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 |
---|---|---|---|---|---|
1993/12/30 | 680 | 680 | 677 | 680 | 18,000 |
1993/12/29 | 667 | 671 | 665 | 665 | 239,000 |
1993/12/28 | 643 | 668 | 643 | 668 | 319,000 |
1993/12/27 | 650 | 655 | 640 | 641 | 104,000 |
1993/12/24 | 694 | 694 | 640 | 642 | 168,000 |
1993/12/22 | 666 | 684 | 666 | 684 | 138,000 |
1993/12/21 | 683 | 690 | 670 | 683 | 113,000 |
1993/12/20 | 690 | 695 | 667 | 683 | 265,000 |
1993/12/17 | 680 | 680 | 670 | 680 | 128,000 |
1993/12/16 | 680 | 680 | 673 | 676 | 73,000 |
1993/12/15 | 669 | 669 | 650 | 660 | 157,000 |
1993/12/14 | 680 | 680 | 665 | 666 | 114,000 |
1993/12/13 | 670 | 700 | 665 | 665 | 128,000 |
1993/12/10 | 665 | 700 | 665 | 681 | 352,000 |
1993/12/09 | 677 | 700 | 670 | 693 | 302,000 |
1993/12/08 | 660 | 660 | 630 | 657 | 323,000 |
1993/12/07 | 651 | 667 | 641 | 646 | 219,000 |
1993/12/06 | 675 | 675 | 641 | 641 | 194,000 |
1993/12/03 | 690 | 690 | 671 | 677 | 251,000 |
1993/12/02 | 662 | 700 | 661 | 691 | 497,000 |
1993/12/01 | 631 | 671 | 622 | 661 | 259,000 |
1993/11/30 | 625 | 633 | 605 | 621 | 220,000 |
1993/11/29 | 626 | 626 | 600 | 605 | 282,000 |
1993/11/26 | 643 | 643 | 630 | 633 | 170,000 |
1993/11/25 | 646 | 650 | 635 | 648 | 333,000 |
1993/11/24 | 668 | 670 | 630 | 640 | 308,000 |
1993/11/22 | 704 | 706 | 661 | 670 | 271,000 |
1993/11/19 | 725 | 725 | 705 | 724 | 211,000 |
1993/11/18 | 720 | 724 | 715 | 720 | 210,000 |
1993/11/17 | 714 | 722 | 706 | 709 | 200,000 |
1993/11/16 | 712 | 714 | 702 | 712 | 368,000 |
1993/11/15 | 744 | 744 | 701 | 710 | 409,000 |
1993/11/12 | 732 | 742 | 729 | 738 | 477,000 |
1993/11/11 | 741 | 741 | 720 | 729 | 792,000 |
1993/11/10 | 755 | 755 | 730 | 734 | 464,000 |
1993/11/09 | 764 | 774 | 745 | 745 | 269,000 |
1993/11/08 | 789 | 800 | 779 | 794 | 411,000 |
1993/11/05 | 811 | 811 | 780 | 789 | 324,000 |
1993/11/04 | 833 | 837 | 802 | 806 | 1,185,000 |
1993/11/02 | 834 | 840 | 833 | 835 | 248,000 |
1993/11/01 | 835 | 835 | 827 | 833 | 82,000 |
1993/10/29 | 819 | 838 | 819 | 835 | 529,000 |
1993/10/28 | 828 | 828 | 803 | 803 | 120,000 |
1993/10/27 | 820 | 825 | 805 | 818 | 69,000 |
1993/10/26 | 828 | 840 | 802 | 802 | 105,000 |
1993/10/25 | 840 | 840 | 830 | 830 | 180,000 |
1993/10/22 | 825 | 830 | 816 | 830 | 103,000 |
1993/10/21 | 807 | 825 | 807 | 812 | 109,000 |
1993/10/20 | 831 | 832 | 812 | 819 | 159,000 |
1993/10/19 | 835 | 836 | 831 | 831 | 152,000 |
1993/10/18 | 835 | 842 | 835 | 835 | 59,000 |
1993/10/15 | 832 | 849 | 832 | 845 | 210,000 |
1993/10/14 | 840 | 843 | 830 | 842 | 213,000 |
1993/10/13 | 850 | 850 | 840 | 843 | 118,000 |
1993/10/12 | 823 | 840 | 823 | 840 | 461,000 |
1993/10/08 | 813 | 820 | 812 | 820 | 232,000 |
1993/10/07 | 797 | 825 | 795 | 813 | 254,000 |
1993/10/06 | 797 | 799 | 789 | 795 | 180,000 |
1993/10/05 | 793 | 797 | 788 | 797 | 157,000 |
1993/10/04 | 795 | 795 | 787 | 793 | 73,000 |
1993/10/01 | 800 | 804 | 782 | 787 | 481,000 |
1993/09/30 | 820 | 820 | 800 | 810 | 271,000 |
1993/09/29 | 814 | 823 | 806 | 820 | 559,000 |
1993/09/28 | 810 | 820 | 810 | 812 | 149,000 |
1993/09/27 | 830 | 830 | 812 | 820 | 90,000 |
1993/09/24 | 840 | 840 | 828 | 830 | 187,000 |
1993/09/22 | 827 | 845 | 827 | 845 | 200,000 |
1993/09/21 | 850 | 853 | 848 | 852 | 209,000 |
1993/09/20 | 860 | 860 | 839 | 850 | 150,000 |
1993/09/17 | 865 | 865 | 852 | 860 | 287,000 |
1993/09/16 | 865 | 868 | 851 | 865 | 309,000 |
1993/09/14 | 851 | 865 | 848 | 865 | 416,000 |
1993/09/13 | 846 | 854 | 838 | 849 | 283,000 |
1993/09/10 | 840 | 847 | 833 | 847 | 339,000 |
1993/09/09 | 840 | 840 | 830 | 840 | 181,000 |
1993/09/08 | 840 | 847 | 840 | 840 | 124,000 |
1993/09/07 | 844 | 849 | 841 | 848 | 142,000 |
1993/09/06 | 846 | 850 | 840 | 850 | 190,000 |
1993/09/03 | 850 | 860 | 845 | 847 | 542,000 |
1993/09/02 | 840 | 870 | 840 | 860 | 1,235,000 |
1993/09/01 | 820 | 846 | 820 | 840 | 624,000 |
1993/08/31 | 815 | 820 | 810 | 820 | 282,000 |
1993/08/30 | 810 | 815 | 800 | 815 | 203,000 |
1993/08/27 | 796 | 802 | 796 | 800 | 150,000 |
1993/08/26 | 799 | 803 | 796 | 800 | 187,000 |
1993/08/25 | 800 | 800 | 790 | 790 | 96,000 |
1993/08/24 | 774 | 790 | 774 | 790 | 134,000 |
1993/08/23 | 781 | 785 | 780 | 784 | 46,000 |
1993/08/20 | 805 | 805 | 780 | 781 | 92,000 |
1993/08/19 | 803 | 803 | 794 | 800 | 238,000 |
1993/08/18 | 795 | 795 | 785 | 793 | 166,000 |
1993/08/17 | 800 | 805 | 791 | 800 | 141,000 |
1993/08/16 | 794 | 804 | 794 | 800 | 144,000 |
1993/08/13 | 812 | 812 | 790 | 805 | 225,000 |
1993/08/12 | 781 | 810 | 781 | 802 | 226,000 |
1993/08/11 | 766 | 785 | 760 | 780 | 347,000 |
1993/08/10 | 742 | 780 | 742 | 765 | 202,000 |
1993/08/09 | 740 | 749 | 737 | 740 | 235,000 |
1993/08/06 | 750 | 760 | 740 | 740 | 226,000 |
1993/08/05 | 770 | 770 | 750 | 760 | 111,000 |
1993/08/04 | 787 | 787 | 775 | 777 | 128,000 |
1993/08/03 | 795 | 795 | 786 | 790 | 172,000 |
1993/08/02 | 799 | 799 | 786 | 795 | 137,000 |
1993/07/30 | 780 | 790 | 770 | 790 | 195,000 |
1993/07/29 | 735 | 780 | 735 | 780 | 140,000 |
1993/07/28 | 731 | 743 | 720 | 743 | 100,000 |
1993/07/27 | 713 | 735 | 712 | 730 | 76,000 |
1993/07/26 | 725 | 725 | 717 | 717 | 144,000 |
1993/07/23 | 745 | 745 | 725 | 725 | 140,000 |
1993/07/22 | 745 | 747 | 735 | 735 | 178,000 |
1993/07/21 | 740 | 750 | 733 | 750 | 216,000 |
1993/07/20 | 730 | 739 | 729 | 733 | 155,000 |
1993/07/19 | 723 | 725 | 718 | 720 | 54,000 |
1993/07/16 | 725 | 725 | 720 | 720 | 363,000 |
1993/07/15 | 725 | 730 | 718 | 725 | 234,000 |
1993/07/14 | 731 | 731 | 715 | 715 | 239,000 |
1993/07/13 | 735 | 740 | 720 | 725 | 327,000 |
1993/07/12 | 745 | 750 | 730 | 730 | 149,000 |
1993/07/09 | 725 | 750 | 723 | 750 | 158,000 |
1993/07/08 | 720 | 732 | 719 | 732 | 47,000 |
1993/07/07 | 715 | 722 | 715 | 720 | 98,000 |
1993/07/06 | 729 | 730 | 718 | 718 | 58,000 |
1993/07/05 | 731 | 731 | 722 | 722 | 33,000 |
1993/07/02 | 740 | 740 | 730 | 731 | 40,000 |
1993/07/01 | 753 | 753 | 740 | 740 | 47,000 |
1993/06/30 | 739 | 745 | 736 | 743 | 161,000 |
1993/06/29 | 750 | 750 | 721 | 721 | 120,000 |
1993/06/28 | 760 | 760 | 740 | 750 | 209,000 |
1993/06/25 | 789 | 789 | 760 | 760 | 68,000 |
1993/06/24 | 770 | 790 | 770 | 790 | 172,000 |
1993/06/23 | 765 | 770 | 760 | 770 | 257,000 |
1993/06/22 | 718 | 769 | 718 | 765 | 178,000 |
1993/06/21 | 730 | 740 | 713 | 718 | 191,000 |
1993/06/18 | 750 | 750 | 741 | 750 | 82,000 |
1993/06/17 | 762 | 763 | 749 | 750 | 331,000 |
1993/06/16 | 761 | 770 | 750 | 758 | 224,000 |
1993/06/15 | 795 | 800 | 750 | 750 | 133,000 |
1993/06/14 | 809 | 810 | 800 | 800 | 129,000 |
1993/06/11 | 810 | 820 | 805 | 819 | 320,000 |
1993/06/10 | 810 | 818 | 790 | 790 | 296,000 |
1993/06/08 | 811 | 820 | 798 | 810 | 207,000 |
1993/06/07 | 791 | 802 | 791 | 801 | 112,000 |
1993/06/04 | 795 | 795 | 791 | 791 | 90,000 |
1993/06/03 | 770 | 805 | 770 | 805 | 104,000 |
1993/06/02 | 790 | 790 | 775 | 780 | 97,000 |
1993/06/01 | 793 | 793 | 785 | 785 | 105,000 |
1993/05/31 | 810 | 824 | 800 | 810 | 145,000 |
1993/05/28 | 820 | 830 | 819 | 820 | 322,000 |
1993/05/27 | 820 | 830 | 815 | 820 | 1,074,000 |
1993/05/26 | 775 | 790 | 772 | 790 | 382,000 |
1993/05/25 | 775 | 783 | 770 | 775 | 865,000 |
1993/05/24 | 780 | 782 | 765 | 765 | 701,000 |
1993/05/21 | 805 | 828 | 780 | 790 | 479,000 |
1993/05/20 | 814 | 815 | 810 | 810 | 270,000 |
1993/05/19 | 812 | 825 | 806 | 818 | 163,000 |
1993/05/18 | 816 | 816 | 814 | 815 | 118,000 |
1993/05/17 | 819 | 834 | 817 | 834 | 108,000 |
1993/05/14 | 835 | 850 | 835 | 839 | 321,000 |
1993/05/13 | 825 | 842 | 825 | 839 | 521,000 |
1993/05/12 | 838 | 840 | 820 | 830 | 569,000 |
1993/05/11 | 858 | 866 | 845 | 860 | 797,000 |
1993/05/10 | 835 | 868 | 823 | 868 | 1,549,000 |
1993/05/07 | 800 | 821 | 800 | 818 | 1,554,000 |
1993/05/06 | 770 | 795 | 770 | 787 | 717,000 |
1993/04/30 | 764 | 779 | 764 | 770 | 499,000 |
1993/04/28 | 774 | 774 | 753 | 760 | 275,000 |
1993/04/27 | 710 | 760 | 708 | 760 | 552,000 |
1993/04/26 | 730 | 730 | 705 | 713 | 89,000 |
1993/04/23 | 750 | 750 | 730 | 735 | 132,000 |
1993/04/22 | 754 | 754 | 731 | 731 | 166,000 |
1993/04/21 | 744 | 750 | 736 | 744 | 205,000 |
1993/04/20 | 728 | 735 | 715 | 735 | 346,000 |
1993/04/19 | 737 | 740 | 735 | 735 | 306,000 |
1993/04/16 | 751 | 751 | 737 | 737 | 239,000 |
1993/04/15 | 766 | 770 | 751 | 751 | 89,000 |
1993/04/14 | 775 | 780 | 763 | 765 | 324,000 |
1993/04/13 | 758 | 789 | 758 | 785 | 504,000 |
1993/04/12 | 770 | 779 | 760 | 762 | 213,000 |
1993/04/09 | 780 | 798 | 770 | 780 | 387,000 |
1993/04/08 | 770 | 790 | 760 | 780 | 407,000 |
1993/04/07 | 768 | 795 | 768 | 790 | 464,000 |
1993/04/06 | 800 | 800 | 769 | 778 | 340,000 |
1993/04/05 | 795 | 835 | 780 | 825 | 1,358,000 |
1993/04/02 | 730 | 810 | 730 | 805 | 701,000 |
1993/04/01 | 708 | 730 | 702 | 730 | 357,000 |
1993/03/31 | 718 | 718 | 702 | 706 | 398,000 |
1993/03/30 | 724 | 726 | 703 | 718 | 263,000 |
1993/03/29 | 700 | 730 | 700 | 724 | 369,000 |
1993/03/26 | 730 | 730 | 700 | 700 | 300,000 |
1993/03/25 | 715 | 730 | 710 | 730 | 361,000 |
1993/03/24 | 692 | 710 | 692 | 705 | 221,000 |
1993/03/23 | 698 | 711 | 691 | 700 | 244,000 |
1993/03/22 | 710 | 711 | 682 | 698 | 237,000 |
1993/03/19 | 732 | 748 | 705 | 720 | 763,000 |
1993/03/18 | 691 | 730 | 691 | 730 | 1,412,000 |
1993/03/17 | 670 | 690 | 669 | 685 | 650,000 |
1993/03/16 | 671 | 677 | 668 | 670 | 351,000 |
1993/03/15 | 660 | 677 | 648 | 677 | 716,000 |
1993/03/12 | 655 | 664 | 655 | 658 | 457,000 |
1993/03/11 | 658 | 665 | 653 | 665 | 243,000 |
1993/03/10 | 663 | 678 | 651 | 668 | 1,492,000 |
1993/03/09 | 624 | 690 | 619 | 665 | 2,307,000 |
1993/03/08 | 601 | 620 | 600 | 614 | 827,000 |
1993/03/05 | 595 | 600 | 592 | 600 | 336,000 |
1993/03/04 | 590 | 596 | 587 | 596 | 394,000 |
1993/03/03 | 589 | 590 | 581 | 590 | 220,000 |
1993/03/02 | 580 | 592 | 580 | 586 | 144,000 |
1993/03/01 | 613 | 613 | 596 | 600 | 107,000 |
1993/02/26 | 605 | 615 | 602 | 615 | 139,000 |
1993/02/25 | 612 | 615 | 605 | 614 | 149,000 |
1993/02/24 | 602 | 609 | 602 | 602 | 193,000 |
1993/02/23 | 608 | 616 | 605 | 606 | 103,000 |
1993/02/22 | 619 | 625 | 615 | 618 | 424,000 |
1993/02/19 | 610 | 625 | 610 | 621 | 953,000 |
1993/02/18 | 602 | 618 | 600 | 610 | 554,000 |
1993/02/17 | 590 | 605 | 589 | 602 | 636,000 |
1993/02/16 | 592 | 603 | 588 | 591 | 819,000 |
1993/02/15 | 569 | 591 | 569 | 591 | 687,000 |
1993/02/12 | 553 | 579 | 553 | 571 | 873,000 |
1993/02/10 | 545 | 545 | 541 | 543 | 71,000 |
1993/02/09 | 551 | 551 | 538 | 538 | 62,000 |
1993/02/08 | 555 | 555 | 551 | 552 | 12,000 |
1993/02/05 | 554 | 560 | 551 | 555 | 81,000 |
1993/02/04 | 550 | 560 | 550 | 558 | 150,000 |
1993/02/03 | 560 | 560 | 548 | 560 | 132,000 |
1993/02/02 | 547 | 560 | 547 | 560 | 106,000 |
1993/02/01 | 544 | 547 | 540 | 542 | 70,000 |
1993/01/29 | 555 | 555 | 542 | 554 | 39,000 |
1993/01/28 | 530 | 560 | 530 | 560 | 118,000 |
1993/01/27 | 530 | 535 | 528 | 530 | 247,000 |
1993/01/26 | 530 | 541 | 530 | 540 | 86,000 |
1993/01/25 | 539 | 543 | 532 | 540 | 239,000 |
1993/01/22 | 525 | 536 | 525 | 526 | 148,000 |
1993/01/21 | 535 | 535 | 522 | 522 | 212,000 |
1993/01/20 | 546 | 546 | 536 | 536 | 104,000 |
1993/01/19 | 540 | 549 | 540 | 546 | 162,000 |
1993/01/18 | 548 | 552 | 540 | 540 | 117,000 |
1993/01/14 | 555 | 564 | 550 | 553 | 99,000 |
1993/01/13 | 545 | 572 | 543 | 564 | 200,000 |
1993/01/12 | 557 | 568 | 551 | 552 | 78,000 |
1993/01/11 | 563 | 577 | 552 | 577 | 175,000 |
1993/01/08 | 545 | 554 | 542 | 543 | 82,000 |
1993/01/07 | 548 | 558 | 547 | 558 | 133,000 |
1993/01/06 | 565 | 565 | 544 | 553 | 104,000 |
1993/01/05 | 566 | 568 | 561 | 566 | 128,000 |
1993/01/04 | 565 | 576 | 563 | 576 | 113,000 |