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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,090 | 1,120 | 1,080 | 1,120 | 124,000 |
| 1986/12/26 | 1,130 | 1,130 | 1,090 | 1,110 | 447,000 |
| 1986/12/25 | 1,120 | 1,140 | 1,100 | 1,130 | 949,000 |
| 1986/12/24 | 1,110 | 1,150 | 1,100 | 1,140 | 415,000 |
| 1986/12/23 | 1,110 | 1,140 | 1,100 | 1,100 | 370,000 |
| 1986/12/22 | 1,100 | 1,140 | 1,100 | 1,110 | 279,000 |
| 1986/12/19 | 1,090 | 1,130 | 1,080 | 1,130 | 331,000 |
| 1986/12/18 | 1,100 | 1,110 | 1,090 | 1,090 | 143,000 |
| 1986/12/17 | 1,120 | 1,120 | 1,080 | 1,110 | 477,000 |
| 1986/12/16 | 1,110 | 1,130 | 1,110 | 1,120 | 352,000 |
| 1986/12/15 | 1,180 | 1,180 | 1,100 | 1,110 | 156,000 |
| 1986/12/12 | 1,150 | 1,180 | 1,140 | 1,160 | 369,000 |
| 1986/12/11 | 1,160 | 1,190 | 1,150 | 1,160 | 221,000 |
| 1986/12/10 | 1,140 | 1,170 | 1,140 | 1,140 | 200,000 |
| 1986/12/09 | 1,180 | 1,180 | 1,140 | 1,160 | 210,000 |
| 1986/12/08 | 1,180 | 1,180 | 1,170 | 1,170 | 165,000 |
| 1986/12/06 | 1,190 | 1,190 | 1,150 | 1,170 | 358,000 |
| 1986/12/05 | 1,200 | 1,200 | 1,150 | 1,200 | 322,000 |
| 1986/12/04 | 1,210 | 1,240 | 1,200 | 1,230 | 762,000 |
| 1986/12/03 | 1,140 | 1,210 | 1,140 | 1,200 | 1,689,000 |
| 1986/12/02 | 1,160 | 1,170 | 1,140 | 1,160 | 193,000 |
| 1986/12/01 | 1,200 | 1,200 | 1,160 | 1,160 | 404,000 |
| 1986/11/29 | 1,170 | 1,190 | 1,170 | 1,190 | 862,000 |
| 1986/11/28 | 1,140 | 1,190 | 1,130 | 1,190 | 1,342,000 |
| 1986/11/27 | 1,090 | 1,100 | 1,080 | 1,100 | 314,000 |
| 1986/11/26 | 1,100 | 1,110 | 1,070 | 1,080 | 501,000 |
| 1986/11/25 | 1,100 | 1,120 | 1,080 | 1,100 | 508,000 |
| 1986/11/22 | 1,110 | 1,110 | 1,080 | 1,110 | 170,000 |
| 1986/11/21 | 1,100 | 1,110 | 1,090 | 1,090 | 269,000 |
| 1986/11/20 | 1,080 | 1,110 | 1,080 | 1,090 | 545,000 |
| 1986/11/19 | 1,090 | 1,100 | 1,080 | 1,100 | 257,000 |
| 1986/11/18 | 1,090 | 1,110 | 1,060 | 1,100 | 359,000 |
| 1986/11/17 | 1,120 | 1,120 | 1,080 | 1,100 | 375,000 |
| 1986/11/14 | 1,070 | 1,090 | 1,070 | 1,080 | 229,000 |
| 1986/11/13 | 1,130 | 1,130 | 1,090 | 1,110 | 371,000 |
| 1986/11/12 | 1,150 | 1,160 | 1,120 | 1,130 | 1,594,000 |
| 1986/11/11 | 1,120 | 1,160 | 1,110 | 1,140 | 1,703,000 |
| 1986/11/10 | 1,120 | 1,140 | 1,100 | 1,130 | 1,471,000 |
| 1986/11/07 | 1,060 | 1,110 | 1,050 | 1,100 | 2,994,000 |
| 1986/11/06 | 990 | 1,040 | 990 | 1,040 | 1,213,000 |
| 1986/11/05 | 965 | 995 | 965 | 980 | 631,000 |
| 1986/11/04 | 980 | 990 | 955 | 955 | 329,000 |
| 1986/11/01 | 1,000 | 1,000 | 971 | 990 | 407,000 |
| 1986/10/31 | 1,070 | 1,070 | 985 | 1,010 | 1,873,000 |
| 1986/10/30 | 980 | 1,050 | 978 | 1,050 | 2,759,000 |
| 1986/10/29 | 940 | 958 | 925 | 950 | 833,000 |
| 1986/10/28 | 865 | 935 | 865 | 935 | 705,000 |
| 1986/10/27 | 845 | 875 | 835 | 875 | 251,000 |
| 1986/10/25 | 845 | 860 | 800 | 843 | 253,000 |
| 1986/10/24 | 940 | 950 | 845 | 845 | 1,073,000 |
| 1986/10/23 | 850 | 960 | 850 | 930 | 694,000 |
| 1986/10/22 | 921 | 935 | 859 | 870 | 555,000 |
| 1986/10/21 | 960 | 970 | 920 | 920 | 678,000 |
| 1986/10/20 | 965 | 973 | 960 | 963 | 297,000 |
| 1986/10/17 | 957 | 979 | 955 | 975 | 696,000 |
| 1986/10/16 | 975 | 980 | 950 | 950 | 453,000 |
| 1986/10/15 | 1,010 | 1,030 | 990 | 995 | 599,000 |
| 1986/10/14 | 1,050 | 1,080 | 1,000 | 1,000 | 1,910,000 |
| 1986/10/13 | 1,090 | 1,090 | 1,050 | 1,050 | 505,000 |
| 1986/10/09 | 1,120 | 1,120 | 1,080 | 1,100 | 395,000 |
| 1986/10/08 | 1,130 | 1,150 | 1,110 | 1,110 | 1,050,000 |
| 1986/10/07 | 1,110 | 1,130 | 1,110 | 1,120 | 197,000 |
| 1986/10/06 | 1,150 | 1,150 | 1,110 | 1,110 | 496,000 |
| 1986/10/04 | 1,150 | 1,150 | 1,130 | 1,150 | 158,000 |
| 1986/10/03 | 1,110 | 1,150 | 1,110 | 1,130 | 452,000 |
| 1986/10/02 | 1,230 | 1,250 | 1,130 | 1,150 | 463,000 |
| 1986/10/01 | 1,280 | 1,300 | 1,200 | 1,230 | 1,404,000 |
| 1986/09/30 | 1,300 | 1,340 | 1,230 | 1,300 | 1,551,000 |
| 1986/09/29 | 1,350 | 1,370 | 1,310 | 1,320 | 1,517,000 |
| 1986/09/27 | 1,340 | 1,360 | 1,300 | 1,330 | 6,329,000 |
| 1986/09/26 | 1,230 | 1,320 | 1,230 | 1,320 | 2,251,000 |
| 1986/09/25 | 1,290 | 1,300 | 1,240 | 1,290 | 2,429,000 |
| 1986/09/24 | 1,260 | 1,300 | 1,250 | 1,290 | 2,955,000 |
| 1986/09/22 | 1,160 | 1,280 | 1,150 | 1,270 | 3,165,000 |
| 1986/09/19 | 1,190 | 1,190 | 1,150 | 1,170 | 372,000 |
| 1986/09/18 | 1,180 | 1,200 | 1,130 | 1,180 | 699,000 |
| 1986/09/17 | 1,250 | 1,260 | 1,200 | 1,200 | 1,101,000 |
| 1986/09/16 | 1,320 | 1,320 | 1,200 | 1,230 | 711,000 |
| 1986/09/12 | 1,320 | 1,360 | 1,310 | 1,320 | 2,043,000 |
| 1986/09/11 | 1,360 | 1,430 | 1,360 | 1,400 | 10,298,000 |
| 1986/09/10 | 1,310 | 1,380 | 1,300 | 1,380 | 3,095,000 |
| 1986/09/09 | 1,340 | 1,340 | 1,300 | 1,310 | 827,000 |
| 1986/09/08 | 1,390 | 1,390 | 1,330 | 1,340 | 1,161,000 |
| 1986/09/06 | 1,380 | 1,400 | 1,350 | 1,400 | 3,505,000 |
| 1986/09/05 | 1,390 | 1,400 | 1,300 | 1,380 | 4,482,000 |
| 1986/09/04 | 1,370 | 1,410 | 1,330 | 1,370 | 4,502,000 |
| 1986/09/03 | 1,370 | 1,380 | 1,320 | 1,370 | 5,485,000 |
| 1986/09/02 | 1,330 | 1,400 | 1,280 | 1,400 | 14,869,000 |
| 1986/09/01 | 1,270 | 1,330 | 1,230 | 1,330 | 9,990,000 |
| 1986/08/30 | 1,210 | 1,260 | 1,180 | 1,250 | 5,180,000 |
| 1986/08/29 | 1,150 | 1,200 | 1,140 | 1,200 | 1,504,000 |
| 1986/08/28 | 1,190 | 1,200 | 1,140 | 1,170 | 2,181,000 |
| 1986/08/27 | 1,170 | 1,210 | 1,060 | 1,180 | 8,032,000 |
| 1986/08/26 | 1,090 | 1,130 | 1,080 | 1,120 | 905,000 |
| 1986/08/25 | 1,060 | 1,140 | 1,060 | 1,100 | 543,000 |
| 1986/08/23 | 1,070 | 1,070 | 1,040 | 1,050 | 352,000 |
| 1986/08/22 | 1,130 | 1,140 | 1,060 | 1,070 | 859,000 |
| 1986/08/21 | 1,180 | 1,190 | 1,110 | 1,150 | 1,158,000 |
| 1986/08/20 | 1,130 | 1,200 | 1,110 | 1,190 | 2,344,000 |
| 1986/08/19 | 1,170 | 1,170 | 1,100 | 1,130 | 4,522,000 |
| 1986/08/18 | 1,080 | 1,140 | 1,060 | 1,090 | 2,854,000 |
| 1986/08/15 | 1,040 | 1,080 | 1,020 | 1,080 | 2,869,000 |
| 1986/08/14 | 1,000 | 1,040 | 995 | 1,040 | 2,388,000 |
| 1986/08/13 | 989 | 1,000 | 983 | 1,000 | 1,468,000 |
| 1986/08/12 | 940 | 986 | 940 | 985 | 1,829,000 |
| 1986/08/11 | 940 | 940 | 931 | 940 | 92,000 |
| 1986/08/08 | 911 | 948 | 911 | 945 | 325,000 |
| 1986/08/07 | 905 | 912 | 905 | 910 | 583,000 |
| 1986/08/06 | 915 | 925 | 905 | 909 | 292,000 |
| 1986/08/05 | 900 | 952 | 891 | 945 | 261,000 |
| 1986/08/04 | 900 | 908 | 899 | 903 | 290,000 |
| 1986/08/02 | 907 | 910 | 906 | 906 | 270,000 |
| 1986/08/01 | 920 | 930 | 879 | 905 | 687,000 |
| 1986/07/31 | 950 | 954 | 920 | 930 | 433,000 |
| 1986/07/30 | 945 | 952 | 940 | 950 | 679,000 |
| 1986/07/29 | 948 | 950 | 930 | 945 | 1,145,000 |
| 1986/07/28 | 930 | 949 | 928 | 948 | 150,000 |
| 1986/07/26 | 933 | 940 | 915 | 915 | 141,000 |
| 1986/07/25 | 940 | 950 | 930 | 931 | 492,000 |
| 1986/07/24 | 920 | 950 | 920 | 940 | 543,000 |
| 1986/07/23 | 930 | 940 | 930 | 930 | 505,000 |
| 1986/07/22 | 916 | 954 | 915 | 940 | 889,000 |
| 1986/07/21 | 954 | 955 | 915 | 935 | 398,000 |
| 1986/07/19 | 945 | 957 | 935 | 955 | 1,642,000 |
| 1986/07/18 | 915 | 942 | 915 | 942 | 1,405,000 |
| 1986/07/17 | 915 | 930 | 911 | 915 | 865,000 |
| 1986/07/16 | 911 | 925 | 910 | 910 | 486,000 |
| 1986/07/15 | 915 | 931 | 912 | 930 | 772,000 |
| 1986/07/14 | 915 | 930 | 915 | 920 | 636,000 |
| 1986/07/11 | 899 | 926 | 899 | 915 | 649,000 |
| 1986/07/10 | 905 | 918 | 903 | 908 | 717,000 |
| 1986/07/09 | 950 | 950 | 912 | 920 | 1,654,000 |
| 1986/07/08 | 903 | 950 | 903 | 950 | 3,766,000 |
| 1986/07/07 | 896 | 920 | 894 | 913 | 4,549,000 |
| 1986/07/05 | 880 | 894 | 878 | 894 | 341,000 |
| 1986/07/04 | 890 | 891 | 875 | 890 | 1,232,000 |
| 1986/07/03 | 889 | 895 | 875 | 890 | 2,276,000 |
| 1986/07/02 | 880 | 889 | 873 | 889 | 3,000,000 |
| 1986/07/01 | 865 | 879 | 860 | 862 | 1,158,000 |
| 1986/06/30 | 841 | 865 | 841 | 860 | 703,000 |
| 1986/06/28 | 845 | 845 | 840 | 840 | 239,000 |
| 1986/06/27 | 848 | 853 | 840 | 840 | 662,000 |
| 1986/06/26 | 858 | 868 | 853 | 868 | 889,000 |
| 1986/06/25 | 835 | 848 | 821 | 848 | 388,000 |
| 1986/06/24 | 837 | 840 | 835 | 837 | 148,000 |
| 1986/06/23 | 850 | 850 | 831 | 832 | 200,000 |
| 1986/06/21 | 840 | 850 | 840 | 846 | 273,000 |
| 1986/06/20 | 838 | 848 | 830 | 830 | 562,000 |
| 1986/06/19 | 816 | 838 | 816 | 838 | 217,000 |
| 1986/06/18 | 815 | 825 | 810 | 810 | 418,000 |
| 1986/06/17 | 825 | 827 | 807 | 815 | 124,000 |
| 1986/06/16 | 837 | 838 | 835 | 835 | 84,000 |
| 1986/06/13 | 824 | 849 | 824 | 835 | 349,000 |
| 1986/06/12 | 822 | 823 | 820 | 820 | 174,000 |
| 1986/06/11 | 813 | 822 | 813 | 822 | 83,000 |
| 1986/06/10 | 801 | 828 | 801 | 812 | 100,000 |
| 1986/06/09 | 826 | 830 | 816 | 816 | 177,000 |
| 1986/06/07 | 830 | 830 | 829 | 830 | 26,000 |
| 1986/06/06 | 838 | 840 | 821 | 830 | 255,000 |
| 1986/06/05 | 848 | 848 | 835 | 840 | 159,000 |
| 1986/06/04 | 850 | 850 | 837 | 838 | 267,000 |
| 1986/06/03 | 851 | 851 | 847 | 850 | 171,000 |
| 1986/06/02 | 835 | 841 | 835 | 841 | 100,000 |
| 1986/05/31 | 840 | 849 | 835 | 840 | 185,000 |
| 1986/05/30 | 855 | 870 | 840 | 855 | 553,000 |
| 1986/05/29 | 855 | 859 | 845 | 845 | 248,000 |
| 1986/05/28 | 860 | 862 | 841 | 853 | 2,002,000 |
| 1986/05/27 | 847 | 853 | 839 | 849 | 1,278,000 |
| 1986/05/26 | 840 | 845 | 827 | 827 | 167,000 |
| 1986/05/24 | 850 | 854 | 840 | 850 | 573,000 |
| 1986/05/23 | 845 | 845 | 831 | 845 | 578,000 |
| 1986/05/22 | 835 | 843 | 825 | 825 | 513,000 |
| 1986/05/21 | 820 | 850 | 820 | 838 | 506,000 |
| 1986/05/20 | 815 | 828 | 815 | 825 | 302,000 |
| 1986/05/19 | 811 | 830 | 811 | 815 | 177,000 |
| 1986/05/17 | 792 | 812 | 792 | 810 | 245,000 |
| 1986/05/16 | 840 | 840 | 811 | 812 | 317,000 |
| 1986/05/15 | 835 | 840 | 828 | 830 | 247,000 |
| 1986/05/14 | 844 | 849 | 835 | 839 | 483,000 |
| 1986/05/13 | 850 | 860 | 830 | 844 | 562,000 |
| 1986/05/12 | 867 | 873 | 855 | 860 | 642,000 |
| 1986/05/09 | 870 | 880 | 860 | 867 | 1,583,000 |
| 1986/05/08 | 879 | 883 | 866 | 875 | 1,631,000 |
| 1986/05/07 | 890 | 893 | 860 | 879 | 5,510,000 |
| 1986/05/06 | 869 | 890 | 860 | 890 | 11,195,000 |
| 1986/05/02 | 830 | 860 | 829 | 859 | 9,529,000 |
| 1986/05/01 | 825 | 830 | 807 | 820 | 2,140,000 |
| 1986/04/30 | 805 | 825 | 803 | 825 | 3,731,000 |
| 1986/04/28 | 803 | 805 | 790 | 805 | 433,000 |
| 1986/04/26 | 805 | 808 | 788 | 793 | 2,108,000 |
| 1986/04/25 | 823 | 823 | 800 | 810 | 2,868,000 |
| 1986/04/24 | 819 | 830 | 808 | 813 | 4,361,000 |
| 1986/04/23 | 779 | 800 | 760 | 799 | 1,799,000 |
| 1986/04/22 | 760 | 780 | 752 | 780 | 572,000 |
| 1986/04/21 | 770 | 780 | 762 | 770 | 377,000 |
| 1986/04/19 | 780 | 785 | 760 | 760 | 159,000 |
| 1986/04/18 | 770 | 800 | 770 | 800 | 814,000 |
| 1986/04/17 | 780 | 790 | 767 | 780 | 355,000 |
| 1986/04/16 | 790 | 790 | 770 | 775 | 411,000 |
| 1986/04/15 | 810 | 810 | 780 | 798 | 888,000 |
| 1986/04/14 | 810 | 811 | 800 | 800 | 908,000 |
| 1986/04/11 | 799 | 811 | 790 | 810 | 1,894,000 |
| 1986/04/10 | 794 | 795 | 759 | 788 | 1,406,000 |
| 1986/04/09 | 740 | 779 | 737 | 779 | 1,347,000 |
| 1986/04/08 | 750 | 750 | 733 | 742 | 531,000 |
| 1986/04/07 | 755 | 775 | 750 | 760 | 817,000 |
| 1986/04/05 | 740 | 755 | 740 | 755 | 359,000 |
| 1986/04/04 | 765 | 770 | 728 | 749 | 2,075,000 |
| 1986/04/03 | 750 | 755 | 729 | 755 | 1,697,000 |
| 1986/04/02 | 805 | 810 | 761 | 780 | 1,300,000 |
| 1986/04/01 | 839 | 840 | 810 | 830 | 2,535,000 |
| 1986/03/31 | 855 | 866 | 830 | 850 | 5,255,000 |
| 1986/03/29 | 839 | 859 | 825 | 845 | 10,177,000 |
| 1986/03/28 | 800 | 834 | 776 | 834 | 13,871,000 |
| 1986/03/27 | 748 | 772 | 718 | 770 | 6,100,000 |
| 1986/03/26 | 729 | 744 | 725 | 738 | 2,394,000 |
| 1986/03/25 | 750 | 761 | 728 | 739 | 4,916,000 |
| 1986/03/24 | 699 | 750 | 695 | 750 | 7,281,000 |
| 1986/03/22 | 683 | 700 | 680 | 689 | 3,099,000 |
| 1986/03/20 | 633 | 670 | 633 | 660 | 1,451,000 |
| 1986/03/19 | 672 | 672 | 632 | 653 | 1,436,000 |
| 1986/03/18 | 678 | 685 | 662 | 662 | 3,177,000 |
| 1986/03/17 | 670 | 672 | 651 | 668 | 4,313,000 |
| 1986/03/15 | 639 | 653 | 635 | 650 | 3,269,000 |
| 1986/03/14 | 628 | 632 | 609 | 630 | 2,283,000 |
| 1986/03/13 | 610 | 622 | 609 | 618 | 3,058,000 |
| 1986/03/12 | 601 | 608 | 595 | 607 | 3,104,000 |
| 1986/03/11 | 579 | 595 | 575 | 591 | 1,418,000 |
| 1986/03/10 | 571 | 580 | 571 | 572 | 539,000 |
| 1986/03/07 | 563 | 572 | 563 | 564 | 389,000 |
| 1986/03/06 | 555 | 560 | 550 | 560 | 303,000 |
| 1986/03/05 | 562 | 565 | 556 | 557 | 416,000 |
| 1986/03/04 | 565 | 569 | 561 | 565 | 286,000 |
| 1986/03/03 | 555 | 569 | 555 | 566 | 291,000 |
| 1986/03/01 | 564 | 564 | 555 | 559 | 139,000 |
| 1986/02/28 | 578 | 580 | 550 | 550 | 872,000 |
| 1986/02/27 | 565 | 578 | 563 | 569 | 961,000 |
| 1986/02/26 | 555 | 561 | 550 | 561 | 697,000 |
| 1986/02/25 | 552 | 560 | 547 | 560 | 136,000 |
| 1986/02/24 | 532 | 555 | 532 | 542 | 130,000 |
| 1986/02/22 | 541 | 546 | 531 | 531 | 117,000 |
| 1986/02/21 | 559 | 563 | 551 | 551 | 534,000 |
| 1986/02/20 | 565 | 570 | 555 | 559 | 508,000 |
| 1986/02/19 | 552 | 565 | 548 | 564 | 942,000 |
| 1986/02/18 | 550 | 552 | 545 | 550 | 973,000 |
| 1986/02/17 | 543 | 545 | 533 | 544 | 706,000 |
| 1986/02/15 | 525 | 536 | 525 | 533 | 315,000 |
| 1986/02/14 | 515 | 519 | 515 | 518 | 142,000 |
| 1986/02/13 | 525 | 527 | 515 | 515 | 240,000 |
| 1986/02/12 | 512 | 520 | 512 | 520 | 207,000 |
| 1986/02/10 | 511 | 512 | 510 | 512 | 69,000 |
| 1986/02/07 | 510 | 513 | 510 | 511 | 257,000 |
| 1986/02/06 | 507 | 510 | 498 | 510 | 521,000 |
| 1986/02/05 | 500 | 510 | 500 | 500 | 153,000 |
| 1986/02/04 | 508 | 510 | 502 | 510 | 250,000 |
| 1986/02/03 | 508 | 510 | 500 | 505 | 162,000 |
| 1986/02/01 | 500 | 510 | 496 | 510 | 202,000 |
| 1986/01/31 | 497 | 505 | 485 | 485 | 322,000 |
| 1986/01/30 | 487 | 504 | 485 | 501 | 241,000 |
| 1986/01/29 | 480 | 485 | 477 | 483 | 211,000 |
| 1986/01/28 | 480 | 482 | 480 | 480 | 161,000 |
| 1986/01/27 | 480 | 482 | 480 | 480 | 112,000 |
| 1986/01/25 | 480 | 487 | 480 | 480 | 124,000 |
| 1986/01/24 | 480 | 484 | 480 | 482 | 108,000 |
| 1986/01/23 | 486 | 487 | 480 | 485 | 70,000 |
| 1986/01/22 | 485 | 487 | 480 | 485 | 109,000 |
| 1986/01/21 | 483 | 485 | 482 | 485 | 54,000 |
| 1986/01/20 | 483 | 483 | 475 | 476 | 66,000 |
| 1986/01/18 | 485 | 488 | 484 | 488 | 41,000 |
| 1986/01/17 | 481 | 485 | 480 | 480 | 32,000 |
| 1986/01/16 | 480 | 485 | 480 | 485 | 9,000 |
| 1986/01/14 | 486 | 488 | 478 | 478 | 135,000 |
| 1986/01/13 | 495 | 495 | 485 | 485 | 20,000 |
| 1986/01/10 | 495 | 495 | 485 | 495 | 57,000 |
| 1986/01/09 | 490 | 490 | 488 | 489 | 87,000 |
| 1986/01/08 | 490 | 500 | 489 | 489 | 94,000 |
| 1986/01/07 | 490 | 492 | 490 | 490 | 91,000 |
| 1986/01/06 | 500 | 500 | 490 | 494 | 85,000 |
| 1986/01/04 | 495 | 500 | 493 | 500 | 54,000 |