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 |
|---|---|---|---|---|---|
| 1990/12/28 | 810 | 823 | 800 | 800 | 142,000 |
| 1990/12/27 | 815 | 823 | 815 | 816 | 192,000 |
| 1990/12/26 | 822 | 822 | 815 | 815 | 188,000 |
| 1990/12/25 | 839 | 839 | 814 | 830 | 201,000 |
| 1990/12/21 | 850 | 850 | 816 | 829 | 153,000 |
| 1990/12/20 | 861 | 875 | 860 | 860 | 361,000 |
| 1990/12/19 | 861 | 880 | 855 | 875 | 535,000 |
| 1990/12/18 | 847 | 860 | 840 | 845 | 246,000 |
| 1990/12/17 | 880 | 880 | 825 | 827 | 235,000 |
| 1990/12/14 | 880 | 890 | 870 | 880 | 515,000 |
| 1990/12/13 | 850 | 868 | 842 | 865 | 349,000 |
| 1990/12/12 | 843 | 845 | 840 | 845 | 466,000 |
| 1990/12/11 | 843 | 843 | 825 | 842 | 276,000 |
| 1990/12/10 | 840 | 845 | 820 | 825 | 286,000 |
| 1990/12/07 | 765 | 825 | 765 | 810 | 301,000 |
| 1990/12/06 | 739 | 745 | 735 | 745 | 196,000 |
| 1990/12/05 | 730 | 734 | 710 | 720 | 332,000 |
| 1990/12/04 | 741 | 750 | 725 | 725 | 208,000 |
| 1990/12/03 | 766 | 780 | 748 | 748 | 245,000 |
| 1990/11/30 | 740 | 750 | 725 | 741 | 254,000 |
| 1990/11/29 | 770 | 775 | 759 | 771 | 247,000 |
| 1990/11/28 | 801 | 802 | 781 | 790 | 234,000 |
| 1990/11/27 | 815 | 820 | 805 | 810 | 212,000 |
| 1990/11/26 | 805 | 810 | 798 | 805 | 296,000 |
| 1990/11/22 | 810 | 815 | 805 | 815 | 247,000 |
| 1990/11/21 | 830 | 832 | 790 | 790 | 418,000 |
| 1990/11/20 | 850 | 850 | 840 | 840 | 108,000 |
| 1990/11/19 | 860 | 870 | 850 | 855 | 114,000 |
| 1990/11/16 | 861 | 862 | 838 | 855 | 276,000 |
| 1990/11/15 | 885 | 885 | 870 | 871 | 149,000 |
| 1990/11/14 | 900 | 905 | 890 | 899 | 180,000 |
| 1990/11/13 | 892 | 900 | 885 | 900 | 191,000 |
| 1990/11/09 | 873 | 885 | 873 | 882 | 269,000 |
| 1990/11/08 | 900 | 900 | 880 | 881 | 261,000 |
| 1990/11/07 | 901 | 910 | 870 | 910 | 537,000 |
| 1990/11/06 | 940 | 940 | 904 | 920 | 274,000 |
| 1990/11/05 | 935 | 950 | 921 | 940 | 361,000 |
| 1990/11/02 | 880 | 901 | 880 | 895 | 146,000 |
| 1990/11/01 | 915 | 915 | 881 | 885 | 217,000 |
| 1990/10/31 | 955 | 955 | 945 | 945 | 129,000 |
| 1990/10/30 | 965 | 969 | 940 | 945 | 137,000 |
| 1990/10/29 | 979 | 989 | 960 | 969 | 276,000 |
| 1990/10/26 | 970 | 978 | 960 | 969 | 464,000 |
| 1990/10/25 | 970 | 990 | 960 | 979 | 896,000 |
| 1990/10/24 | 929 | 940 | 910 | 940 | 313,000 |
| 1990/10/23 | 951 | 959 | 920 | 920 | 380,000 |
| 1990/10/22 | 940 | 960 | 940 | 941 | 489,000 |
| 1990/10/19 | 965 | 965 | 930 | 930 | 1,176,000 |
| 1990/10/18 | 909 | 960 | 905 | 940 | 898,000 |
| 1990/10/17 | 889 | 905 | 880 | 899 | 170,000 |
| 1990/10/16 | 885 | 900 | 880 | 889 | 225,000 |
| 1990/10/15 | 878 | 882 | 863 | 865 | 500,000 |
| 1990/10/12 | 874 | 885 | 865 | 870 | 274,000 |
| 1990/10/11 | 880 | 890 | 878 | 884 | 213,000 |
| 1990/10/09 | 900 | 925 | 900 | 910 | 239,000 |
| 1990/10/08 | 884 | 915 | 875 | 910 | 468,000 |
| 1990/10/05 | 858 | 900 | 858 | 875 | 426,000 |
| 1990/10/04 | 870 | 880 | 855 | 865 | 196,000 |
| 1990/10/03 | 910 | 912 | 880 | 890 | 388,000 |
| 1990/10/02 | 919 | 940 | 891 | 910 | 653,000 |
| 1990/10/01 | 890 | 900 | 890 | 899 | 233,000 |
| 1990/09/28 | 890 | 950 | 831 | 950 | 1,270,000 |
| 1990/09/27 | 920 | 930 | 900 | 900 | 686,000 |
| 1990/09/26 | 955 | 955 | 920 | 920 | 255,000 |
| 1990/09/25 | 947 | 970 | 947 | 955 | 136,000 |
| 1990/09/21 | 960 | 972 | 955 | 972 | 220,000 |
| 1990/09/20 | 964 | 964 | 954 | 960 | 208,000 |
| 1990/09/19 | 955 | 964 | 950 | 954 | 141,000 |
| 1990/09/18 | 951 | 956 | 951 | 955 | 254,000 |
| 1990/09/17 | 990 | 990 | 970 | 970 | 102,000 |
| 1990/09/14 | 1,010 | 1,010 | 985 | 990 | 259,000 |
| 1990/09/13 | 1,000 | 1,020 | 995 | 1,010 | 351,000 |
| 1990/09/12 | 1,020 | 1,020 | 999 | 1,000 | 264,000 |
| 1990/09/11 | 1,000 | 1,010 | 980 | 1,010 | 99,000 |
| 1990/09/10 | 1,010 | 1,040 | 990 | 1,030 | 259,000 |
| 1990/09/07 | 980 | 998 | 960 | 995 | 342,000 |
| 1990/09/06 | 979 | 1,010 | 979 | 1,010 | 92,000 |
| 1990/09/05 | 980 | 990 | 953 | 969 | 189,000 |
| 1990/09/04 | 980 | 1,000 | 960 | 1,000 | 410,000 |
| 1990/09/03 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 |
| 1990/08/31 | 1,040 | 1,040 | 1,010 | 1,020 | 410,000 |
| 1990/08/30 | 1,040 | 1,060 | 1,020 | 1,050 | 214,000 |
| 1990/08/29 | 1,080 | 1,080 | 1,020 | 1,020 | 287,000 |
| 1990/08/28 | 1,090 | 1,100 | 1,070 | 1,100 | 353,000 |
| 1990/08/27 | 1,040 | 1,050 | 1,000 | 1,050 | 230,000 |
| 1990/08/24 | 951 | 1,000 | 948 | 990 | 527,000 |
| 1990/08/23 | 991 | 1,000 | 960 | 961 | 355,000 |
| 1990/08/22 | 1,020 | 1,020 | 1,000 | 1,010 | 347,000 |
| 1990/08/21 | 1,070 | 1,070 | 1,030 | 1,030 | 222,000 |
| 1990/08/20 | 1,040 | 1,060 | 1,040 | 1,060 | 142,000 |
| 1990/08/17 | 1,040 | 1,040 | 1,010 | 1,020 | 254,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,040 | 1,040 | 239,000 |
| 1990/08/15 | 1,040 | 1,120 | 1,040 | 1,100 | 284,000 |
| 1990/08/14 | 1,040 | 1,040 | 1,020 | 1,040 | 163,000 |
| 1990/08/13 | 1,060 | 1,060 | 1,020 | 1,020 | 227,000 |
| 1990/08/10 | 1,070 | 1,080 | 1,050 | 1,070 | 260,000 |
| 1990/08/09 | 1,110 | 1,120 | 1,080 | 1,080 | 207,000 |
| 1990/08/08 | 1,050 | 1,100 | 1,050 | 1,100 | 244,000 |
| 1990/08/07 | 1,010 | 1,080 | 1,000 | 1,060 | 208,000 |
| 1990/08/06 | 1,130 | 1,130 | 1,050 | 1,090 | 164,000 |
| 1990/08/03 | 1,190 | 1,190 | 1,130 | 1,140 | 285,000 |
| 1990/08/02 | 1,220 | 1,230 | 1,190 | 1,190 | 205,000 |
| 1990/08/01 | 1,250 | 1,260 | 1,230 | 1,230 | 230,000 |
| 1990/07/31 | 1,210 | 1,230 | 1,210 | 1,210 | 318,000 |
| 1990/07/30 | 1,200 | 1,220 | 1,180 | 1,220 | 105,000 |
| 1990/07/27 | 1,200 | 1,200 | 1,160 | 1,180 | 330,000 |
| 1990/07/26 | 1,220 | 1,220 | 1,190 | 1,200 | 286,000 |
| 1990/07/25 | 1,220 | 1,220 | 1,190 | 1,220 | 619,000 |
| 1990/07/24 | 1,250 | 1,250 | 1,180 | 1,200 | 397,000 |
| 1990/07/23 | 1,270 | 1,270 | 1,240 | 1,250 | 223,000 |
| 1990/07/20 | 1,280 | 1,300 | 1,270 | 1,270 | 297,000 |
| 1990/07/19 | 1,320 | 1,330 | 1,290 | 1,310 | 330,000 |
| 1990/07/18 | 1,330 | 1,330 | 1,310 | 1,330 | 318,000 |
| 1990/07/17 | 1,320 | 1,330 | 1,300 | 1,330 | 285,000 |
| 1990/07/16 | 1,290 | 1,310 | 1,290 | 1,300 | 134,000 |
| 1990/07/13 | 1,310 | 1,310 | 1,300 | 1,310 | 238,000 |
| 1990/07/12 | 1,310 | 1,310 | 1,290 | 1,300 | 220,000 |
| 1990/07/11 | 1,270 | 1,290 | 1,260 | 1,290 | 168,000 |
| 1990/07/10 | 1,300 | 1,300 | 1,260 | 1,260 | 328,000 |
| 1990/07/09 | 1,290 | 1,290 | 1,260 | 1,260 | 237,000 |
| 1990/07/06 | 1,270 | 1,270 | 1,250 | 1,250 | 266,000 |
| 1990/07/05 | 1,290 | 1,290 | 1,270 | 1,270 | 186,000 |
| 1990/07/04 | 1,270 | 1,280 | 1,250 | 1,270 | 153,000 |
| 1990/07/03 | 1,300 | 1,310 | 1,260 | 1,270 | 374,000 |
| 1990/07/02 | 1,270 | 1,300 | 1,260 | 1,280 | 350,000 |
| 1990/06/29 | 1,300 | 1,310 | 1,270 | 1,290 | 323,000 |
| 1990/06/28 | 1,300 | 1,320 | 1,280 | 1,280 | 136,000 |
| 1990/06/27 | 1,260 | 1,290 | 1,250 | 1,290 | 313,000 |
| 1990/06/26 | 1,250 | 1,260 | 1,240 | 1,260 | 383,000 |
| 1990/06/25 | 1,270 | 1,270 | 1,250 | 1,250 | 232,000 |
| 1990/06/22 | 1,280 | 1,280 | 1,250 | 1,250 | 152,000 |
| 1990/06/21 | 1,290 | 1,290 | 1,270 | 1,280 | 169,000 |
| 1990/06/20 | 1,260 | 1,290 | 1,260 | 1,290 | 116,000 |
| 1990/06/19 | 1,310 | 1,310 | 1,250 | 1,250 | 181,000 |
| 1990/06/18 | 1,310 | 1,310 | 1,290 | 1,290 | 160,000 |
| 1990/06/15 | 1,350 | 1,360 | 1,310 | 1,310 | 311,000 |
| 1990/06/14 | 1,310 | 1,360 | 1,300 | 1,360 | 253,000 |
| 1990/06/13 | 1,320 | 1,320 | 1,300 | 1,300 | 188,000 |
| 1990/06/12 | 1,330 | 1,340 | 1,330 | 1,330 | 128,000 |
| 1990/06/11 | 1,350 | 1,350 | 1,330 | 1,350 | 367,000 |
| 1990/06/08 | 1,360 | 1,360 | 1,320 | 1,350 | 726,000 |
| 1990/06/07 | 1,350 | 1,400 | 1,350 | 1,360 | 2,688,000 |
| 1990/06/06 | 1,300 | 1,340 | 1,280 | 1,340 | 436,000 |
| 1990/06/05 | 1,330 | 1,330 | 1,290 | 1,310 | 1,000,000 |
| 1990/06/04 | 1,300 | 1,310 | 1,290 | 1,290 | 373,000 |
| 1990/06/01 | 1,320 | 1,320 | 1,290 | 1,290 | 442,000 |
| 1990/05/31 | 1,320 | 1,330 | 1,310 | 1,330 | 462,000 |
| 1990/05/30 | 1,310 | 1,330 | 1,300 | 1,330 | 665,000 |
| 1990/05/29 | 1,300 | 1,310 | 1,280 | 1,290 | 698,000 |
| 1990/05/28 | 1,290 | 1,300 | 1,260 | 1,280 | 794,000 |
| 1990/05/25 | 1,260 | 1,260 | 1,240 | 1,250 | 282,000 |
| 1990/05/24 | 1,240 | 1,240 | 1,230 | 1,230 | 115,000 |
| 1990/05/23 | 1,240 | 1,240 | 1,230 | 1,230 | 484,000 |
| 1990/05/22 | 1,230 | 1,240 | 1,220 | 1,230 | 331,000 |
| 1990/05/21 | 1,270 | 1,270 | 1,240 | 1,240 | 253,000 |
| 1990/05/18 | 1,280 | 1,280 | 1,240 | 1,270 | 578,000 |
| 1990/05/17 | 1,280 | 1,300 | 1,260 | 1,280 | 510,000 |
| 1990/05/16 | 1,270 | 1,280 | 1,260 | 1,260 | 585,000 |
| 1990/05/15 | 1,260 | 1,280 | 1,250 | 1,260 | 935,000 |
| 1990/05/14 | 1,230 | 1,260 | 1,230 | 1,240 | 400,000 |
| 1990/05/11 | 1,220 | 1,240 | 1,210 | 1,210 | 194,000 |
| 1990/05/10 | 1,220 | 1,240 | 1,220 | 1,220 | 240,000 |
| 1990/05/09 | 1,200 | 1,230 | 1,200 | 1,220 | 301,000 |
| 1990/05/08 | 1,230 | 1,230 | 1,200 | 1,220 | 369,000 |
| 1990/05/07 | 1,240 | 1,240 | 1,220 | 1,230 | 573,000 |
| 1990/05/02 | 1,190 | 1,200 | 1,180 | 1,200 | 228,000 |
| 1990/05/01 | 1,170 | 1,190 | 1,170 | 1,190 | 54,000 |
| 1990/04/27 | 1,200 | 1,200 | 1,160 | 1,190 | 317,000 |
| 1990/04/26 | 1,130 | 1,200 | 1,130 | 1,200 | 166,000 |
| 1990/04/25 | 1,150 | 1,160 | 1,120 | 1,140 | 340,000 |
| 1990/04/24 | 1,160 | 1,200 | 1,150 | 1,160 | 299,000 |
| 1990/04/23 | 1,210 | 1,210 | 1,180 | 1,190 | 219,000 |
| 1990/04/20 | 1,200 | 1,210 | 1,180 | 1,190 | 390,000 |
| 1990/04/19 | 1,170 | 1,190 | 1,150 | 1,180 | 529,000 |
| 1990/04/18 | 1,130 | 1,150 | 1,100 | 1,130 | 398,000 |
| 1990/04/17 | 1,140 | 1,140 | 1,110 | 1,110 | 342,000 |
| 1990/04/16 | 1,120 | 1,130 | 1,100 | 1,100 | 143,000 |
| 1990/04/13 | 1,130 | 1,150 | 1,120 | 1,130 | 236,000 |
| 1990/04/12 | 1,170 | 1,170 | 1,120 | 1,130 | 527,000 |
| 1990/04/11 | 1,210 | 1,240 | 1,190 | 1,190 | 268,000 |
| 1990/04/10 | 1,240 | 1,250 | 1,200 | 1,220 | 438,000 |
| 1990/04/09 | 1,240 | 1,280 | 1,220 | 1,250 | 920,000 |
| 1990/04/06 | 1,150 | 1,200 | 1,130 | 1,200 | 379,000 |
| 1990/04/05 | 1,070 | 1,100 | 1,040 | 1,100 | 672,000 |
| 1990/04/04 | 1,090 | 1,130 | 1,090 | 1,100 | 884,000 |
| 1990/04/03 | 1,120 | 1,150 | 1,070 | 1,070 | 895,000 |
| 1990/04/02 | 1,150 | 1,150 | 1,110 | 1,120 | 370,000 |
| 1990/03/30 | 1,300 | 1,320 | 1,200 | 1,230 | 510,000 |
| 1990/03/29 | 1,340 | 1,360 | 1,320 | 1,340 | 792,000 |
| 1990/03/28 | 1,410 | 1,420 | 1,350 | 1,380 | 584,000 |
| 1990/03/27 | 1,460 | 1,460 | 1,410 | 1,450 | 310,000 |
| 1990/03/26 | 1,400 | 1,470 | 1,400 | 1,470 | 813,000 |
| 1990/03/23 | 1,380 | 1,420 | 1,340 | 1,420 | 1,494,000 |
| 1990/03/22 | 1,320 | 1,420 | 1,320 | 1,340 | 2,020,000 |
| 1990/03/20 | 1,430 | 1,470 | 1,380 | 1,460 | 1,578,000 |
| 1990/03/19 | 1,430 | 1,460 | 1,360 | 1,370 | 487,000 |
| 1990/03/16 | 1,480 | 1,500 | 1,420 | 1,440 | 672,000 |
| 1990/03/15 | 1,420 | 1,470 | 1,420 | 1,440 | 600,000 |
| 1990/03/14 | 1,440 | 1,440 | 1,420 | 1,420 | 237,000 |
| 1990/03/13 | 1,450 | 1,460 | 1,430 | 1,440 | 263,000 |
| 1990/03/12 | 1,540 | 1,540 | 1,450 | 1,460 | 324,000 |
| 1990/03/09 | 1,520 | 1,590 | 1,520 | 1,520 | 865,000 |
| 1990/03/08 | 1,450 | 1,530 | 1,450 | 1,500 | 623,000 |
| 1990/03/07 | 1,470 | 1,490 | 1,440 | 1,470 | 550,000 |
| 1990/03/06 | 1,450 | 1,500 | 1,430 | 1,470 | 796,000 |
| 1990/03/05 | 1,440 | 1,460 | 1,430 | 1,430 | 397,000 |
| 1990/03/02 | 1,410 | 1,460 | 1,410 | 1,430 | 506,000 |
| 1990/03/01 | 1,460 | 1,460 | 1,410 | 1,410 | 866,000 |
| 1990/02/28 | 1,420 | 1,520 | 1,420 | 1,500 | 886,000 |
| 1990/02/27 | 1,390 | 1,420 | 1,370 | 1,420 | 816,000 |
| 1990/02/26 | 1,420 | 1,420 | 1,310 | 1,360 | 722,000 |
| 1990/02/23 | 1,490 | 1,490 | 1,430 | 1,440 | 254,000 |
| 1990/02/22 | 1,460 | 1,490 | 1,430 | 1,490 | 419,000 |
| 1990/02/21 | 1,470 | 1,480 | 1,430 | 1,430 | 767,000 |
| 1990/02/20 | 1,470 | 1,500 | 1,470 | 1,500 | 238,000 |
| 1990/02/19 | 1,560 | 1,570 | 1,500 | 1,500 | 544,000 |
| 1990/02/16 | 1,550 | 1,550 | 1,520 | 1,540 | 314,000 |
| 1990/02/15 | 1,500 | 1,560 | 1,500 | 1,520 | 529,000 |
| 1990/02/14 | 1,530 | 1,530 | 1,500 | 1,500 | 207,000 |
| 1990/02/13 | 1,500 | 1,510 | 1,500 | 1,500 | 269,000 |
| 1990/02/09 | 1,510 | 1,530 | 1,480 | 1,490 | 559,000 |
| 1990/02/08 | 1,550 | 1,550 | 1,500 | 1,540 | 223,000 |
| 1990/02/07 | 1,570 | 1,570 | 1,520 | 1,550 | 445,000 |
| 1990/02/06 | 1,570 | 1,590 | 1,560 | 1,580 | 870,000 |
| 1990/02/05 | 1,610 | 1,630 | 1,550 | 1,560 | 1,400,000 |
| 1990/02/02 | 1,650 | 1,660 | 1,630 | 1,630 | 3,600,000 |
| 1990/02/01 | 1,600 | 1,650 | 1,580 | 1,650 | 3,822,000 |
| 1990/01/31 | 1,580 | 1,620 | 1,550 | 1,620 | 1,393,000 |
| 1990/01/30 | 1,550 | 1,580 | 1,530 | 1,580 | 635,000 |
| 1990/01/29 | 1,490 | 1,550 | 1,480 | 1,550 | 870,000 |
| 1990/01/26 | 1,510 | 1,510 | 1,490 | 1,490 | 276,000 |
| 1990/01/25 | 1,520 | 1,520 | 1,490 | 1,490 | 716,000 |
| 1990/01/24 | 1,540 | 1,550 | 1,490 | 1,500 | 892,000 |
| 1990/01/23 | 1,520 | 1,560 | 1,500 | 1,550 | 888,000 |
| 1990/01/22 | 1,520 | 1,540 | 1,500 | 1,540 | 1,055,000 |
| 1990/01/19 | 1,470 | 1,510 | 1,450 | 1,500 | 811,000 |
| 1990/01/18 | 1,500 | 1,520 | 1,470 | 1,480 | 729,000 |
| 1990/01/17 | 1,480 | 1,520 | 1,460 | 1,480 | 748,000 |
| 1990/01/16 | 1,480 | 1,500 | 1,450 | 1,450 | 480,000 |
| 1990/01/12 | 1,520 | 1,530 | 1,500 | 1,500 | 975,000 |
| 1990/01/11 | 1,490 | 1,520 | 1,480 | 1,520 | 556,000 |
| 1990/01/10 | 1,570 | 1,570 | 1,500 | 1,520 | 478,000 |
| 1990/01/09 | 1,560 | 1,560 | 1,530 | 1,540 | 487,000 |
| 1990/01/08 | 1,600 | 1,600 | 1,540 | 1,560 | 668,000 |
| 1990/01/05 | 1,580 | 1,580 | 1,530 | 1,570 | 788,000 |
| 1990/01/04 | 1,580 | 1,580 | 1,550 | 1,550 | 232,000 |