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 |
|---|---|---|---|---|---|
| 1996/12/30 | 305 | 310 | 303 | 310 | 92,000 |
| 1996/12/27 | 306 | 311 | 301 | 305 | 171,000 |
| 1996/12/26 | 304 | 305 | 297 | 301 | 387,000 |
| 1996/12/25 | 296 | 305 | 296 | 305 | 589,000 |
| 1996/12/24 | 308 | 310 | 295 | 296 | 331,000 |
| 1996/12/20 | 320 | 320 | 305 | 313 | 733,000 |
| 1996/12/19 | 331 | 333 | 317 | 320 | 473,000 |
| 1996/12/18 | 345 | 349 | 335 | 340 | 227,000 |
| 1996/12/17 | 345 | 353 | 345 | 350 | 102,000 |
| 1996/12/16 | 345 | 353 | 345 | 353 | 130,000 |
| 1996/12/13 | 335 | 340 | 331 | 340 | 345,000 |
| 1996/12/12 | 345 | 346 | 340 | 340 | 153,000 |
| 1996/12/11 | 350 | 350 | 345 | 348 | 170,000 |
| 1996/12/10 | 350 | 355 | 350 | 354 | 112,000 |
| 1996/12/09 | 342 | 350 | 341 | 348 | 112,000 |
| 1996/12/06 | 355 | 357 | 340 | 341 | 146,000 |
| 1996/12/05 | 345 | 349 | 340 | 345 | 371,000 |
| 1996/12/04 | 346 | 346 | 342 | 345 | 202,000 |
| 1996/12/03 | 350 | 350 | 340 | 341 | 195,000 |
| 1996/12/02 | 349 | 353 | 345 | 346 | 200,000 |
| 1996/11/29 | 353 | 354 | 350 | 350 | 308,000 |
| 1996/11/28 | 362 | 362 | 350 | 354 | 307,000 |
| 1996/11/27 | 361 | 365 | 361 | 362 | 213,000 |
| 1996/11/26 | 372 | 374 | 361 | 362 | 340,000 |
| 1996/11/25 | 372 | 377 | 368 | 368 | 439,000 |
| 1996/11/22 | 376 | 376 | 372 | 372 | 93,000 |
| 1996/11/21 | 380 | 385 | 370 | 372 | 239,000 |
| 1996/11/20 | 385 | 385 | 375 | 385 | 282,000 |
| 1996/11/19 | 374 | 375 | 370 | 375 | 101,000 |
| 1996/11/18 | 371 | 374 | 370 | 374 | 139,000 |
| 1996/11/15 | 375 | 384 | 370 | 384 | 182,000 |
| 1996/11/14 | 376 | 377 | 375 | 375 | 115,000 |
| 1996/11/13 | 380 | 380 | 376 | 376 | 87,000 |
| 1996/11/12 | 382 | 382 | 380 | 380 | 84,000 |
| 1996/11/11 | 389 | 389 | 377 | 377 | 151,000 |
| 1996/11/08 | 379 | 388 | 379 | 384 | 199,000 |
| 1996/11/07 | 393 | 394 | 378 | 381 | 183,000 |
| 1996/11/06 | 380 | 394 | 380 | 394 | 114,000 |
| 1996/11/05 | 387 | 389 | 379 | 379 | 98,000 |
| 1996/11/01 | 383 | 386 | 378 | 382 | 214,000 |
| 1996/10/31 | 383 | 387 | 383 | 387 | 192,000 |
| 1996/10/30 | 390 | 390 | 381 | 387 | 131,000 |
| 1996/10/29 | 392 | 392 | 385 | 386 | 198,000 |
| 1996/10/28 | 386 | 397 | 386 | 396 | 113,000 |
| 1996/10/25 | 393 | 393 | 385 | 387 | 210,000 |
| 1996/10/24 | 398 | 398 | 388 | 388 | 106,000 |
| 1996/10/23 | 391 | 391 | 386 | 388 | 160,000 |
| 1996/10/22 | 399 | 399 | 391 | 391 | 548,000 |
| 1996/10/21 | 410 | 410 | 401 | 401 | 169,000 |
| 1996/10/18 | 410 | 415 | 407 | 407 | 1,178,000 |
| 1996/10/17 | 395 | 407 | 395 | 405 | 683,000 |
| 1996/10/16 | 390 | 393 | 390 | 390 | 293,000 |
| 1996/10/15 | 384 | 388 | 381 | 388 | 223,000 |
| 1996/10/14 | 377 | 384 | 377 | 384 | 174,000 |
| 1996/10/11 | 373 | 373 | 370 | 373 | 534,000 |
| 1996/10/09 | 375 | 375 | 368 | 368 | 1,388,000 |
| 1996/10/08 | 381 | 381 | 378 | 379 | 397,000 |
| 1996/10/07 | 381 | 384 | 380 | 381 | 343,000 |
| 1996/10/04 | 395 | 395 | 384 | 384 | 357,000 |
| 1996/10/03 | 401 | 402 | 393 | 397 | 394,000 |
| 1996/10/02 | 401 | 405 | 398 | 401 | 1,368,000 |
| 1996/10/01 | 397 | 408 | 395 | 400 | 1,094,000 |
| 1996/09/30 | 395 | 398 | 391 | 392 | 348,000 |
| 1996/09/27 | 395 | 396 | 390 | 395 | 126,000 |
| 1996/09/26 | 394 | 398 | 392 | 396 | 244,000 |
| 1996/09/25 | 399 | 399 | 389 | 394 | 267,000 |
| 1996/09/24 | 396 | 400 | 385 | 386 | 194,000 |
| 1996/09/20 | 403 | 407 | 395 | 400 | 189,000 |
| 1996/09/19 | 399 | 399 | 397 | 399 | 156,000 |
| 1996/09/18 | 407 | 407 | 397 | 404 | 210,000 |
| 1996/09/17 | 397 | 405 | 397 | 404 | 1,359,000 |
| 1996/09/13 | 393 | 404 | 393 | 402 | 297,000 |
| 1996/09/12 | 391 | 395 | 390 | 393 | 197,000 |
| 1996/09/11 | 395 | 397 | 393 | 395 | 170,000 |
| 1996/09/10 | 396 | 400 | 390 | 395 | 134,000 |
| 1996/09/09 | 386 | 393 | 386 | 388 | 231,000 |
| 1996/09/06 | 392 | 393 | 386 | 386 | 188,000 |
| 1996/09/05 | 395 | 397 | 390 | 396 | 204,000 |
| 1996/09/04 | 398 | 400 | 395 | 397 | 142,000 |
| 1996/09/03 | 396 | 400 | 395 | 400 | 129,000 |
| 1996/09/02 | 399 | 404 | 395 | 404 | 98,000 |
| 1996/08/30 | 385 | 405 | 382 | 405 | 253,000 |
| 1996/08/29 | 400 | 402 | 396 | 397 | 66,000 |
| 1996/08/28 | 405 | 408 | 400 | 400 | 218,000 |
| 1996/08/27 | 406 | 409 | 405 | 405 | 82,000 |
| 1996/08/26 | 407 | 411 | 405 | 406 | 101,000 |
| 1996/08/23 | 422 | 422 | 407 | 411 | 229,000 |
| 1996/08/22 | 410 | 413 | 405 | 407 | 109,000 |
| 1996/08/21 | 407 | 415 | 407 | 413 | 163,000 |
| 1996/08/20 | 414 | 417 | 410 | 417 | 74,000 |
| 1996/08/19 | 401 | 411 | 401 | 405 | 93,000 |
| 1996/08/16 | 405 | 408 | 401 | 406 | 65,000 |
| 1996/08/15 | 405 | 406 | 400 | 401 | 203,000 |
| 1996/08/14 | 405 | 410 | 400 | 405 | 73,000 |
| 1996/08/13 | 398 | 398 | 390 | 395 | 180,000 |
| 1996/08/12 | 395 | 399 | 390 | 395 | 134,000 |
| 1996/08/09 | 400 | 400 | 398 | 400 | 128,000 |
| 1996/08/08 | 395 | 399 | 391 | 399 | 262,000 |
| 1996/08/07 | 400 | 402 | 395 | 395 | 207,000 |
| 1996/08/06 | 405 | 405 | 400 | 400 | 203,000 |
| 1996/08/05 | 405 | 407 | 405 | 405 | 113,000 |
| 1996/08/02 | 413 | 413 | 404 | 404 | 263,000 |
| 1996/08/01 | 414 | 414 | 410 | 413 | 237,000 |
| 1996/07/31 | 415 | 416 | 411 | 414 | 220,000 |
| 1996/07/30 | 411 | 415 | 410 | 415 | 349,000 |
| 1996/07/29 | 415 | 417 | 412 | 412 | 392,000 |
| 1996/07/26 | 413 | 416 | 410 | 413 | 427,000 |
| 1996/07/25 | 419 | 420 | 411 | 411 | 243,000 |
| 1996/07/24 | 423 | 424 | 411 | 411 | 401,000 |
| 1996/07/23 | 431 | 431 | 423 | 427 | 304,000 |
| 1996/07/22 | 429 | 430 | 421 | 422 | 1,007,000 |
| 1996/07/19 | 439 | 444 | 435 | 441 | 393,000 |
| 1996/07/18 | 434 | 438 | 431 | 434 | 347,000 |
| 1996/07/17 | 440 | 443 | 427 | 430 | 400,000 |
| 1996/07/16 | 445 | 450 | 432 | 440 | 284,000 |
| 1996/07/15 | 455 | 455 | 449 | 450 | 125,000 |
| 1996/07/12 | 458 | 458 | 451 | 455 | 181,000 |
| 1996/07/11 | 461 | 461 | 451 | 460 | 183,000 |
| 1996/07/10 | 457 | 461 | 446 | 446 | 323,000 |
| 1996/07/09 | 461 | 461 | 455 | 457 | 170,000 |
| 1996/07/08 | 460 | 464 | 455 | 456 | 191,000 |
| 1996/07/05 | 475 | 480 | 466 | 466 | 308,000 |
| 1996/07/04 | 475 | 475 | 468 | 475 | 189,000 |
| 1996/07/03 | 474 | 474 | 468 | 470 | 125,000 |
| 1996/07/02 | 480 | 480 | 470 | 470 | 141,000 |
| 1996/07/01 | 476 | 476 | 470 | 475 | 131,000 |
| 1996/06/28 | 473 | 476 | 470 | 475 | 184,000 |
| 1996/06/27 | 478 | 479 | 472 | 473 | 167,000 |
| 1996/06/26 | 476 | 480 | 476 | 477 | 150,000 |
| 1996/06/25 | 478 | 482 | 475 | 479 | 330,000 |
| 1996/06/24 | 478 | 478 | 470 | 470 | 221,000 |
| 1996/06/21 | 478 | 480 | 472 | 473 | 399,000 |
| 1996/06/20 | 478 | 478 | 470 | 475 | 233,000 |
| 1996/06/19 | 470 | 477 | 470 | 477 | 154,000 |
| 1996/06/18 | 470 | 475 | 466 | 475 | 314,000 |
| 1996/06/17 | 470 | 475 | 468 | 470 | 273,000 |
| 1996/06/14 | 466 | 475 | 465 | 470 | 766,000 |
| 1996/06/13 | 475 | 475 | 468 | 470 | 192,000 |
| 1996/06/12 | 461 | 480 | 461 | 480 | 559,000 |
| 1996/06/11 | 463 | 466 | 461 | 466 | 479,000 |
| 1996/06/10 | 468 | 473 | 467 | 468 | 355,000 |
| 1996/06/07 | 478 | 478 | 468 | 468 | 269,000 |
| 1996/06/06 | 481 | 481 | 473 | 473 | 188,000 |
| 1996/06/05 | 485 | 488 | 476 | 476 | 258,000 |
| 1996/06/04 | 471 | 480 | 471 | 480 | 386,000 |
| 1996/06/03 | 485 | 489 | 473 | 475 | 418,000 |
| 1996/05/31 | 486 | 487 | 481 | 483 | 255,000 |
| 1996/05/30 | 495 | 495 | 480 | 481 | 952,000 |
| 1996/05/29 | 475 | 499 | 470 | 496 | 626,000 |
| 1996/05/28 | 476 | 476 | 466 | 470 | 217,000 |
| 1996/05/27 | 476 | 480 | 470 | 479 | 186,000 |
| 1996/05/24 | 475 | 475 | 466 | 473 | 228,000 |
| 1996/05/23 | 475 | 478 | 465 | 465 | 153,000 |
| 1996/05/22 | 476 | 476 | 466 | 470 | 181,000 |
| 1996/05/21 | 481 | 484 | 465 | 466 | 191,000 |
| 1996/05/20 | 483 | 490 | 471 | 471 | 272,000 |
| 1996/05/17 | 487 | 491 | 470 | 480 | 382,000 |
| 1996/05/16 | 471 | 502 | 471 | 483 | 1,363,000 |
| 1996/05/15 | 452 | 460 | 452 | 456 | 378,000 |
| 1996/05/14 | 460 | 460 | 451 | 451 | 180,000 |
| 1996/05/13 | 462 | 465 | 459 | 459 | 185,000 |
| 1996/05/10 | 463 | 470 | 459 | 465 | 295,000 |
| 1996/05/09 | 478 | 479 | 461 | 467 | 255,000 |
| 1996/05/08 | 470 | 479 | 470 | 474 | 257,000 |
| 1996/05/07 | 479 | 480 | 470 | 470 | 209,000 |
| 1996/05/02 | 478 | 479 | 473 | 479 | 339,000 |
| 1996/05/01 | 480 | 481 | 472 | 473 | 438,000 |
| 1996/04/30 | 483 | 484 | 478 | 482 | 277,000 |
| 1996/04/26 | 488 | 489 | 479 | 484 | 399,000 |
| 1996/04/25 | 490 | 490 | 480 | 489 | 610,000 |
| 1996/04/24 | 483 | 485 | 478 | 484 | 437,000 |
| 1996/04/23 | 480 | 481 | 472 | 478 | 410,000 |
| 1996/04/22 | 470 | 480 | 469 | 475 | 387,000 |
| 1996/04/19 | 471 | 479 | 464 | 470 | 875,000 |
| 1996/04/18 | 487 | 487 | 471 | 471 | 885,000 |
| 1996/04/17 | 491 | 495 | 485 | 485 | 405,000 |
| 1996/04/16 | 498 | 500 | 490 | 490 | 641,000 |
| 1996/04/15 | 489 | 498 | 485 | 498 | 547,000 |
| 1996/04/12 | 497 | 497 | 480 | 489 | 1,002,000 |
| 1996/04/11 | 492 | 499 | 486 | 496 | 1,453,000 |
| 1996/04/10 | 544 | 545 | 502 | 512 | 6,888,000 |
| 1996/04/09 | 525 | 525 | 525 | 525 | 4,159,000 |
| 1996/04/08 | 450 | 451 | 443 | 445 | 1,217,000 |
| 1996/04/05 | 450 | 450 | 443 | 449 | 456,000 |
| 1996/04/04 | 449 | 451 | 447 | 448 | 628,000 |
| 1996/04/03 | 447 | 453 | 445 | 449 | 2,232,000 |
| 1996/04/02 | 447 | 450 | 436 | 443 | 792,000 |
| 1996/04/01 | 440 | 453 | 438 | 449 | 2,470,000 |
| 1996/03/29 | 432 | 439 | 430 | 438 | 723,000 |
| 1996/03/28 | 438 | 442 | 428 | 436 | 1,405,000 |
| 1996/03/27 | 427 | 440 | 426 | 438 | 2,165,000 |
| 1996/03/26 | 410 | 425 | 409 | 422 | 873,000 |
| 1996/03/25 | 410 | 412 | 405 | 409 | 379,000 |
| 1996/03/22 | 407 | 407 | 400 | 405 | 217,000 |
| 1996/03/21 | 400 | 407 | 396 | 407 | 586,000 |
| 1996/03/19 | 398 | 405 | 396 | 405 | 506,000 |
| 1996/03/18 | 400 | 400 | 395 | 400 | 375,000 |
| 1996/03/15 | 378 | 410 | 378 | 400 | 1,076,000 |
| 1996/03/14 | 371 | 373 | 368 | 373 | 342,000 |
| 1996/03/13 | 370 | 375 | 370 | 371 | 205,000 |
| 1996/03/12 | 376 | 380 | 375 | 375 | 119,000 |
| 1996/03/11 | 377 | 377 | 370 | 376 | 255,000 |
| 1996/03/08 | 371 | 376 | 370 | 376 | 948,000 |
| 1996/03/07 | 377 | 380 | 376 | 376 | 144,000 |
| 1996/03/06 | 380 | 381 | 378 | 381 | 268,000 |
| 1996/03/05 | 379 | 383 | 379 | 380 | 343,000 |
| 1996/03/04 | 378 | 380 | 378 | 379 | 221,000 |
| 1996/03/01 | 381 | 382 | 375 | 379 | 1,024,000 |
| 1996/02/29 | 387 | 387 | 378 | 380 | 1,135,000 |
| 1996/02/28 | 390 | 390 | 382 | 385 | 673,000 |
| 1996/02/27 | 390 | 391 | 385 | 388 | 309,000 |
| 1996/02/26 | 385 | 391 | 385 | 391 | 195,000 |
| 1996/02/23 | 395 | 400 | 388 | 390 | 882,000 |
| 1996/02/22 | 395 | 400 | 390 | 390 | 460,000 |
| 1996/02/21 | 400 | 404 | 395 | 399 | 643,000 |
| 1996/02/20 | 405 | 405 | 400 | 405 | 291,000 |
| 1996/02/19 | 403 | 403 | 400 | 402 | 222,000 |
| 1996/02/16 | 405 | 406 | 400 | 403 | 409,000 |
| 1996/02/15 | 406 | 408 | 403 | 407 | 405,000 |
| 1996/02/14 | 409 | 410 | 405 | 406 | 296,000 |
| 1996/02/13 | 411 | 413 | 409 | 411 | 1,010,000 |
| 1996/02/09 | 411 | 417 | 408 | 410 | 538,000 |
| 1996/02/08 | 410 | 418 | 408 | 410 | 477,000 |
| 1996/02/07 | 408 | 410 | 407 | 409 | 681,000 |
| 1996/02/06 | 403 | 408 | 403 | 408 | 243,000 |
| 1996/02/05 | 418 | 420 | 406 | 408 | 856,000 |
| 1996/02/02 | 416 | 421 | 411 | 418 | 608,000 |
| 1996/02/01 | 419 | 421 | 413 | 421 | 366,000 |
| 1996/01/31 | 415 | 420 | 409 | 419 | 800,000 |
| 1996/01/30 | 404 | 420 | 402 | 420 | 452,000 |
| 1996/01/29 | 399 | 403 | 399 | 401 | 260,000 |
| 1996/01/26 | 403 | 403 | 394 | 399 | 586,000 |
| 1996/01/25 | 404 | 404 | 399 | 399 | 490,000 |
| 1996/01/24 | 397 | 398 | 393 | 394 | 401,000 |
| 1996/01/23 | 398 | 400 | 396 | 397 | 632,000 |
| 1996/01/22 | 403 | 408 | 401 | 401 | 190,000 |
| 1996/01/19 | 406 | 413 | 398 | 413 | 672,000 |
| 1996/01/18 | 418 | 420 | 402 | 402 | 368,000 |
| 1996/01/17 | 423 | 425 | 418 | 423 | 393,000 |
| 1996/01/16 | 431 | 431 | 421 | 423 | 552,000 |
| 1996/01/12 | 441 | 445 | 423 | 431 | 939,000 |
| 1996/01/11 | 438 | 445 | 430 | 440 | 768,000 |
| 1996/01/10 | 432 | 445 | 432 | 445 | 818,000 |
| 1996/01/09 | 436 | 440 | 431 | 435 | 484,000 |
| 1996/01/08 | 444 | 444 | 435 | 435 | 1,073,000 |
| 1996/01/05 | 420 | 440 | 414 | 437 | 1,655,000 |
| 1996/01/04 | 422 | 430 | 422 | 426 | 559,000 |