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 |
---|---|---|---|---|---|
1994/12/30 | 590 | 600 | 590 | 590 | 43,000 |
1994/12/29 | 605 | 605 | 600 | 600 | 66,000 |
1994/12/28 | 600 | 607 | 597 | 606 | 279,000 |
1994/12/27 | 590 | 599 | 590 | 597 | 57,000 |
1994/12/26 | 593 | 601 | 593 | 600 | 170,000 |
1994/12/22 | 589 | 605 | 588 | 603 | 326,000 |
1994/12/21 | 584 | 584 | 579 | 579 | 127,000 |
1994/12/20 | 570 | 585 | 561 | 585 | 127,000 |
1994/12/19 | 581 | 581 | 570 | 570 | 239,000 |
1994/12/16 | 571 | 575 | 566 | 571 | 97,000 |
1994/12/15 | 577 | 587 | 575 | 575 | 94,000 |
1994/12/14 | 588 | 589 | 575 | 577 | 31,000 |
1994/12/13 | 591 | 591 | 576 | 578 | 112,000 |
1994/12/12 | 603 | 604 | 591 | 593 | 138,000 |
1994/12/09 | 593 | 602 | 593 | 593 | 656,000 |
1994/12/08 | 605 | 605 | 601 | 602 | 128,000 |
1994/12/07 | 585 | 608 | 585 | 600 | 680,000 |
1994/12/06 | 585 | 585 | 582 | 585 | 64,000 |
1994/12/05 | 582 | 585 | 580 | 582 | 71,000 |
1994/12/02 | 584 | 587 | 580 | 580 | 63,000 |
1994/12/01 | 605 | 605 | 580 | 590 | 82,000 |
1994/11/30 | 565 | 610 | 565 | 610 | 100,000 |
1994/11/29 | 570 | 570 | 560 | 570 | 79,000 |
1994/11/28 | 555 | 565 | 555 | 565 | 161,000 |
1994/11/25 | 569 | 569 | 551 | 551 | 206,000 |
1994/11/24 | 560 | 560 | 554 | 555 | 181,000 |
1994/11/22 | 565 | 565 | 560 | 560 | 212,000 |
1994/11/21 | 567 | 567 | 565 | 565 | 53,000 |
1994/11/18 | 566 | 575 | 565 | 567 | 37,000 |
1994/11/17 | 575 | 575 | 566 | 566 | 13,000 |
1994/11/16 | 575 | 575 | 566 | 570 | 74,000 |
1994/11/15 | 575 | 575 | 566 | 575 | 178,000 |
1994/11/14 | 576 | 576 | 566 | 566 | 91,000 |
1994/11/11 | 580 | 580 | 551 | 566 | 102,000 |
1994/11/10 | 600 | 602 | 570 | 570 | 92,000 |
1994/11/09 | 592 | 593 | 590 | 590 | 182,000 |
1994/11/08 | 595 | 595 | 590 | 592 | 43,000 |
1994/11/07 | 596 | 600 | 595 | 600 | 21,000 |
1994/11/04 | 604 | 605 | 599 | 605 | 215,000 |
1994/11/02 | 615 | 615 | 603 | 604 | 34,000 |
1994/11/01 | 626 | 626 | 615 | 615 | 77,000 |
1994/10/31 | 616 | 628 | 612 | 628 | 59,000 |
1994/10/28 | 603 | 610 | 603 | 609 | 80,000 |
1994/10/27 | 597 | 603 | 597 | 603 | 115,000 |
1994/10/26 | 614 | 614 | 597 | 597 | 149,000 |
1994/10/25 | 607 | 616 | 600 | 616 | 167,000 |
1994/10/24 | 614 | 614 | 601 | 607 | 130,000 |
1994/10/21 | 618 | 618 | 610 | 611 | 80,000 |
1994/10/20 | 619 | 620 | 618 | 620 | 202,000 |
1994/10/19 | 618 | 620 | 616 | 619 | 31,000 |
1994/10/18 | 611 | 623 | 610 | 620 | 73,000 |
1994/10/17 | 619 | 625 | 611 | 611 | 85,000 |
1994/10/14 | 626 | 626 | 614 | 616 | 190,000 |
1994/10/13 | 627 | 630 | 625 | 630 | 78,000 |
1994/10/12 | 630 | 630 | 620 | 627 | 78,000 |
1994/10/11 | 634 | 634 | 623 | 630 | 58,000 |
1994/10/07 | 622 | 625 | 620 | 624 | 136,000 |
1994/10/06 | 624 | 628 | 617 | 621 | 222,000 |
1994/10/05 | 628 | 628 | 621 | 624 | 58,000 |
1994/10/04 | 625 | 626 | 614 | 626 | 90,000 |
1994/10/03 | 653 | 658 | 633 | 643 | 112,000 |
1994/09/30 | 645 | 660 | 645 | 660 | 112,000 |
1994/09/29 | 630 | 646 | 626 | 646 | 136,000 |
1994/09/28 | 635 | 644 | 625 | 644 | 135,000 |
1994/09/27 | 642 | 642 | 625 | 625 | 213,000 |
1994/09/26 | 642 | 642 | 640 | 642 | 97,000 |
1994/09/22 | 650 | 650 | 640 | 640 | 470,000 |
1994/09/21 | 636 | 643 | 636 | 640 | 290,000 |
1994/09/20 | 637 | 641 | 637 | 640 | 66,000 |
1994/09/19 | 636 | 641 | 635 | 637 | 121,000 |
1994/09/16 | 642 | 650 | 636 | 636 | 159,000 |
1994/09/14 | 650 | 650 | 641 | 641 | 185,000 |
1994/09/13 | 648 | 650 | 645 | 650 | 91,000 |
1994/09/12 | 661 | 661 | 648 | 648 | 40,000 |
1994/09/09 | 653 | 660 | 650 | 651 | 952,000 |
1994/09/08 | 658 | 662 | 650 | 657 | 280,000 |
1994/09/07 | 665 | 665 | 650 | 654 | 82,000 |
1994/09/06 | 670 | 670 | 670 | 670 | 24,000 |
1994/09/05 | 686 | 686 | 674 | 674 | 135,000 |
1994/09/02 | 679 | 682 | 676 | 676 | 187,000 |
1994/09/01 | 688 | 688 | 675 | 675 | 123,000 |
1994/08/31 | 675 | 678 | 661 | 678 | 132,000 |
1994/08/30 | 686 | 686 | 670 | 684 | 149,000 |
1994/08/29 | 681 | 685 | 681 | 684 | 93,000 |
1994/08/26 | 681 | 689 | 679 | 680 | 251,000 |
1994/08/25 | 691 | 691 | 670 | 679 | 176,000 |
1994/08/24 | 665 | 684 | 665 | 684 | 516,000 |
1994/08/23 | 656 | 668 | 656 | 667 | 185,000 |
1994/08/22 | 666 | 667 | 663 | 666 | 16,000 |
1994/08/19 | 669 | 670 | 665 | 666 | 89,000 |
1994/08/18 | 670 | 675 | 668 | 670 | 165,000 |
1994/08/17 | 670 | 671 | 668 | 668 | 53,000 |
1994/08/16 | 656 | 668 | 656 | 668 | 32,000 |
1994/08/15 | 666 | 668 | 660 | 665 | 53,000 |
1994/08/12 | 670 | 670 | 656 | 656 | 87,000 |
1994/08/11 | 670 | 670 | 669 | 670 | 61,000 |
1994/08/10 | 664 | 670 | 660 | 660 | 284,000 |
1994/08/09 | 667 | 667 | 655 | 665 | 34,000 |
1994/08/08 | 660 | 668 | 660 | 660 | 158,000 |
1994/08/05 | 669 | 670 | 666 | 669 | 26,000 |
1994/08/04 | 670 | 675 | 670 | 670 | 67,000 |
1994/08/03 | 670 | 680 | 668 | 680 | 142,000 |
1994/08/02 | 661 | 668 | 655 | 668 | 124,000 |
1994/08/01 | 661 | 666 | 655 | 661 | 64,000 |
1994/07/29 | 659 | 665 | 650 | 651 | 225,000 |
1994/07/28 | 653 | 658 | 653 | 657 | 115,000 |
1994/07/27 | 655 | 662 | 652 | 653 | 59,000 |
1994/07/26 | 651 | 660 | 651 | 659 | 93,000 |
1994/07/25 | 664 | 665 | 651 | 654 | 210,000 |
1994/07/22 | 654 | 656 | 651 | 654 | 214,000 |
1994/07/21 | 664 | 664 | 635 | 641 | 289,000 |
1994/07/20 | 670 | 670 | 662 | 665 | 225,000 |
1994/07/19 | 675 | 675 | 667 | 668 | 151,000 |
1994/07/18 | 676 | 676 | 670 | 675 | 46,000 |
1994/07/15 | 677 | 680 | 675 | 675 | 109,000 |
1994/07/14 | 680 | 685 | 676 | 676 | 50,000 |
1994/07/13 | 680 | 685 | 678 | 685 | 100,000 |
1994/07/12 | 681 | 681 | 678 | 680 | 66,000 |
1994/07/11 | 695 | 695 | 681 | 681 | 49,000 |
1994/07/08 | 689 | 689 | 685 | 685 | 134,000 |
1994/07/07 | 690 | 695 | 688 | 689 | 68,000 |
1994/07/06 | 699 | 700 | 692 | 692 | 54,000 |
1994/07/05 | 706 | 709 | 701 | 706 | 146,000 |
1994/07/04 | 684 | 697 | 684 | 696 | 60,000 |
1994/07/01 | 697 | 699 | 687 | 687 | 120,000 |
1994/06/30 | 702 | 704 | 685 | 687 | 198,000 |
1994/06/29 | 720 | 721 | 715 | 715 | 184,000 |
1994/06/28 | 715 | 720 | 710 | 720 | 267,000 |
1994/06/27 | 712 | 712 | 700 | 705 | 207,000 |
1994/06/24 | 707 | 713 | 701 | 702 | 264,000 |
1994/06/23 | 699 | 709 | 690 | 700 | 96,000 |
1994/06/22 | 691 | 703 | 680 | 685 | 152,000 |
1994/06/21 | 706 | 718 | 685 | 701 | 75,000 |
1994/06/20 | 719 | 720 | 710 | 710 | 113,000 |
1994/06/17 | 720 | 723 | 715 | 719 | 93,000 |
1994/06/16 | 725 | 725 | 718 | 724 | 141,000 |
1994/06/15 | 720 | 726 | 720 | 725 | 194,000 |
1994/06/14 | 720 | 720 | 715 | 719 | 69,000 |
1994/06/13 | 716 | 728 | 716 | 726 | 229,000 |
1994/06/10 | 702 | 725 | 702 | 706 | 462,000 |
1994/06/09 | 726 | 730 | 720 | 728 | 213,000 |
1994/06/08 | 716 | 717 | 710 | 711 | 196,000 |
1994/06/07 | 715 | 715 | 706 | 707 | 139,000 |
1994/06/06 | 716 | 716 | 700 | 705 | 85,000 |
1994/06/03 | 716 | 716 | 710 | 715 | 105,000 |
1994/06/02 | 718 | 730 | 716 | 718 | 129,000 |
1994/06/01 | 735 | 735 | 715 | 728 | 267,000 |
1994/05/31 | 722 | 735 | 722 | 727 | 232,000 |
1994/05/30 | 737 | 737 | 710 | 710 | 218,000 |
1994/05/27 | 733 | 740 | 725 | 736 | 244,000 |
1994/05/26 | 740 | 740 | 720 | 723 | 193,000 |
1994/05/25 | 744 | 745 | 738 | 739 | 204,000 |
1994/05/24 | 741 | 744 | 741 | 743 | 210,000 |
1994/05/23 | 740 | 741 | 735 | 740 | 156,000 |
1994/05/20 | 730 | 740 | 730 | 740 | 163,000 |
1994/05/19 | 730 | 730 | 725 | 730 | 92,000 |
1994/05/18 | 729 | 730 | 722 | 730 | 109,000 |
1994/05/17 | 727 | 727 | 721 | 721 | 133,000 |
1994/05/16 | 720 | 730 | 720 | 727 | 248,000 |
1994/05/13 | 720 | 730 | 719 | 728 | 374,000 |
1994/05/12 | 702 | 720 | 702 | 720 | 122,000 |
1994/05/11 | 713 | 720 | 713 | 720 | 134,000 |
1994/05/10 | 714 | 717 | 710 | 714 | 167,000 |
1994/05/09 | 719 | 720 | 710 | 715 | 151,000 |
1994/05/06 | 700 | 709 | 700 | 709 | 88,000 |
1994/05/02 | 703 | 703 | 693 | 700 | 53,000 |
1994/04/28 | 686 | 693 | 686 | 693 | 25,000 |
1994/04/27 | 686 | 691 | 680 | 691 | 61,000 |
1994/04/26 | 702 | 708 | 693 | 693 | 124,000 |
1994/04/25 | 714 | 720 | 710 | 710 | 225,000 |
1994/04/22 | 710 | 719 | 710 | 714 | 170,000 |
1994/04/21 | 703 | 710 | 701 | 701 | 157,000 |
1994/04/20 | 723 | 723 | 680 | 691 | 168,000 |
1994/04/19 | 718 | 723 | 717 | 718 | 358,000 |
1994/04/18 | 719 | 725 | 718 | 718 | 264,000 |
1994/04/15 | 722 | 725 | 711 | 725 | 171,000 |
1994/04/14 | 700 | 704 | 700 | 703 | 205,000 |
1994/04/13 | 685 | 700 | 685 | 700 | 143,000 |
1994/04/12 | 690 | 694 | 685 | 685 | 105,000 |
1994/04/11 | 688 | 695 | 675 | 680 | 126,000 |
1994/04/08 | 668 | 680 | 664 | 680 | 149,000 |
1994/04/07 | 685 | 690 | 671 | 675 | 186,000 |
1994/04/06 | 672 | 675 | 665 | 665 | 210,000 |
1994/04/05 | 661 | 670 | 660 | 662 | 244,000 |
1994/04/04 | 656 | 659 | 650 | 659 | 858,000 |
1994/04/01 | 660 | 664 | 651 | 655 | 223,000 |
1994/03/31 | 659 | 662 | 655 | 660 | 232,000 |
1994/03/30 | 675 | 675 | 653 | 657 | 433,000 |
1994/03/29 | 680 | 683 | 675 | 675 | 243,000 |
1994/03/28 | 675 | 690 | 675 | 690 | 86,000 |
1994/03/25 | 681 | 685 | 679 | 685 | 433,000 |
1994/03/24 | 687 | 687 | 684 | 686 | 297,000 |
1994/03/23 | 695 | 695 | 685 | 686 | 463,000 |
1994/03/22 | 690 | 695 | 681 | 681 | 216,000 |
1994/03/18 | 700 | 700 | 690 | 692 | 552,000 |
1994/03/17 | 725 | 725 | 699 | 700 | 847,000 |
1994/03/16 | 720 | 720 | 717 | 720 | 172,000 |
1994/03/15 | 715 | 720 | 715 | 720 | 364,000 |
1994/03/14 | 720 | 728 | 715 | 715 | 316,000 |
1994/03/11 | 729 | 729 | 708 | 708 | 525,000 |
1994/03/10 | 750 | 755 | 725 | 727 | 409,000 |
1994/03/09 | 760 | 760 | 745 | 750 | 230,000 |
1994/03/08 | 748 | 760 | 740 | 760 | 271,000 |
1994/03/07 | 760 | 765 | 735 | 744 | 154,000 |
1994/03/04 | 740 | 760 | 740 | 755 | 277,000 |
1994/03/03 | 755 | 755 | 721 | 736 | 121,000 |
1994/03/02 | 752 | 760 | 740 | 752 | 285,000 |
1994/03/01 | 771 | 779 | 770 | 770 | 842,000 |
1994/02/28 | 760 | 780 | 760 | 770 | 160,000 |
1994/02/25 | 761 | 768 | 757 | 760 | 243,000 |
1994/02/24 | 738 | 751 | 738 | 751 | 224,000 |
1994/02/23 | 727 | 740 | 725 | 738 | 36,000 |
1994/02/22 | 729 | 735 | 725 | 727 | 119,000 |
1994/02/21 | 722 | 725 | 719 | 719 | 54,000 |
1994/02/18 | 750 | 750 | 721 | 722 | 223,000 |
1994/02/17 | 746 | 746 | 720 | 730 | 197,000 |
1994/02/16 | 738 | 738 | 732 | 736 | 228,000 |
1994/02/15 | 709 | 720 | 709 | 720 | 202,000 |
1994/02/14 | 745 | 750 | 740 | 749 | 137,000 |
1994/02/10 | 734 | 750 | 730 | 750 | 258,000 |
1994/02/09 | 727 | 730 | 712 | 725 | 778,000 |
1994/02/08 | 723 | 730 | 717 | 717 | 479,000 |
1994/02/07 | 720 | 723 | 715 | 715 | 485,000 |
1994/02/04 | 733 | 745 | 730 | 730 | 324,000 |
1994/02/03 | 753 | 760 | 721 | 740 | 388,000 |
1994/02/02 | 765 | 766 | 750 | 752 | 388,000 |
1994/02/01 | 771 | 772 | 756 | 765 | 428,000 |
1994/01/31 | 760 | 772 | 755 | 765 | 471,000 |
1994/01/28 | 729 | 735 | 720 | 730 | 104,000 |
1994/01/27 | 740 | 750 | 729 | 729 | 286,000 |
1994/01/26 | 730 | 750 | 730 | 748 | 783,000 |
1994/01/25 | 736 | 740 | 730 | 740 | 455,000 |
1994/01/24 | 684 | 711 | 684 | 711 | 133,000 |
1994/01/21 | 731 | 745 | 728 | 744 | 293,000 |
1994/01/20 | 750 | 752 | 730 | 745 | 441,000 |
1994/01/19 | 740 | 750 | 731 | 750 | 178,000 |
1994/01/18 | 740 | 745 | 740 | 741 | 107,000 |
1994/01/17 | 745 | 749 | 730 | 743 | 87,000 |
1994/01/14 | 715 | 745 | 715 | 745 | 239,000 |
1994/01/13 | 736 | 750 | 730 | 745 | 337,000 |
1994/01/12 | 715 | 732 | 715 | 730 | 318,000 |
1994/01/11 | 730 | 731 | 710 | 715 | 248,000 |
1994/01/10 | 700 | 720 | 700 | 715 | 245,000 |
1994/01/07 | 679 | 690 | 660 | 690 | 169,000 |
1994/01/06 | 689 | 689 | 669 | 669 | 216,000 |
1994/01/05 | 685 | 695 | 671 | 679 | 194,000 |
1994/01/04 | 676 | 676 | 675 | 675 | 94,000 |