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 |
---|---|---|---|---|---|
1997/12/30 | 63 | 67 | 63 | 67 | 342,000 |
1997/12/29 | 65 | 65 | 63 | 64 | 550,000 |
1997/12/26 | 69 | 69 | 61 | 66 | 1,043,000 |
1997/12/25 | 75 | 75 | 65 | 67 | 1,067,000 |
1997/12/24 | 63 | 67 | 61 | 67 | 694,000 |
1997/12/22 | 70 | 70 | 62 | 63 | 2,163,000 |
1997/12/19 | 71 | 71 | 66 | 70 | 1,526,000 |
1997/12/18 | 72 | 73 | 70 | 71 | 504,000 |
1997/12/17 | 76 | 78 | 69 | 70 | 1,057,000 |
1997/12/16 | 79 | 79 | 71 | 77 | 967,000 |
1997/12/15 | 71 | 75 | 70 | 75 | 524,000 |
1997/12/12 | 70 | 73 | 70 | 71 | 1,444,000 |
1997/12/11 | 72 | 75 | 72 | 75 | 527,000 |
1997/12/10 | 77 | 77 | 73 | 74 | 493,000 |
1997/12/09 | 74 | 76 | 72 | 76 | 627,000 |
1997/12/08 | 78 | 78 | 70 | 72 | 890,000 |
1997/12/05 | 76 | 76 | 69 | 74 | 1,312,000 |
1997/12/04 | 79 | 79 | 64 | 66 | 2,652,000 |
1997/12/03 | 75 | 75 | 70 | 72 | 1,549,000 |
1997/12/02 | 85 | 87 | 76 | 76 | 1,211,000 |
1997/12/01 | 80 | 85 | 78 | 83 | 1,936,000 |
1997/11/28 | 77 | 93 | 77 | 80 | 1,977,000 |
1997/11/27 | 80 | 83 | 70 | 80 | 2,311,000 |
1997/11/26 | 86 | 86 | 60 | 60 | 5,076,000 |
1997/11/25 | 85 | 90 | 83 | 84 | 1,402,000 |
1997/11/21 | 98 | 100 | 93 | 100 | 656,000 |
1997/11/20 | 91 | 97 | 90 | 93 | 793,000 |
1997/11/19 | 90 | 93 | 85 | 86 | 1,885,000 |
1997/11/18 | 104 | 104 | 95 | 96 | 1,354,000 |
1997/11/17 | 100 | 105 | 100 | 105 | 566,000 |
1997/11/14 | 104 | 104 | 99 | 99 | 713,000 |
1997/11/13 | 99 | 104 | 99 | 103 | 923,000 |
1997/11/12 | 107 | 107 | 100 | 101 | 928,000 |
1997/11/11 | 108 | 109 | 105 | 107 | 283,000 |
1997/11/10 | 110 | 113 | 106 | 107 | 672,000 |
1997/11/07 | 106 | 108 | 103 | 107 | 683,000 |
1997/11/06 | 118 | 120 | 106 | 109 | 1,071,000 |
1997/11/05 | 118 | 123 | 116 | 118 | 546,000 |
1997/11/04 | 124 | 125 | 116 | 118 | 1,506,000 |
1997/10/31 | 120 | 129 | 115 | 125 | 4,272,000 |
1997/10/30 | 115 | 117 | 111 | 115 | 1,313,000 |
1997/10/29 | 113 | 119 | 113 | 115 | 1,793,000 |
1997/10/28 | 106 | 110 | 105 | 108 | 1,042,000 |
1997/10/27 | 105 | 114 | 104 | 110 | 934,000 |
1997/10/24 | 105 | 109 | 102 | 105 | 2,446,000 |
1997/10/23 | 104 | 105 | 100 | 100 | 906,000 |
1997/10/22 | 99 | 105 | 99 | 105 | 789,000 |
1997/10/21 | 100 | 103 | 99 | 99 | 977,000 |
1997/10/20 | 101 | 102 | 98 | 99 | 989,000 |
1997/10/17 | 100 | 102 | 96 | 101 | 1,303,000 |
1997/10/16 | 89 | 105 | 89 | 105 | 998,000 |
1997/10/15 | 88 | 90 | 86 | 90 | 689,000 |
1997/10/14 | 87 | 88 | 85 | 88 | 534,000 |
1997/10/13 | 86 | 90 | 86 | 87 | 609,000 |
1997/10/09 | 81 | 84 | 81 | 84 | 429,000 |
1997/10/08 | 80 | 85 | 80 | 82 | 342,000 |
1997/10/07 | 85 | 87 | 81 | 82 | 590,000 |
1997/10/06 | 82 | 86 | 82 | 86 | 732,000 |
1997/10/03 | 82 | 84 | 80 | 84 | 522,000 |
1997/10/02 | 83 | 85 | 81 | 84 | 784,000 |
1997/10/01 | 75 | 83 | 73 | 82 | 1,817,000 |
1997/09/30 | 74 | 77 | 74 | 76 | 1,151,000 |
1997/09/29 | 70 | 75 | 69 | 74 | 1,793,000 |
1997/09/26 | 77 | 77 | 68 | 69 | 2,362,000 |
1997/09/25 | 80 | 80 | 77 | 77 | 1,442,000 |
1997/09/24 | 80 | 81 | 77 | 78 | 1,902,000 |
1997/09/22 | 90 | 93 | 75 | 81 | 1,628,000 |
1997/09/19 | 95 | 95 | 90 | 90 | 1,281,000 |
1997/09/18 | 96 | 99 | 95 | 95 | 624,000 |
1997/09/17 | 100 | 101 | 99 | 100 | 1,118,000 |
1997/09/16 | 98 | 101 | 95 | 101 | 812,000 |
1997/09/12 | 100 | 100 | 97 | 99 | 549,000 |
1997/09/11 | 100 | 101 | 98 | 101 | 502,000 |
1997/09/10 | 106 | 108 | 101 | 101 | 1,008,000 |
1997/09/09 | 98 | 105 | 97 | 101 | 891,000 |
1997/09/08 | 98 | 100 | 95 | 97 | 887,000 |
1997/09/05 | 96 | 99 | 96 | 98 | 788,000 |
1997/09/04 | 101 | 102 | 89 | 96 | 4,197,000 |
1997/09/03 | 108 | 109 | 100 | 102 | 2,575,000 |
1997/09/02 | 108 | 109 | 106 | 108 | 749,000 |
1997/09/01 | 113 | 114 | 109 | 112 | 965,000 |
1997/08/29 | 109 | 113 | 107 | 113 | 925,000 |
1997/08/28 | 109 | 110 | 107 | 108 | 833,000 |
1997/08/27 | 110 | 114 | 109 | 109 | 604,000 |
1997/08/26 | 112 | 112 | 108 | 109 | 580,000 |
1997/08/25 | 114 | 114 | 108 | 112 | 647,000 |
1997/08/22 | 111 | 113 | 105 | 107 | 2,000,000 |
1997/08/21 | 119 | 120 | 112 | 112 | 763,000 |
1997/08/20 | 116 | 120 | 113 | 118 | 972,000 |
1997/08/19 | 120 | 126 | 120 | 121 | 1,210,000 |
1997/08/18 | 115 | 117 | 115 | 117 | 567,000 |
1997/08/15 | 119 | 119 | 110 | 113 | 1,479,000 |
1997/08/14 | 124 | 124 | 118 | 120 | 713,000 |
1997/08/13 | 115 | 124 | 112 | 122 | 1,993,000 |
1997/08/12 | 110 | 115 | 109 | 114 | 919,000 |
1997/08/11 | 106 | 112 | 105 | 109 | 1,836,000 |
1997/08/08 | 104 | 110 | 102 | 110 | 2,987,000 |
1997/08/07 | 111 | 113 | 105 | 106 | 2,269,000 |
1997/08/06 | 113 | 115 | 109 | 114 | 1,505,000 |
1997/08/05 | 119 | 119 | 113 | 115 | 1,405,000 |
1997/08/04 | 120 | 121 | 118 | 119 | 906,000 |
1997/08/01 | 120 | 123 | 120 | 121 | 793,000 |
1997/07/31 | 121 | 125 | 121 | 123 | 2,289,000 |
1997/07/30 | 133 | 134 | 130 | 131 | 411,000 |
1997/07/29 | 137 | 138 | 133 | 133 | 280,000 |
1997/07/28 | 138 | 139 | 133 | 138 | 306,000 |
1997/07/25 | 140 | 143 | 135 | 142 | 681,000 |
1997/07/24 | 134 | 138 | 132 | 135 | 531,000 |
1997/07/23 | 138 | 140 | 135 | 135 | 452,000 |
1997/07/22 | 135 | 142 | 135 | 139 | 663,000 |
1997/07/18 | 123 | 134 | 123 | 131 | 1,513,000 |
1997/07/17 | 125 | 129 | 118 | 122 | 2,332,000 |
1997/07/16 | 138 | 138 | 116 | 130 | 2,908,000 |
1997/07/15 | 150 | 150 | 142 | 143 | 405,000 |
1997/07/14 | 140 | 148 | 140 | 148 | 889,000 |
1997/07/11 | 150 | 151 | 138 | 140 | 1,914,000 |
1997/07/10 | 152 | 156 | 151 | 153 | 448,000 |
1997/07/09 | 166 | 166 | 153 | 157 | 526,000 |
1997/07/08 | 158 | 168 | 158 | 166 | 633,000 |
1997/07/07 | 155 | 160 | 148 | 158 | 1,049,000 |
1997/07/04 | 177 | 177 | 160 | 165 | 705,000 |
1997/07/03 | 175 | 180 | 174 | 175 | 404,000 |
1997/07/02 | 182 | 182 | 176 | 178 | 430,000 |
1997/07/01 | 184 | 185 | 181 | 184 | 233,000 |
1997/06/30 | 189 | 189 | 180 | 183 | 277,000 |
1997/06/27 | 188 | 190 | 185 | 189 | 522,000 |
1997/06/26 | 187 | 190 | 187 | 189 | 219,000 |
1997/06/25 | 190 | 190 | 185 | 188 | 255,000 |
1997/06/24 | 186 | 187 | 182 | 183 | 736,000 |
1997/06/23 | 185 | 189 | 185 | 188 | 91,000 |
1997/06/20 | 188 | 190 | 184 | 184 | 361,000 |
1997/06/19 | 188 | 192 | 188 | 188 | 161,000 |
1997/06/18 | 192 | 192 | 189 | 189 | 220,000 |
1997/06/17 | 192 | 194 | 189 | 190 | 233,000 |
1997/06/16 | 188 | 192 | 188 | 188 | 273,000 |
1997/06/13 | 192 | 193 | 190 | 191 | 330,000 |
1997/06/12 | 188 | 192 | 188 | 192 | 295,000 |
1997/06/11 | 191 | 191 | 187 | 190 | 294,000 |
1997/06/10 | 192 | 192 | 187 | 188 | 291,000 |
1997/06/09 | 193 | 193 | 185 | 187 | 350,000 |
1997/06/06 | 192 | 193 | 185 | 185 | 344,000 |
1997/06/05 | 187 | 188 | 186 | 186 | 237,000 |
1997/06/04 | 190 | 191 | 187 | 187 | 528,000 |
1997/06/03 | 192 | 192 | 189 | 190 | 275,000 |
1997/06/02 | 191 | 191 | 188 | 190 | 352,000 |
1997/05/30 | 192 | 192 | 187 | 187 | 242,000 |
1997/05/29 | 188 | 191 | 187 | 187 | 237,000 |
1997/05/28 | 188 | 190 | 187 | 190 | 255,000 |
1997/05/27 | 190 | 190 | 186 | 186 | 125,000 |
1997/05/26 | 189 | 193 | 185 | 188 | 158,000 |
1997/05/23 | 193 | 193 | 187 | 190 | 412,000 |
1997/05/22 | 188 | 193 | 185 | 189 | 417,000 |
1997/05/21 | 193 | 193 | 188 | 188 | 174,000 |
1997/05/20 | 189 | 192 | 186 | 188 | 282,000 |
1997/05/19 | 182 | 187 | 182 | 185 | 539,000 |
1997/05/16 | 183 | 189 | 183 | 188 | 251,000 |
1997/05/15 | 188 | 188 | 180 | 180 | 656,000 |
1997/05/14 | 192 | 192 | 184 | 186 | 379,000 |
1997/05/13 | 188 | 190 | 185 | 190 | 880,000 |
1997/05/12 | 190 | 193 | 185 | 193 | 705,000 |
1997/05/09 | 188 | 191 | 183 | 185 | 233,000 |
1997/05/08 | 189 | 192 | 183 | 188 | 318,000 |
1997/05/07 | 191 | 194 | 189 | 194 | 396,000 |
1997/05/06 | 191 | 192 | 189 | 190 | 405,000 |
1997/05/02 | 185 | 188 | 183 | 184 | 278,000 |
1997/05/01 | 182 | 189 | 182 | 186 | 501,000 |
1997/04/30 | 180 | 184 | 177 | 178 | 404,000 |
1997/04/28 | 180 | 180 | 177 | 178 | 197,000 |
1997/04/25 | 189 | 189 | 179 | 181 | 565,000 |
1997/04/24 | 185 | 185 | 180 | 184 | 1,332,000 |
1997/04/23 | 187 | 190 | 185 | 188 | 600,000 |
1997/04/22 | 190 | 191 | 180 | 180 | 1,118,000 |
1997/04/21 | 184 | 189 | 180 | 187 | 1,542,000 |
1997/04/18 | 182 | 182 | 178 | 182 | 905,000 |
1997/04/17 | 182 | 183 | 177 | 179 | 613,000 |
1997/04/16 | 180 | 187 | 175 | 179 | 337,000 |
1997/04/15 | 174 | 175 | 172 | 175 | 342,000 |
1997/04/14 | 176 | 176 | 173 | 174 | 292,000 |
1997/04/11 | 171 | 177 | 168 | 177 | 795,000 |
1997/04/10 | 179 | 180 | 170 | 171 | 1,197,000 |
1997/04/09 | 181 | 182 | 175 | 177 | 498,000 |
1997/04/08 | 183 | 186 | 180 | 183 | 502,000 |
1997/04/07 | 200 | 200 | 185 | 186 | 664,000 |
1997/04/04 | 204 | 204 | 200 | 200 | 793,000 |
1997/04/03 | 206 | 207 | 203 | 204 | 579,000 |
1997/04/02 | 210 | 211 | 206 | 210 | 423,000 |
1997/04/01 | 216 | 219 | 211 | 214 | 355,000 |
1997/03/31 | 222 | 225 | 220 | 224 | 144,000 |
1997/03/28 | 221 | 222 | 220 | 222 | 198,000 |
1997/03/27 | 225 | 230 | 220 | 222 | 687,000 |
1997/03/26 | 228 | 233 | 224 | 230 | 560,000 |
1997/03/25 | 228 | 228 | 221 | 222 | 707,000 |
1997/03/24 | 222 | 223 | 216 | 216 | 535,000 |
1997/03/21 | 221 | 223 | 220 | 220 | 422,000 |
1997/03/19 | 225 | 226 | 220 | 225 | 455,000 |
1997/03/18 | 217 | 231 | 216 | 227 | 407,000 |
1997/03/17 | 220 | 221 | 217 | 217 | 229,000 |
1997/03/14 | 226 | 226 | 216 | 220 | 640,000 |
1997/03/13 | 219 | 222 | 215 | 216 | 344,000 |
1997/03/12 | 220 | 228 | 220 | 223 | 402,000 |
1997/03/11 | 222 | 229 | 220 | 225 | 331,000 |
1997/03/10 | 226 | 227 | 220 | 227 | 350,000 |
1997/03/07 | 220 | 227 | 217 | 225 | 324,000 |
1997/03/06 | 227 | 227 | 218 | 218 | 515,000 |
1997/03/05 | 226 | 231 | 219 | 224 | 1,028,000 |
1997/03/04 | 232 | 233 | 225 | 225 | 737,000 |
1997/03/03 | 244 | 244 | 232 | 233 | 608,000 |
1997/02/28 | 240 | 242 | 234 | 234 | 446,000 |
1997/02/27 | 243 | 244 | 238 | 241 | 296,000 |
1997/02/26 | 253 | 254 | 243 | 246 | 664,000 |
1997/02/25 | 262 | 262 | 250 | 253 | 952,000 |
1997/02/24 | 275 | 282 | 256 | 258 | 2,026,000 |
1997/02/21 | 232 | 295 | 232 | 273 | 2,707,000 |
1997/02/20 | 213 | 228 | 210 | 220 | 1,340,000 |
1997/02/19 | 202 | 204 | 200 | 203 | 544,000 |
1997/02/18 | 205 | 209 | 200 | 201 | 821,000 |
1997/02/17 | 205 | 210 | 203 | 204 | 695,000 |
1997/02/14 | 211 | 211 | 206 | 211 | 546,000 |
1997/02/13 | 215 | 225 | 211 | 211 | 610,000 |
1997/02/12 | 223 | 223 | 215 | 215 | 739,000 |
1997/02/10 | 228 | 228 | 215 | 220 | 864,000 |
1997/02/07 | 250 | 252 | 223 | 223 | 1,021,000 |
1997/02/06 | 256 | 256 | 250 | 252 | 270,000 |
1997/02/05 | 260 | 264 | 256 | 256 | 130,000 |
1997/02/04 | 265 | 265 | 256 | 262 | 76,000 |
1997/02/03 | 256 | 256 | 255 | 256 | 136,000 |
1997/01/31 | 255 | 256 | 251 | 256 | 352,000 |
1997/01/30 | 257 | 258 | 255 | 255 | 154,000 |
1997/01/29 | 251 | 256 | 251 | 256 | 253,000 |
1997/01/28 | 251 | 256 | 250 | 256 | 235,000 |
1997/01/27 | 257 | 265 | 254 | 255 | 237,000 |
1997/01/24 | 273 | 273 | 255 | 257 | 909,000 |
1997/01/23 | 276 | 277 | 270 | 273 | 180,000 |
1997/01/22 | 272 | 283 | 271 | 276 | 222,000 |
1997/01/21 | 280 | 281 | 271 | 272 | 265,000 |
1997/01/20 | 296 | 296 | 280 | 281 | 374,000 |
1997/01/17 | 285 | 300 | 285 | 291 | 213,000 |
1997/01/16 | 285 | 295 | 285 | 285 | 227,000 |
1997/01/14 | 280 | 295 | 270 | 295 | 457,000 |
1997/01/13 | 268 | 282 | 253 | 280 | 502,000 |
1997/01/10 | 290 | 290 | 273 | 273 | 795,000 |
1997/01/09 | 295 | 300 | 290 | 292 | 306,000 |
1997/01/08 | 302 | 303 | 300 | 300 | 287,000 |
1997/01/07 | 319 | 320 | 304 | 305 | 169,000 |
1997/01/06 | 319 | 325 | 311 | 324 | 161,000 |