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 |
---|---|---|---|---|---|
1998/12/30 | 55 | 57 | 54 | 57 | 232,000 |
1998/12/29 | 55 | 56 | 54 | 56 | 882,000 |
1998/12/28 | 56 | 57 | 55 | 56 | 472,000 |
1998/12/25 | 58 | 59 | 56 | 57 | 902,000 |
1998/12/24 | 57 | 58 | 56 | 56 | 766,000 |
1998/12/22 | 59 | 60 | 57 | 57 | 1,754,000 |
1998/12/21 | 61 | 62 | 58 | 60 | 2,455,000 |
1998/12/18 | 65 | 65 | 61 | 62 | 7,256,000 |
1998/12/17 | 55 | 59 | 52 | 59 | 2,036,000 |
1998/12/16 | 58 | 59 | 50 | 54 | 3,601,000 |
1998/12/15 | 59 | 60 | 58 | 60 | 653,000 |
1998/12/14 | 60 | 60 | 59 | 59 | 522,000 |
1998/12/11 | 63 | 63 | 60 | 62 | 1,090,000 |
1998/12/10 | 63 | 63 | 61 | 61 | 345,000 |
1998/12/09 | 63 | 64 | 61 | 62 | 582,000 |
1998/12/08 | 63 | 64 | 62 | 63 | 867,000 |
1998/12/07 | 63 | 63 | 60 | 62 | 836,000 |
1998/12/04 | 60 | 62 | 59 | 59 | 863,000 |
1998/12/03 | 64 | 64 | 60 | 61 | 965,000 |
1998/12/02 | 61 | 62 | 59 | 62 | 1,519,000 |
1998/12/01 | 57 | 63 | 57 | 59 | 3,532,000 |
1998/11/30 | 69 | 70 | 67 | 67 | 1,211,000 |
1998/11/27 | 70 | 70 | 68 | 69 | 948,000 |
1998/11/26 | 72 | 72 | 70 | 70 | 866,000 |
1998/11/25 | 75 | 75 | 70 | 70 | 1,398,000 |
1998/11/24 | 72 | 75 | 70 | 70 | 1,192,000 |
1998/11/20 | 74 | 74 | 67 | 70 | 4,147,000 |
1998/11/19 | 75 | 82 | 71 | 73 | 14,320,000 |
1998/11/18 | 75 | 78 | 70 | 70 | 12,497,000 |
1998/11/17 | 65 | 65 | 62 | 65 | 4,453,000 |
1998/11/16 | 58 | 61 | 58 | 60 | 5,926,000 |
1998/11/13 | 56 | 56 | 54 | 56 | 799,000 |
1998/11/12 | 58 | 58 | 55 | 55 | 1,167,000 |
1998/11/11 | 57 | 57 | 55 | 57 | 1,477,000 |
1998/11/10 | 57 | 58 | 55 | 58 | 1,427,000 |
1998/11/09 | 56 | 56 | 55 | 55 | 690,000 |
1998/11/06 | 54 | 57 | 53 | 55 | 622,000 |
1998/11/05 | 57 | 58 | 56 | 56 | 1,095,000 |
1998/11/04 | 56 | 58 | 56 | 57 | 1,600,000 |
1998/11/02 | 51 | 56 | 51 | 56 | 1,274,000 |
1998/10/30 | 50 | 53 | 49 | 49 | 1,070,000 |
1998/10/29 | 50 | 52 | 50 | 51 | 1,813,000 |
1998/10/28 | 52 | 53 | 50 | 51 | 1,580,000 |
1998/10/27 | 55 | 56 | 52 | 52 | 1,435,000 |
1998/10/26 | 58 | 58 | 53 | 57 | 2,618,000 |
1998/10/23 | 53 | 60 | 50 | 56 | 4,824,000 |
1998/10/22 | 46 | 53 | 45 | 51 | 4,866,000 |
1998/10/21 | 40 | 45 | 40 | 45 | 2,231,000 |
1998/10/20 | 44 | 44 | 38 | 42 | 3,842,000 |
1998/10/19 | 46 | 49 | 44 | 45 | 1,951,000 |
1998/10/16 | 48 | 48 | 46 | 47 | 706,000 |
1998/10/15 | 46 | 49 | 45 | 47 | 2,363,000 |
1998/10/14 | 47 | 48 | 46 | 47 | 1,136,000 |
1998/10/13 | 51 | 51 | 47 | 47 | 993,000 |
1998/10/12 | 51 | 52 | 49 | 52 | 1,814,000 |
1998/10/09 | 50 | 51 | 49 | 51 | 813,000 |
1998/10/08 | 52 | 52 | 49 | 50 | 1,170,000 |
1998/10/07 | 50 | 52 | 49 | 51 | 2,267,000 |
1998/10/06 | 50 | 50 | 48 | 50 | 523,000 |
1998/10/05 | 48 | 50 | 47 | 50 | 970,000 |
1998/10/02 | 49 | 50 | 47 | 50 | 1,152,000 |
1998/10/01 | 48 | 49 | 46 | 47 | 1,051,000 |
1998/09/30 | 45 | 51 | 45 | 50 | 2,266,000 |
1998/09/29 | 49 | 50 | 45 | 48 | 2,378,000 |
1998/09/28 | 50 | 52 | 48 | 51 | 978,000 |
1998/09/25 | 53 | 54 | 48 | 51 | 2,174,000 |
1998/09/24 | 52 | 52 | 50 | 50 | 694,000 |
1998/09/22 | 50 | 52 | 50 | 50 | 876,000 |
1998/09/21 | 54 | 54 | 48 | 50 | 2,454,000 |
1998/09/18 | 50 | 55 | 50 | 55 | 1,475,000 |
1998/09/17 | 53 | 55 | 52 | 53 | 1,111,000 |
1998/09/16 | 54 | 56 | 53 | 53 | 429,000 |
1998/09/14 | 55 | 56 | 53 | 54 | 799,000 |
1998/09/11 | 55 | 58 | 54 | 57 | 2,570,000 |
1998/09/10 | 55 | 56 | 54 | 55 | 928,000 |
1998/09/09 | 53 | 54 | 53 | 54 | 472,000 |
1998/09/08 | 55 | 56 | 54 | 55 | 470,000 |
1998/09/07 | 52 | 57 | 52 | 57 | 1,091,000 |
1998/09/04 | 53 | 55 | 52 | 52 | 1,305,000 |
1998/09/03 | 55 | 56 | 54 | 54 | 555,000 |
1998/09/02 | 56 | 57 | 55 | 55 | 767,000 |
1998/09/01 | 54 | 56 | 53 | 54 | 681,000 |
1998/08/31 | 52 | 56 | 52 | 56 | 990,000 |
1998/08/28 | 54 | 54 | 51 | 53 | 2,190,000 |
1998/08/27 | 55 | 56 | 52 | 54 | 2,605,000 |
1998/08/26 | 57 | 59 | 56 | 57 | 851,000 |
1998/08/25 | 60 | 60 | 57 | 58 | 1,563,000 |
1998/08/24 | 55 | 57 | 54 | 55 | 2,247,000 |
1998/08/21 | 63 | 65 | 50 | 57 | 3,152,000 |
1998/08/20 | 64 | 66 | 64 | 66 | 629,000 |
1998/08/19 | 65 | 66 | 63 | 64 | 919,000 |
1998/08/18 | 64 | 65 | 63 | 64 | 604,000 |
1998/08/17 | 65 | 65 | 63 | 64 | 453,000 |
1998/08/14 | 63 | 66 | 63 | 65 | 526,000 |
1998/08/13 | 65 | 66 | 63 | 64 | 684,000 |
1998/08/12 | 63 | 66 | 63 | 65 | 566,000 |
1998/08/11 | 65 | 66 | 64 | 65 | 955,000 |
1998/08/10 | 66 | 68 | 65 | 65 | 609,000 |
1998/08/07 | 67 | 68 | 66 | 66 | 568,000 |
1998/08/06 | 66 | 67 | 66 | 66 | 604,000 |
1998/08/05 | 68 | 69 | 66 | 67 | 744,000 |
1998/08/04 | 68 | 70 | 68 | 70 | 585,000 |
1998/08/03 | 71 | 71 | 68 | 68 | 554,000 |
1998/07/31 | 72 | 73 | 71 | 71 | 553,000 |
1998/07/30 | 68 | 73 | 68 | 70 | 1,524,000 |
1998/07/29 | 70 | 70 | 68 | 68 | 1,103,000 |
1998/07/28 | 68 | 71 | 68 | 71 | 1,297,000 |
1998/07/27 | 71 | 71 | 69 | 70 | 479,000 |
1998/07/24 | 72 | 72 | 69 | 71 | 1,222,000 |
1998/07/23 | 72 | 73 | 69 | 69 | 633,000 |
1998/07/22 | 70 | 73 | 69 | 71 | 1,030,000 |
1998/07/21 | 75 | 75 | 69 | 70 | 1,765,000 |
1998/07/17 | 70 | 71 | 65 | 65 | 4,361,000 |
1998/07/16 | 70 | 71 | 69 | 71 | 975,000 |
1998/07/15 | 72 | 73 | 69 | 71 | 1,501,000 |
1998/07/14 | 75 | 75 | 70 | 71 | 584,000 |
1998/07/13 | 65 | 75 | 63 | 75 | 2,042,000 |
1998/07/10 | 70 | 75 | 69 | 69 | 5,616,000 |
1998/07/09 | 78 | 80 | 71 | 75 | 2,150,000 |
1998/07/08 | 80 | 80 | 78 | 78 | 388,000 |
1998/07/07 | 80 | 81 | 77 | 80 | 983,000 |
1998/07/06 | 80 | 82 | 77 | 79 | 682,000 |
1998/07/03 | 80 | 81 | 78 | 78 | 619,000 |
1998/07/02 | 86 | 89 | 80 | 85 | 1,964,000 |
1998/07/01 | 80 | 86 | 78 | 86 | 1,374,000 |
1998/06/30 | 77 | 80 | 77 | 80 | 583,000 |
1998/06/29 | 75 | 78 | 75 | 77 | 607,000 |
1998/06/26 | 74 | 77 | 73 | 76 | 707,000 |
1998/06/25 | 78 | 78 | 75 | 75 | 688,000 |
1998/06/24 | 76 | 77 | 74 | 74 | 451,000 |
1998/06/23 | 78 | 79 | 73 | 77 | 1,610,000 |
1998/06/22 | 81 | 81 | 78 | 78 | 418,000 |
1998/06/19 | 80 | 82 | 78 | 80 | 453,000 |
1998/06/18 | 86 | 90 | 77 | 80 | 3,170,000 |
1998/06/17 | 79 | 81 | 79 | 81 | 1,037,000 |
1998/06/16 | 80 | 81 | 78 | 78 | 1,185,000 |
1998/06/15 | 81 | 81 | 80 | 80 | 375,000 |
1998/06/12 | 80 | 83 | 80 | 82 | 1,174,000 |
1998/06/11 | 83 | 83 | 80 | 80 | 942,000 |
1998/06/10 | 84 | 84 | 81 | 82 | 985,000 |
1998/06/09 | 84 | 84 | 80 | 81 | 890,000 |
1998/06/08 | 80 | 82 | 80 | 82 | 358,000 |
1998/06/05 | 81 | 82 | 80 | 81 | 472,000 |
1998/06/04 | 81 | 82 | 80 | 81 | 309,000 |
1998/06/03 | 82 | 83 | 80 | 81 | 838,000 |
1998/06/02 | 82 | 83 | 81 | 82 | 1,168,000 |
1998/06/01 | 88 | 88 | 83 | 83 | 406,000 |
1998/05/29 | 83 | 84 | 82 | 83 | 573,000 |
1998/05/28 | 85 | 86 | 82 | 85 | 767,000 |
1998/05/27 | 88 | 88 | 84 | 85 | 494,000 |
1998/05/26 | 89 | 89 | 85 | 85 | 1,668,000 |
1998/05/25 | 89 | 91 | 89 | 91 | 2,455,000 |
1998/05/22 | 88 | 90 | 85 | 88 | 2,922,000 |
1998/05/21 | 82 | 89 | 80 | 88 | 2,464,000 |
1998/05/20 | 78 | 83 | 78 | 80 | 856,000 |
1998/05/19 | 78 | 80 | 77 | 78 | 757,000 |
1998/05/18 | 79 | 81 | 75 | 80 | 1,331,000 |
1998/05/15 | 83 | 84 | 79 | 80 | 1,407,000 |
1998/05/14 | 83 | 85 | 83 | 84 | 606,000 |
1998/05/13 | 85 | 87 | 83 | 85 | 1,743,000 |
1998/05/12 | 94 | 95 | 85 | 85 | 4,658,000 |
1998/05/11 | 87 | 92 | 84 | 92 | 7,118,000 |
1998/05/08 | 79 | 81 | 76 | 77 | 4,737,000 |
1998/05/07 | 73 | 75 | 72 | 74 | 1,580,000 |
1998/05/06 | 75 | 75 | 69 | 73 | 2,859,000 |
1998/05/01 | 75 | 77 | 70 | 74 | 7,915,000 |
1998/04/30 | 80 | 80 | 73 | 75 | 8,391,000 |
1998/04/28 | 87 | 87 | 61 | 70 | 9,523,000 |
1998/04/27 | 90 | 90 | 87 | 88 | 557,000 |
1998/04/24 | 92 | 92 | 85 | 86 | 1,293,000 |
1998/04/23 | 86 | 86 | 82 | 83 | 1,559,000 |
1998/04/22 | 90 | 91 | 83 | 86 | 1,548,000 |
1998/04/21 | 90 | 92 | 89 | 90 | 426,000 |
1998/04/20 | 90 | 91 | 88 | 89 | 288,000 |
1998/04/17 | 90 | 92 | 88 | 90 | 1,101,000 |
1998/04/16 | 94 | 95 | 88 | 91 | 1,182,000 |
1998/04/15 | 95 | 96 | 92 | 92 | 467,000 |
1998/04/14 | 95 | 96 | 91 | 96 | 613,000 |
1998/04/13 | 92 | 95 | 92 | 95 | 552,000 |
1998/04/10 | 99 | 99 | 91 | 95 | 1,280,000 |
1998/04/09 | 98 | 99 | 95 | 98 | 1,016,000 |
1998/04/08 | 98 | 100 | 96 | 96 | 1,268,000 |
1998/04/07 | 100 | 100 | 93 | 99 | 1,183,000 |
1998/04/06 | 94 | 100 | 90 | 100 | 1,231,000 |
1998/04/03 | 85 | 91 | 83 | 88 | 1,384,000 |
1998/04/02 | 80 | 83 | 75 | 83 | 2,755,000 |
1998/04/01 | 88 | 89 | 81 | 86 | 2,946,000 |
1998/03/31 | 96 | 99 | 90 | 91 | 2,436,000 |
1998/03/30 | 103 | 104 | 96 | 96 | 3,609,000 |
1998/03/27 | 108 | 109 | 105 | 107 | 682,000 |
1998/03/26 | 106 | 108 | 105 | 108 | 621,000 |
1998/03/25 | 109 | 109 | 103 | 103 | 871,000 |
1998/03/24 | 105 | 105 | 102 | 105 | 788,000 |
1998/03/23 | 107 | 109 | 105 | 105 | 877,000 |
1998/03/20 | 105 | 106 | 103 | 106 | 1,412,000 |
1998/03/19 | 104 | 105 | 100 | 105 | 1,627,000 |
1998/03/18 | 107 | 109 | 95 | 105 | 3,038,000 |
1998/03/17 | 109 | 110 | 107 | 109 | 1,517,000 |
1998/03/16 | 110 | 112 | 107 | 110 | 2,324,000 |
1998/03/13 | 113 | 116 | 113 | 115 | 1,582,000 |
1998/03/12 | 115 | 115 | 112 | 115 | 1,134,000 |
1998/03/11 | 117 | 117 | 112 | 115 | 1,129,000 |
1998/03/10 | 116 | 117 | 111 | 116 | 1,404,000 |
1998/03/09 | 119 | 122 | 114 | 116 | 2,812,000 |
1998/03/06 | 114 | 116 | 113 | 114 | 1,552,000 |
1998/03/05 | 115 | 116 | 112 | 114 | 1,431,000 |
1998/03/04 | 117 | 117 | 111 | 115 | 912,000 |
1998/03/03 | 122 | 123 | 116 | 119 | 1,510,000 |
1998/03/02 | 125 | 125 | 119 | 121 | 2,888,000 |
1998/02/27 | 114 | 118 | 112 | 116 | 1,731,000 |
1998/02/26 | 110 | 111 | 106 | 108 | 798,000 |
1998/02/25 | 107 | 107 | 101 | 105 | 996,000 |
1998/02/24 | 107 | 107 | 102 | 103 | 636,000 |
1998/02/23 | 110 | 111 | 106 | 106 | 633,000 |
1998/02/20 | 112 | 112 | 110 | 110 | 584,000 |
1998/02/19 | 116 | 116 | 111 | 112 | 512,000 |
1998/02/18 | 115 | 116 | 112 | 116 | 436,000 |
1998/02/17 | 112 | 115 | 110 | 114 | 725,000 |
1998/02/16 | 110 | 115 | 109 | 112 | 1,162,000 |
1998/02/13 | 129 | 129 | 116 | 120 | 1,658,000 |
1998/02/12 | 130 | 134 | 123 | 128 | 2,899,000 |
1998/02/10 | 119 | 128 | 115 | 125 | 2,321,000 |
1998/02/09 | 117 | 119 | 111 | 115 | 775,000 |
1998/02/06 | 115 | 117 | 110 | 116 | 1,738,000 |
1998/02/05 | 101 | 110 | 100 | 108 | 1,524,000 |
1998/02/04 | 109 | 109 | 100 | 103 | 1,258,000 |
1998/02/03 | 111 | 113 | 106 | 109 | 1,639,000 |
1998/02/02 | 105 | 107 | 100 | 105 | 2,446,000 |
1998/01/30 | 118 | 118 | 100 | 110 | 3,087,000 |
1998/01/29 | 151 | 157 | 113 | 123 | 8,027,000 |
1998/01/28 | 119 | 158 | 117 | 141 | 10,079,000 |
1998/01/27 | 103 | 115 | 102 | 114 | 4,896,000 |
1998/01/26 | 93 | 106 | 93 | 100 | 3,393,000 |
1998/01/23 | 92 | 92 | 84 | 86 | 1,137,000 |
1998/01/22 | 90 | 92 | 87 | 89 | 855,000 |
1998/01/21 | 96 | 97 | 90 | 93 | 2,026,000 |
1998/01/20 | 73 | 82 | 71 | 82 | 1,086,000 |
1998/01/19 | 67 | 72 | 67 | 72 | 710,000 |
1998/01/16 | 63 | 67 | 63 | 67 | 489,000 |
1998/01/14 | 63 | 64 | 61 | 63 | 454,000 |
1998/01/13 | 62 | 64 | 61 | 62 | 556,000 |
1998/01/12 | 67 | 67 | 63 | 64 | 378,000 |
1998/01/09 | 64 | 64 | 63 | 63 | 386,000 |
1998/01/08 | 63 | 65 | 61 | 64 | 634,000 |
1998/01/07 | 62 | 63 | 61 | 61 | 978,000 |
1998/01/06 | 65 | 65 | 61 | 63 | 517,000 |
1998/01/05 | 67 | 67 | 63 | 63 | 153,000 |