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 |
|---|---|---|---|---|---|
| 1995/12/29 | 412 | 417 | 409 | 417 | 769,000 |
| 1995/12/28 | 413 | 417 | 408 | 410 | 807,000 |
| 1995/12/27 | 391 | 408 | 391 | 408 | 1,398,000 |
| 1995/12/26 | 378 | 387 | 378 | 387 | 501,000 |
| 1995/12/25 | 380 | 383 | 377 | 383 | 583,000 |
| 1995/12/22 | 382 | 388 | 370 | 371 | 1,583,000 |
| 1995/12/21 | 386 | 388 | 381 | 381 | 507,000 |
| 1995/12/20 | 382 | 388 | 379 | 386 | 1,010,000 |
| 1995/12/19 | 377 | 381 | 371 | 377 | 349,000 |
| 1995/12/18 | 385 | 387 | 377 | 379 | 363,000 |
| 1995/12/15 | 383 | 385 | 378 | 380 | 593,000 |
| 1995/12/14 | 377 | 380 | 376 | 378 | 282,000 |
| 1995/12/13 | 380 | 383 | 374 | 377 | 658,000 |
| 1995/12/12 | 370 | 380 | 370 | 378 | 534,000 |
| 1995/12/11 | 374 | 375 | 370 | 370 | 199,000 |
| 1995/12/08 | 371 | 374 | 366 | 370 | 526,000 |
| 1995/12/07 | 372 | 379 | 365 | 370 | 462,000 |
| 1995/12/06 | 374 | 378 | 365 | 367 | 938,000 |
| 1995/12/05 | 365 | 369 | 361 | 369 | 571,000 |
| 1995/12/04 | 360 | 365 | 355 | 355 | 392,000 |
| 1995/12/01 | 350 | 357 | 348 | 355 | 300,000 |
| 1995/11/30 | 350 | 353 | 346 | 346 | 304,000 |
| 1995/11/29 | 354 | 354 | 345 | 345 | 206,000 |
| 1995/11/28 | 352 | 355 | 348 | 352 | 449,000 |
| 1995/11/27 | 351 | 360 | 349 | 355 | 429,000 |
| 1995/11/24 | 349 | 349 | 344 | 349 | 331,000 |
| 1995/11/22 | 346 | 350 | 344 | 344 | 415,000 |
| 1995/11/21 | 345 | 355 | 344 | 346 | 529,000 |
| 1995/11/20 | 350 | 363 | 343 | 346 | 415,000 |
| 1995/11/17 | 344 | 352 | 343 | 348 | 296,000 |
| 1995/11/16 | 345 | 348 | 343 | 348 | 649,000 |
| 1995/11/15 | 348 | 352 | 347 | 350 | 289,000 |
| 1995/11/14 | 353 | 353 | 349 | 350 | 352,000 |
| 1995/11/13 | 350 | 353 | 347 | 353 | 210,000 |
| 1995/11/10 | 346 | 352 | 346 | 350 | 665,000 |
| 1995/11/09 | 348 | 354 | 348 | 350 | 741,000 |
| 1995/11/08 | 360 | 361 | 346 | 346 | 1,495,000 |
| 1995/11/07 | 363 | 363 | 361 | 363 | 171,000 |
| 1995/11/06 | 361 | 369 | 361 | 369 | 152,000 |
| 1995/11/02 | 362 | 369 | 361 | 369 | 260,000 |
| 1995/11/01 | 364 | 364 | 356 | 362 | 241,000 |
| 1995/10/31 | 360 | 366 | 355 | 364 | 403,000 |
| 1995/10/30 | 362 | 366 | 360 | 365 | 307,000 |
| 1995/10/27 | 365 | 365 | 352 | 352 | 836,000 |
| 1995/10/26 | 369 | 373 | 360 | 362 | 715,000 |
| 1995/10/25 | 371 | 371 | 365 | 368 | 557,000 |
| 1995/10/24 | 370 | 370 | 360 | 361 | 985,000 |
| 1995/10/23 | 356 | 374 | 356 | 370 | 2,283,000 |
| 1995/10/20 | 346 | 367 | 333 | 356 | 8,272,000 |
| 1995/10/19 | 384 | 385 | 351 | 351 | 1,875,000 |
| 1995/10/18 | 401 | 402 | 376 | 379 | 1,754,000 |
| 1995/10/17 | 428 | 428 | 399 | 400 | 778,000 |
| 1995/10/16 | 434 | 434 | 425 | 429 | 359,000 |
| 1995/10/13 | 437 | 438 | 434 | 434 | 231,000 |
| 1995/10/12 | 438 | 440 | 436 | 438 | 125,000 |
| 1995/10/11 | 440 | 440 | 438 | 439 | 197,000 |
| 1995/10/09 | 443 | 445 | 438 | 440 | 147,000 |
| 1995/10/06 | 428 | 442 | 427 | 441 | 247,000 |
| 1995/10/05 | 435 | 438 | 428 | 428 | 243,000 |
| 1995/10/04 | 443 | 443 | 434 | 434 | 149,000 |
| 1995/10/03 | 438 | 442 | 426 | 428 | 288,000 |
| 1995/10/02 | 453 | 453 | 422 | 423 | 218,000 |
| 1995/09/29 | 435 | 443 | 434 | 443 | 139,000 |
| 1995/09/28 | 449 | 451 | 435 | 435 | 271,000 |
| 1995/09/27 | 451 | 451 | 438 | 440 | 312,000 |
| 1995/09/26 | 445 | 450 | 441 | 449 | 93,000 |
| 1995/09/25 | 460 | 460 | 435 | 435 | 170,000 |
| 1995/09/22 | 445 | 455 | 440 | 455 | 131,000 |
| 1995/09/21 | 451 | 468 | 450 | 465 | 397,000 |
| 1995/09/20 | 462 | 462 | 452 | 452 | 345,000 |
| 1995/09/19 | 451 | 454 | 450 | 452 | 232,000 |
| 1995/09/18 | 460 | 460 | 450 | 450 | 326,000 |
| 1995/09/14 | 459 | 460 | 450 | 450 | 426,000 |
| 1995/09/13 | 453 | 458 | 443 | 444 | 211,000 |
| 1995/09/12 | 455 | 460 | 450 | 453 | 342,000 |
| 1995/09/11 | 450 | 455 | 447 | 452 | 241,000 |
| 1995/09/08 | 443 | 443 | 424 | 428 | 630,000 |
| 1995/09/07 | 425 | 430 | 418 | 418 | 308,000 |
| 1995/09/06 | 440 | 440 | 420 | 420 | 368,000 |
| 1995/09/05 | 427 | 447 | 427 | 440 | 512,000 |
| 1995/09/04 | 435 | 437 | 420 | 421 | 297,000 |
| 1995/09/01 | 442 | 445 | 440 | 440 | 174,000 |
| 1995/08/31 | 435 | 450 | 435 | 450 | 122,000 |
| 1995/08/30 | 460 | 460 | 441 | 441 | 101,000 |
| 1995/08/29 | 455 | 460 | 449 | 460 | 151,000 |
| 1995/08/28 | 455 | 460 | 435 | 460 | 171,000 |
| 1995/08/25 | 460 | 460 | 440 | 450 | 164,000 |
| 1995/08/24 | 438 | 458 | 438 | 458 | 61,000 |
| 1995/08/23 | 458 | 458 | 438 | 438 | 140,000 |
| 1995/08/22 | 440 | 460 | 430 | 460 | 543,000 |
| 1995/08/21 | 440 | 445 | 440 | 440 | 193,000 |
| 1995/08/18 | 450 | 459 | 435 | 445 | 373,000 |
| 1995/08/17 | 460 | 463 | 455 | 460 | 213,000 |
| 1995/08/16 | 470 | 475 | 462 | 468 | 779,000 |
| 1995/08/15 | 429 | 455 | 429 | 455 | 788,000 |
| 1995/08/14 | 415 | 429 | 415 | 429 | 544,000 |
| 1995/08/11 | 420 | 420 | 415 | 415 | 169,000 |
| 1995/08/10 | 410 | 420 | 406 | 420 | 286,000 |
| 1995/08/09 | 414 | 414 | 405 | 410 | 214,000 |
| 1995/08/08 | 410 | 414 | 409 | 414 | 146,000 |
| 1995/08/07 | 416 | 420 | 410 | 410 | 147,000 |
| 1995/08/04 | 410 | 414 | 405 | 414 | 420,000 |
| 1995/08/03 | 412 | 420 | 408 | 419 | 514,000 |
| 1995/08/02 | 405 | 415 | 400 | 400 | 329,000 |
| 1995/08/01 | 418 | 419 | 408 | 410 | 171,000 |
| 1995/07/31 | 405 | 419 | 405 | 415 | 228,000 |
| 1995/07/28 | 411 | 420 | 410 | 410 | 97,000 |
| 1995/07/27 | 418 | 420 | 412 | 420 | 106,000 |
| 1995/07/26 | 409 | 414 | 406 | 411 | 189,000 |
| 1995/07/25 | 438 | 438 | 429 | 429 | 265,000 |
| 1995/07/24 | 435 | 435 | 430 | 433 | 77,000 |
| 1995/07/21 | 423 | 430 | 423 | 430 | 104,000 |
| 1995/07/20 | 420 | 420 | 405 | 418 | 191,000 |
| 1995/07/19 | 441 | 441 | 410 | 410 | 98,000 |
| 1995/07/18 | 454 | 454 | 440 | 441 | 176,000 |
| 1995/07/17 | 449 | 450 | 445 | 449 | 116,000 |
| 1995/07/14 | 435 | 449 | 421 | 449 | 201,000 |
| 1995/07/13 | 441 | 447 | 425 | 440 | 522,000 |
| 1995/07/12 | 440 | 447 | 418 | 436 | 851,000 |
| 1995/07/11 | 419 | 424 | 406 | 420 | 205,000 |
| 1995/07/10 | 458 | 460 | 438 | 438 | 215,000 |
| 1995/07/07 | 430 | 451 | 429 | 448 | 413,000 |
| 1995/07/06 | 393 | 409 | 392 | 409 | 146,000 |
| 1995/07/05 | 390 | 398 | 390 | 393 | 73,000 |
| 1995/07/04 | 398 | 398 | 391 | 392 | 71,000 |
| 1995/07/03 | 398 | 398 | 394 | 396 | 139,000 |
| 1995/06/30 | 395 | 400 | 395 | 400 | 71,000 |
| 1995/06/29 | 411 | 411 | 400 | 401 | 101,000 |
| 1995/06/28 | 410 | 410 | 400 | 406 | 119,000 |
| 1995/06/27 | 439 | 439 | 413 | 413 | 291,000 |
| 1995/06/26 | 433 | 439 | 432 | 439 | 43,000 |
| 1995/06/23 | 423 | 430 | 422 | 430 | 152,000 |
| 1995/06/22 | 412 | 414 | 408 | 408 | 55,000 |
| 1995/06/21 | 408 | 414 | 406 | 412 | 117,000 |
| 1995/06/20 | 408 | 410 | 404 | 404 | 155,000 |
| 1995/06/19 | 412 | 414 | 405 | 405 | 85,000 |
| 1995/06/16 | 419 | 423 | 402 | 407 | 792,000 |
| 1995/06/15 | 403 | 419 | 400 | 419 | 209,000 |
| 1995/06/14 | 421 | 421 | 408 | 408 | 278,000 |
| 1995/06/13 | 420 | 425 | 410 | 416 | 381,000 |
| 1995/06/12 | 445 | 445 | 415 | 418 | 143,000 |
| 1995/06/09 | 460 | 460 | 441 | 445 | 199,000 |
| 1995/06/08 | 476 | 476 | 441 | 455 | 144,000 |
| 1995/06/07 | 472 | 472 | 466 | 471 | 116,000 |
| 1995/06/06 | 456 | 465 | 452 | 452 | 77,000 |
| 1995/06/05 | 473 | 473 | 465 | 465 | 18,000 |
| 1995/06/02 | 490 | 490 | 474 | 474 | 394,000 |
| 1995/06/01 | 480 | 490 | 467 | 489 | 106,000 |
| 1995/05/31 | 476 | 476 | 474 | 475 | 32,000 |
| 1995/05/30 | 474 | 475 | 474 | 475 | 112,000 |
| 1995/05/29 | 485 | 485 | 476 | 476 | 211,000 |
| 1995/05/26 | 485 | 485 | 485 | 485 | 257,000 |
| 1995/05/25 | 490 | 490 | 480 | 490 | 493,000 |
| 1995/05/24 | 466 | 470 | 466 | 470 | 55,000 |
| 1995/05/23 | 467 | 467 | 463 | 466 | 599,000 |
| 1995/05/22 | 474 | 474 | 462 | 467 | 77,000 |
| 1995/05/19 | 488 | 488 | 465 | 474 | 670,000 |
| 1995/05/18 | 490 | 490 | 480 | 484 | 224,000 |
| 1995/05/17 | 490 | 490 | 481 | 485 | 225,000 |
| 1995/05/16 | 488 | 493 | 484 | 484 | 172,000 |
| 1995/05/15 | 470 | 485 | 470 | 483 | 143,000 |
| 1995/05/12 | 495 | 495 | 475 | 475 | 178,000 |
| 1995/05/11 | 494 | 494 | 481 | 490 | 244,000 |
| 1995/05/10 | 494 | 499 | 479 | 484 | 170,000 |
| 1995/05/09 | 489 | 494 | 489 | 489 | 201,000 |
| 1995/05/08 | 488 | 495 | 485 | 489 | 346,000 |
| 1995/05/02 | 485 | 485 | 480 | 485 | 181,000 |
| 1995/05/01 | 494 | 494 | 484 | 488 | 32,000 |
| 1995/04/28 | 478 | 491 | 475 | 489 | 97,000 |
| 1995/04/27 | 485 | 485 | 470 | 473 | 43,000 |
| 1995/04/26 | 477 | 489 | 477 | 485 | 53,000 |
| 1995/04/25 | 489 | 489 | 482 | 487 | 151,000 |
| 1995/04/24 | 489 | 489 | 482 | 482 | 66,000 |
| 1995/04/21 | 491 | 491 | 488 | 489 | 125,000 |
| 1995/04/20 | 470 | 489 | 470 | 481 | 94,000 |
| 1995/04/19 | 464 | 465 | 461 | 465 | 90,000 |
| 1995/04/18 | 479 | 479 | 465 | 465 | 55,000 |
| 1995/04/17 | 486 | 488 | 476 | 480 | 28,000 |
| 1995/04/14 | 490 | 491 | 486 | 490 | 357,000 |
| 1995/04/13 | 495 | 498 | 491 | 494 | 65,000 |
| 1995/04/12 | 482 | 491 | 480 | 490 | 804,000 |
| 1995/04/11 | 474 | 474 | 468 | 473 | 66,000 |
| 1995/04/10 | 480 | 484 | 470 | 484 | 98,000 |
| 1995/04/07 | 476 | 486 | 475 | 475 | 68,000 |
| 1995/04/06 | 479 | 485 | 470 | 480 | 43,000 |
| 1995/04/05 | 464 | 483 | 460 | 483 | 73,000 |
| 1995/04/04 | 450 | 469 | 445 | 469 | 126,000 |
| 1995/04/03 | 482 | 482 | 436 | 440 | 240,000 |
| 1995/03/31 | 480 | 483 | 477 | 482 | 85,000 |
| 1995/03/30 | 489 | 489 | 471 | 475 | 99,000 |
| 1995/03/29 | 484 | 488 | 484 | 484 | 121,000 |
| 1995/03/28 | 484 | 493 | 476 | 476 | 63,000 |
| 1995/03/27 | 485 | 485 | 475 | 475 | 62,000 |
| 1995/03/24 | 470 | 470 | 460 | 465 | 208,000 |
| 1995/03/23 | 474 | 474 | 460 | 460 | 83,000 |
| 1995/03/22 | 475 | 479 | 473 | 477 | 64,000 |
| 1995/03/20 | 480 | 480 | 471 | 475 | 103,000 |
| 1995/03/17 | 496 | 505 | 475 | 480 | 265,000 |
| 1995/03/16 | 497 | 500 | 482 | 495 | 97,000 |
| 1995/03/15 | 497 | 510 | 495 | 510 | 121,000 |
| 1995/03/14 | 509 | 510 | 497 | 497 | 99,000 |
| 1995/03/13 | 509 | 510 | 499 | 509 | 177,000 |
| 1995/03/10 | 528 | 530 | 502 | 517 | 365,000 |
| 1995/03/09 | 526 | 545 | 526 | 529 | 94,000 |
| 1995/03/08 | 536 | 536 | 528 | 529 | 136,000 |
| 1995/03/07 | 527 | 545 | 527 | 545 | 57,000 |
| 1995/03/06 | 529 | 546 | 529 | 544 | 80,000 |
| 1995/03/03 | 540 | 540 | 525 | 530 | 82,000 |
| 1995/03/02 | 537 | 541 | 530 | 530 | 126,000 |
| 1995/03/01 | 529 | 529 | 512 | 517 | 151,000 |
| 1995/02/28 | 510 | 530 | 510 | 515 | 191,000 |
| 1995/02/27 | 513 | 515 | 505 | 510 | 230,000 |
| 1995/02/24 | 558 | 558 | 530 | 533 | 326,000 |
| 1995/02/23 | 551 | 551 | 541 | 550 | 215,000 |
| 1995/02/22 | 567 | 568 | 551 | 551 | 118,000 |
| 1995/02/21 | 575 | 575 | 566 | 566 | 291,000 |
| 1995/02/20 | 588 | 588 | 570 | 570 | 134,000 |
| 1995/02/17 | 580 | 605 | 575 | 583 | 178,000 |
| 1995/02/16 | 574 | 580 | 570 | 580 | 111,000 |
| 1995/02/15 | 580 | 590 | 573 | 574 | 168,000 |
| 1995/02/14 | 599 | 599 | 582 | 592 | 80,000 |
| 1995/02/13 | 611 | 619 | 611 | 619 | 116,000 |
| 1995/02/10 | 601 | 610 | 587 | 610 | 132,000 |
| 1995/02/09 | 596 | 606 | 591 | 591 | 127,000 |
| 1995/02/08 | 600 | 606 | 576 | 581 | 342,000 |
| 1995/02/07 | 635 | 635 | 610 | 610 | 192,000 |
| 1995/02/06 | 619 | 630 | 610 | 630 | 142,000 |
| 1995/02/03 | 630 | 634 | 600 | 600 | 193,000 |
| 1995/02/02 | 658 | 658 | 630 | 630 | 444,000 |
| 1995/02/01 | 675 | 675 | 640 | 648 | 757,000 |
| 1995/01/31 | 678 | 709 | 620 | 638 | 1,566,000 |
| 1995/01/30 | 606 | 675 | 606 | 674 | 1,032,000 |
| 1995/01/27 | 573 | 594 | 573 | 576 | 443,000 |
| 1995/01/26 | 584 | 600 | 559 | 560 | 499,000 |
| 1995/01/25 | 573 | 605 | 570 | 584 | 635,000 |
| 1995/01/24 | 564 | 570 | 553 | 563 | 145,000 |
| 1995/01/23 | 578 | 581 | 541 | 541 | 183,000 |
| 1995/01/20 | 564 | 579 | 559 | 567 | 312,000 |
| 1995/01/19 | 598 | 600 | 563 | 563 | 451,000 |
| 1995/01/18 | 588 | 619 | 588 | 592 | 393,000 |
| 1995/01/17 | 580 | 585 | 561 | 585 | 111,000 |
| 1995/01/13 | 580 | 585 | 575 | 585 | 291,000 |
| 1995/01/12 | 584 | 584 | 580 | 580 | 67,000 |
| 1995/01/11 | 586 | 588 | 578 | 585 | 100,000 |
| 1995/01/10 | 578 | 578 | 575 | 576 | 77,000 |
| 1995/01/09 | 588 | 598 | 575 | 575 | 221,000 |
| 1995/01/06 | 588 | 591 | 588 | 588 | 55,000 |
| 1995/01/05 | 600 | 600 | 590 | 590 | 37,000 |
| 1995/01/04 | 592 | 592 | 590 | 590 | 33,000 |