93,000 |
1985/06/20 | 460 | 460 | 450 | 455 | 219,000 |
1985/06/19 | 455 | 460 | 455 | 460 | 165,000 |
1985/06/18 | 463 | 465 | 460 | 460 | 61,000 |
1985/06/17 | 470 | 474 | 460 | 473 | 528,000 |
1985/06/15 | 460 | 466 | 457 | 465 | 395,000 |
1985/06/14 | 468 | 469 | 455 | 455 | 664,000 |
1985/06/13 | 465 | 470 | 460 | 470 | 600,000 |
1985/06/12 | 445 | 460 | 445 | 460 | 388,000 |
1985/06/11 | 464 | 464 | 445 | 450 | 361,000 |
1985/06/10 | 470 | 470 | 465 | 469 | 432,000 |
1985/06/07 | 475 | 479 | 465 | 478 | 2,229,000 |
1985/06/06 | 455 | 470 | 455 | 467 | 1,440,000 |
1985/06/05 | 440 | 450 | 439 | 446 | 686,000 |
1985/06/04 | 437 | 443 | 437 | 437 | 227,000 |
1985/06/03 | 440 | 453 | 440 | 442 | 429,000 |
1985/06/01 | 450 | 450 | 445 | 445 | 678,000 |
1985/05/31 | 434 | 450 | 433 | 450 | 1,271,000 |
1985/05/30 | 425 | 434 | 422 | 433 | 800,000 |
1985/05/29 | 420 | 425 | 419 | 420 | 93,000 |
1985/05/28 | 420 | 420 | 416 | 418 | 50,000 |
1985/05/27 | 424 | 427 | 421 | 425 | 268,000 |
1985/05/25 | 425 | 425 | 415 | 424 | 145,000 |
1985/05/24 | 420 | 424 | 417 | 420 | 208,000 |
1985/05/23 | 425 | 428 | 419 | 427 | 982,000 |
1985/05/22 | 430 | 430 | 420 | 429 | 1,639,000 |
1985/05/21 | 418 | 430 | 417 | 425 | 3,326,000 |
1985/05/20 | 420 | 420 | 413 | 418 | 830,000 |
1985/05/18 | 410 | 412 | 406 | 412 | 310,000 |
1985/05/17 | 400 | 405 | 396 | 402 | 601,000 |
1985/05/16 | 395 | 395 | 390 | 395 | 276,000 |
1985/05/15 | 395 | 400 | 382 | 382 | 702,000 |
1985/05/14 | 390 | 400 | 389 | 400 | 3,840,000 |
1985/05/13 | 390 | 399 | 389 | 395 | 3,173,000 |
1985/05/10 | 395 | 395 | 390 | 390 | 68,000 |
1985/05/09 | 396 | 399 | 390 | 390 | 610,000 |
1985/05/08 | 399 | 400 | 393 | 397 | 401,000 |
1985/05/07 | 398 | 400 | 395 | 400 | 451,000 |
1985/05/04 | 395 | 398 | 394 | 398 | 111,000 |
1985/05/02 | 394 | 394 | 390 | 391 | 115,000 |
1985/05/01 | 391 | 394 | 390 | 392 | 89,000 |
1985/04/30 | 395 | 395 | 390 | 390 | 58,000 |
1985/04/27 | 393 | 393 | 390 | 390 | 40,000 |
1985/04/26 | 388 | 393 | 387 | 393 | 340,000 |
1985/04/25 | 385 | 388 | 382 | 387 | 200,000 |
1985/04/24 | 385 | 389 | 382 | 383 | 103,000 |
1985/04/23 | 385 | 389 | 383 | 383 | 234,000 |
1985/04/22 | 385 | 386 | 381 | 381 | 64,000 |
1985/04/20 | 383 | 385 | 382 | 385 | 52,000 |
1985/04/19 | 383 | 385 | 381 | 382 | 101,000 |
1985/04/18 | 383 | 383 | 379 | 380 | 71,000 |
1985/04/17 | 379 | 385 | 379 | 379 | 265,000 |
1985/04/16 | 380 | 382 | 379 | 379 | 89,000 |
1985/04/15 | 379 | 384 | 378 | 380 | 73,000 |
1985/04/12 | 375 | 380 | 375 | 378 | 23,000 |
1985/04/11 | 376 | 384 | 375 | 378 | 57,000 |
1985/04/10 | 379 | 385 | 379 | 385 | 385,000 |
1985/04/09 | 374 | 385 | 374 | 374 | 247,000 |
1985/04/08 | 367 | 375 | 366 | 375 | 282,000 |
1985/04/06 | 370 | 370 | 365 | 366 | 29,000 |
1985/04/05 | 378 | 378 | 370 | 370 | 31,000 |
1985/04/04 | 379 | 379 | 372 | 378 | 204,000 |
1985/04/03 | 380 | 380 | 378 | 379 | 254,000 |
1985/04/02 | 380 | 380 | 375 | 380 | 144,000 |
1985/04/01 | 384 | 384 | 370 | 380 | 101,000 |
1985/03/30 | 380 | 383 | 380 | 383 | 193,000 |
1985/03/29 | 375 | 380 | 375 | 380 | 203,000 |
1985/03/28 | 369 | 379 | 369 | 378 | 317,000 |
1985/03/27 | 369 | 375 | 362 | 373 | 148,000 |
1985/03/26 | 369 | 370 | 369 | 370 | 76,000 |
1985/03/25 | 370 | 370 | 369 | 369 | 85,000 |
1985/03/23 | 362 | 362 | 360 | 361 | 13,000 |
1985/03/22 | 366 | 370 | 366 | 367 | 48,000 |
1985/03/20 | 367 | 369 | 367 | 367 | 42,000 |
1985/03/19 | 368 | 368 | 360 | 367 | 59,000 |
1985/03/18 | 369 | 370 | 368 | 370 | 36,000 |
1985/03/16 | 368 | 369 | 368 | 369 | 40,000 |
1985/03/15 | 369 | 369 | 369 | 369 | 51,000 |
1985/03/14 | 376 | 377 | 369 | 369 | 89,000 |
1985/03/13 | 361 | 378 | 361 | 378 | 145,000 |
1985/03/12 | 369 | 370 | 361 | 361 | 133,000 |
1985/03/11 | 377 | 377 | 369 | 369 | 161,000 |
1985/03/08 | 369 | 379 | 369 | 374 | 261,000 |
1985/03/07 | 370 | 380 | 369 | 374 | 1,035,000 |
1985/03/06 | 366 | 368 | 361 | 365 | 166,000 |
1985/03/05 | 361 | 361 | 359 | 361 | 61,000 |
1985/03/04 | 356 | 367 | 356 | 361 | 123,000 |
1985/03/02 | 368 | 368 | 356 | 356 | 34,000 |
1985/03/01 | 351 | 370 | 351 | 368 | 1,704,000 |
1985/02/28 | 360 | 364 | 352 | 352 | 114,000 |
1985/02/27 | 354 | 357 | 352 | 352 | 166,000 |
1985/02/26 | 358 | 360 | 355 | 360 | 54,000 |
1985/02/25 | 360 | 360 | 355 | 360 | 43,000 |
1985/02/23 | 355 | 360 | 355 | 360 | 50,000 |
1985/02/22 | 352 | 360 | 350 | 358 | 165,000 |
1985/02/21 | 352 | 358 | 352 | 355 | 52,000 |
1985/02/20 | 353 | 360 | 351 | 355 | 866,000 |
1985/02/19 | 360 | 360 | 355 | 355 | 19,000 |
1985/02/18 | 360 | 362 | 355 | 358 | 375,000 |
1985/02/16 | 357 | 360 | 355 | 360 | 63,000 |
1985/02/15 | 361 | 362 | 360 | 360 | 305,000 |
1985/02/14 | 360 | 360 | 356 | 360 | 991,000 |
1985/02/13 | 360 | 365 | 360 | 360 | 59,000 |
1985/02/12 | 360 | 365 | 360 | 365 | 68,000 |
1985/02/08 | 360 | 369 | 360 | 360 | 97,000 |
1985/02/07 | 352 | 361 | 352 | 360 | 337,000 |
1985/02/06 | 360 | 360 | 355 | 357 | 255,000 |
1985/02/05 | 360 | 363 | 357 | 360 | 152,000 |
1985/02/04 | 370 | 370 | 361 | 365 | 39,000 |
1985/02/02 | 361 | 370 | 361 | 370 | 94,000 |
1985/02/01 | 365 | 369 | 365 | 365 | 38,000 |
1985/01/31 | 370 | 370 | 361 | 370 | 114,000 |
1985/01/30 | 357 | 375 | 357 | 375 | 149,000 |
1985/01/29 | 361 | 361 | 360 | 360 | 85,000 |
1985/01/28 | 361 | 362 | 356 | 356 | 46,000 |
1985/01/26 | 363 | 363 | 358 | 362 | 55,000 |
1985/01/25 | 367 | 367 | 356 | 356 | 443,000 |
1985/01/24 | 360 | 365 | 360 | 362 | 98,000 |
1985/01/23 | 360 | 367 | 360 | 364 | 77,000 |
1985/01/22 | 360 | 370 | 360 | 365 | 88,000 |
1985/01/21 | 364 | 364 | 361 | 363 | 14,000 |
1985/01/19 | 363 | 363 | 360 | 360 | 48,000 |
1985/01/18 | 360 | 365 | 360 | 365 | 90,000 |
1985/01/17 | 360 | 363 | 359 | 360 | 501,000 |
1985/01/16 | 360 | 365 | 360 | 365 | 52,000 |
1985/01/14 | 355 | 369 | 355 | 367 | 191,000 |
1985/01/11 | 367 | 367 | 365 | 365 | 54,000 |
1985/01/10 | 370 | 370 | 365 | 365 | 226,000 |
1985/01/09 | 368 | 368 | 365 | 368 | 78,000 |
1985/01/08 | 365 | 371 | 363 | 368 | 77,000 |
1985/01/07 | 370 | 370 | 365 | 365 | 62,000 |
1985/01/05 | 370 | 371 | 367 | 367 | 41,000 |
1985/01/04 | 370 | 375 | 370 | 370 | 65,000 |