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 |
---|---|---|---|---|---|
2001/12/28 | 21 | 21 | 20 | 20 | 1,303,000 |
2001/12/27 | 20 | 21 | 19 | 21 | 2,591,000 |
2001/12/26 | 20 | 21 | 19 | 19 | 2,972,000 |
2001/12/25 | 21 | 21 | 20 | 20 | 2,635,000 |
2001/12/21 | 19 | 20 | 19 | 20 | 3,131,000 |
2001/12/20 | 18 | 19 | 18 | 18 | 2,690,000 |
2001/12/19 | 18 | 19 | 18 | 18 | 4,749,000 |
2001/12/18 | 18 | 18 | 17 | 18 | 5,368,000 |
2001/12/17 | 17 | 18 | 16 | 17 | 4,911,000 |
2001/12/14 | 18 | 19 | 16 | 17 | 16,395,000 |
2001/12/13 | 21 | 22 | 18 | 19 | 9,997,000 |
2001/12/12 | 21 | 22 | 20 | 22 | 6,444,000 |
2001/12/11 | 22 | 23 | 21 | 21 | 4,982,000 |
2001/12/10 | 21 | 22 | 20 | 22 | 13,971,000 |
2001/12/07 | 23 | 24 | 21 | 22 | 19,973,000 |
2001/12/06 | 27 | 28 | 22 | 25 | 22,566,000 |
2001/12/05 | 27 | 28 | 26 | 28 | 3,989,000 |
2001/12/04 | 27 | 28 | 27 | 27 | 4,254,000 |
2001/12/03 | 28 | 28 | 27 | 27 | 2,956,000 |
2001/11/30 | 28 | 29 | 27 | 27 | 5,819,000 |
2001/11/29 | 28 | 29 | 27 | 29 | 5,216,000 |
2001/11/28 | 31 | 31 | 28 | 29 | 10,585,000 |
2001/11/27 | 32 | 34 | 31 | 33 | 11,501,000 |
2001/11/26 | 31 | 32 | 30 | 32 | 7,779,000 |
2001/11/22 | 30 | 30 | 28 | 30 | 9,027,000 |
2001/11/21 | 28 | 29 | 27 | 29 | 6,768,000 |
2001/11/20 | 27 | 28 | 26 | 27 | 3,643,000 |
2001/11/19 | 27 | 28 | 26 | 26 | 2,148,000 |
2001/11/16 | 27 | 28 | 26 | 27 | 3,184,000 |
2001/11/15 | 27 | 28 | 26 | 28 | 4,488,000 |
2001/11/14 | 26 | 28 | 26 | 27 | 5,239,000 |
2001/11/13 | 27 | 28 | 26 | 26 | 5,060,000 |
2001/11/12 | 27 | 28 | 27 | 28 | 2,359,000 |
2001/11/09 | 28 | 29 | 27 | 27 | 4,845,000 |
2001/11/08 | 29 | 30 | 28 | 28 | 5,267,000 |
2001/11/07 | 29 | 30 | 28 | 28 | 3,326,000 |
2001/11/06 | 29 | 30 | 28 | 29 | 3,787,000 |
2001/11/05 | 28 | 30 | 28 | 29 | 5,610,000 |
2001/11/02 | 29 | 30 | 28 | 28 | 5,691,000 |
2001/11/01 | 29 | 31 | 29 | 29 | 6,504,000 |
2001/10/31 | 30 | 31 | 29 | 30 | 7,366,000 |
2001/10/30 | 31 | 32 | 30 | 31 | 7,504,000 |
2001/10/29 | 34 | 35 | 32 | 33 | 8,681,000 |
2001/10/26 | 40 | 40 | 33 | 33 | 34,374,000 |
2001/10/25 | 32 | 38 | 32 | 36 | 51,087,000 |
2001/10/24 | 27 | 28 | 26 | 28 | 3,005,000 |
2001/10/23 | 27 | 28 | 26 | 28 | 1,829,000 |
2001/10/22 | 27 | 28 | 26 | 28 | 2,550,000 |
2001/10/19 | 27 | 28 | 26 | 28 | 990,000 |
2001/10/18 | 27 | 28 | 26 | 26 | 2,967,000 |
2001/10/17 | 28 | 28 | 27 | 27 | 1,577,000 |
2001/10/16 | 27 | 28 | 26 | 28 | 1,788,000 |
2001/10/15 | 27 | 28 | 27 | 28 | 1,595,000 |
2001/10/12 | 27 | 28 | 27 | 28 | 2,587,000 |
2001/10/11 | 27 | 28 | 27 | 28 | 1,818,000 |
2001/10/10 | 28 | 28 | 26 | 26 | 3,411,000 |
2001/10/09 | 29 | 29 | 27 | 28 | 3,264,000 |
2001/10/05 | 30 | 30 | 29 | 29 | 1,601,000 |
2001/10/04 | 29 | 30 | 28 | 30 | 4,281,000 |
2001/10/03 | 29 | 29 | 28 | 29 | 1,399,000 |
2001/10/02 | 28 | 29 | 28 | 29 | 1,816,000 |
2001/10/01 | 28 | 29 | 27 | 29 | 3,367,000 |
2001/09/28 | 28 | 29 | 27 | 29 | 3,207,000 |
2001/09/27 | 28 | 29 | 28 | 28 | 2,599,000 |
2001/09/26 | 28 | 29 | 28 | 29 | 2,201,000 |
2001/09/25 | 31 | 31 | 28 | 28 | 3,740,000 |
2001/09/21 | 29 | 29 | 28 | 29 | 4,083,000 |
2001/09/20 | 31 | 31 | 29 | 30 | 4,312,000 |
2001/09/19 | 31 | 33 | 31 | 31 | 3,604,000 |
2001/09/18 | 28 | 32 | 28 | 31 | 8,800,000 |
2001/09/17 | 30 | 30 | 27 | 28 | 8,645,000 |
2001/09/14 | 34 | 34 | 30 | 33 | 6,619,000 |
2001/09/13 | 32 | 34 | 32 | 34 | 3,479,000 |
2001/09/12 | 26 | 34 | 26 | 31 | 7,228,000 |
2001/09/11 | 36 | 37 | 35 | 36 | 3,647,000 |
2001/09/10 | 36 | 37 | 36 | 37 | 1,282,000 |
2001/09/07 | 36 | 37 | 36 | 36 | 1,505,000 |
2001/09/06 | 37 | 38 | 36 | 36 | 1,047,000 |
2001/09/05 | 38 | 38 | 36 | 37 | 2,273,000 |
2001/09/04 | 36 | 38 | 36 | 38 | 3,094,000 |
2001/09/03 | 39 | 39 | 36 | 36 | 5,006,000 |
2001/08/31 | 39 | 40 | 38 | 38 | 2,392,000 |
2001/08/30 | 40 | 40 | 39 | 40 | 1,586,000 |
2001/08/29 | 41 | 42 | 40 | 40 | 1,340,000 |
2001/08/28 | 41 | 42 | 40 | 41 | 2,232,000 |
2001/08/27 | 42 | 42 | 41 | 41 | 1,248,000 |
2001/08/24 | 43 | 43 | 41 | 42 | 2,695,000 |
2001/08/23 | 40 | 42 | 40 | 42 | 5,318,000 |
2001/08/22 | 39 | 40 | 38 | 39 | 2,890,000 |
2001/08/21 | 39 | 40 | 38 | 39 | 2,756,000 |
2001/08/20 | 41 | 41 | 39 | 39 | 2,812,000 |
2001/08/17 | 42 | 44 | 41 | 41 | 12,852,000 |
2001/08/16 | 38 | 43 | 37 | 41 | 9,627,000 |
2001/08/15 | 37 | 39 | 37 | 38 | 1,856,000 |
2001/08/14 | 38 | 38 | 37 | 37 | 935,000 |
2001/08/13 | 38 | 38 | 37 | 38 | 1,075,000 |
2001/08/10 | 38 | 39 | 37 | 38 | 2,570,000 |
2001/08/09 | 39 | 39 | 38 | 38 | 846,000 |
2001/08/08 | 39 | 40 | 38 | 39 | 2,096,000 |
2001/08/07 | 39 | 39 | 38 | 39 | 766,000 |
2001/08/06 | 39 | 39 | 38 | 39 | 894,000 |
2001/08/03 | 39 | 40 | 38 | 39 | 2,667,000 |
2001/08/02 | 38 | 40 | 37 | 38 | 4,731,000 |
2001/08/01 | 38 | 38 | 37 | 37 | 3,708,000 |
2001/07/31 | 38 | 38 | 36 | 38 | 1,476,000 |
2001/07/30 | 38 | 38 | 37 | 37 | 2,274,000 |
2001/07/27 | 39 | 39 | 37 | 39 | 1,966,000 |
2001/07/26 | 38 | 39 | 37 | 39 | 1,271,000 |
2001/07/25 | 37 | 39 | 36 | 38 | 3,814,000 |
2001/07/24 | 36 | 37 | 35 | 35 | 3,783,000 |
2001/07/23 | 38 | 38 | 36 | 37 | 2,382,000 |
2001/07/19 | 37 | 38 | 37 | 38 | 2,432,000 |
2001/07/18 | 37 | 38 | 37 | 37 | 1,649,000 |
2001/07/17 | 38 | 39 | 37 | 38 | 3,081,000 |
2001/07/16 | 41 | 41 | 37 | 38 | 6,185,000 |
2001/07/13 | 42 | 42 | 40 | 41 | 2,000,000 |
2001/07/12 | 40 | 42 | 40 | 40 | 4,573,000 |
2001/07/11 | 38 | 42 | 37 | 39 | 10,500,000 |
2001/07/10 | 35 | 37 | 35 | 37 | 5,269,000 |
2001/07/09 | 37 | 37 | 35 | 35 | 6,370,000 |
2001/07/06 | 39 | 39 | 37 | 37 | 6,186,000 |
2001/07/05 | 40 | 40 | 39 | 39 | 2,163,000 |
2001/07/04 | 40 | 41 | 40 | 40 | 2,901,000 |
2001/07/03 | 41 | 41 | 40 | 40 | 4,215,000 |
2001/07/02 | 43 | 43 | 41 | 41 | 5,521,000 |
2001/06/29 | 44 | 44 | 43 | 43 | 3,890,000 |
2001/06/28 | 43 | 44 | 42 | 44 | 2,884,000 |
2001/06/27 | 43 | 44 | 43 | 43 | 1,376,000 |
2001/06/26 | 43 | 44 | 42 | 43 | 3,969,000 |
2001/06/25 | 44 | 44 | 43 | 43 | 2,761,000 |
2001/06/22 | 44 | 45 | 43 | 44 | 3,069,000 |
2001/06/21 | 44 | 45 | 43 | 44 | 2,620,000 |
2001/06/20 | 45 | 45 | 43 | 45 | 5,411,000 |
2001/06/19 | 46 | 46 | 44 | 45 | 8,419,000 |
2001/06/18 | 46 | 47 | 45 | 46 | 2,830,000 |
2001/06/15 | 46 | 47 | 46 | 46 | 1,887,000 |
2001/06/14 | 47 | 48 | 46 | 46 | 2,835,000 |
2001/06/13 | 46 | 48 | 46 | 48 | 5,156,000 |
2001/06/12 | 46 | 47 | 46 | 47 | 4,739,000 |
2001/06/11 | 48 | 48 | 46 | 46 | 3,322,000 |
2001/06/08 | 46 | 48 | 46 | 48 | 4,653,000 |
2001/06/07 | 46 | 47 | 45 | 46 | 4,042,000 |
2001/06/06 | 46 | 47 | 46 | 46 | 2,320,000 |
2001/06/05 | 47 | 48 | 46 | 46 | 2,205,000 |
2001/06/04 | 47 | 48 | 46 | 48 | 5,284,000 |
2001/06/01 | 49 | 49 | 47 | 47 | 6,948,000 |
2001/05/31 | 50 | 51 | 49 | 49 | 7,505,000 |
2001/05/30 | 50 | 53 | 47 | 49 | 31,095,000 |
2001/05/29 | 51 | 53 | 42 | 45 | 21,384,000 |
2001/05/28 | 49 | 51 | 49 | 51 | 4,737,000 |
2001/05/25 | 50 | 51 | 48 | 48 | 5,704,000 |
2001/05/24 | 46 | 50 | 45 | 50 | 7,980,000 |
2001/05/23 | 46 | 47 | 45 | 47 | 11,116,000 |
2001/05/22 | 51 | 51 | 47 | 47 | 14,847,000 |
2001/05/21 | 51 | 52 | 51 | 51 | 4,579,000 |
2001/05/18 | 52 | 53 | 51 | 51 | 5,230,000 |
2001/05/17 | 53 | 53 | 51 | 53 | 6,341,000 |
2001/05/16 | 52 | 53 | 51 | 52 | 6,104,000 |
2001/05/15 | 51 | 52 | 51 | 51 | 3,424,000 |
2001/05/14 | 53 | 53 | 51 | 51 | 5,859,000 |
2001/05/11 | 54 | 54 | 52 | 52 | 4,686,000 |
2001/05/10 | 54 | 55 | 52 | 53 | 10,533,000 |
2001/05/09 | 51 | 56 | 50 | 55 | 20,571,000 |
2001/05/08 | 55 | 55 | 50 | 53 | 21,452,000 |
2001/05/07 | 60 | 61 | 56 | 56 | 22,435,000 |
2001/05/02 | 67 | 67 | 58 | 62 | 55,211,000 |
2001/05/01 | 59 | 68 | 58 | 65 | 86,455,000 |
2001/04/27 | 53 | 55 | 49 | 55 | 65,243,000 |
2001/04/26 | 43 | 44 | 42 | 43 | 8,391,000 |
2001/04/25 | 43 | 44 | 42 | 42 | 6,289,000 |
2001/04/24 | 43 | 43 | 42 | 43 | 4,258,000 |
2001/04/23 | 43 | 44 | 42 | 43 | 5,648,000 |
2001/04/20 | 41 | 43 | 41 | 43 | 3,603,000 |
2001/04/19 | 43 | 43 | 41 | 43 | 7,309,000 |
2001/04/18 | 42 | 43 | 41 | 43 | 9,514,000 |
2001/04/17 | 41 | 42 | 41 | 41 | 2,593,000 |
2001/04/16 | 42 | 42 | 40 | 41 | 2,589,000 |
2001/04/13 | 41 | 42 | 40 | 40 | 2,030,000 |
2001/04/12 | 41 | 41 | 40 | 41 | 2,392,000 |
2001/04/11 | 41 | 42 | 40 | 40 | 4,376,000 |
2001/04/10 | 42 | 42 | 40 | 42 | 4,672,000 |
2001/04/09 | 42 | 43 | 41 | 42 | 3,602,000 |
2001/04/06 | 44 | 44 | 41 | 42 | 6,833,000 |
2001/04/05 | 40 | 44 | 40 | 40 | 18,147,000 |
2001/04/04 | 39 | 40 | 38 | 40 | 2,596,000 |
2001/04/03 | 38 | 40 | 38 | 39 | 8,229,000 |
2001/04/02 | 37 | 39 | 37 | 37 | 5,295,000 |
2001/03/30 | 37 | 37 | 36 | 36 | 1,569,000 |
2001/03/29 | 37 | 38 | 36 | 37 | 1,824,000 |
2001/03/28 | 39 | 39 | 37 | 37 | 1,834,000 |
2001/03/27 | 37 | 39 | 36 | 38 | 5,103,000 |
2001/03/26 | 36 | 37 | 35 | 36 | 2,359,000 |
2001/03/23 | 37 | 37 | 35 | 36 | 3,454,000 |
2001/03/22 | 39 | 40 | 36 | 37 | 7,874,000 |
2001/03/21 | 34 | 39 | 34 | 39 | 9,907,000 |
2001/03/19 | 34 | 35 | 34 | 34 | 3,253,000 |
2001/03/16 | 33 | 35 | 33 | 35 | 3,705,000 |
2001/03/15 | 30 | 33 | 30 | 33 | 3,608,000 |
2001/03/14 | 32 | 33 | 29 | 30 | 5,080,000 |
2001/03/13 | 33 | 33 | 32 | 33 | 1,495,000 |
2001/03/12 | 34 | 34 | 33 | 33 | 1,380,000 |
2001/03/09 | 33 | 34 | 33 | 34 | 2,009,000 |
2001/03/08 | 33 | 34 | 33 | 33 | 1,250,000 |
2001/03/07 | 33 | 34 | 33 | 34 | 1,175,000 |
2001/03/06 | 33 | 34 | 33 | 33 | 1,195,000 |
2001/03/05 | 33 | 34 | 32 | 34 | 3,271,000 |
2001/03/02 | 34 | 35 | 33 | 34 | 2,185,000 |
2001/03/01 | 35 | 35 | 34 | 35 | 1,906,000 |
2001/02/28 | 35 | 35 | 34 | 35 | 1,008,000 |
2001/02/27 | 35 | 36 | 34 | 35 | 1,640,000 |
2001/02/26 | 34 | 36 | 34 | 36 | 3,532,000 |
2001/02/23 | 34 | 35 | 33 | 35 | 2,223,000 |
2001/02/22 | 34 | 34 | 33 | 33 | 1,081,000 |
2001/02/21 | 34 | 34 | 33 | 34 | 902,000 |
2001/02/20 | 33 | 35 | 33 | 33 | 1,030,000 |
2001/02/19 | 34 | 35 | 33 | 34 | 1,126,000 |
2001/02/16 | 34 | 35 | 33 | 33 | 1,096,000 |
2001/02/15 | 34 | 35 | 33 | 33 | 1,397,000 |
2001/02/14 | 35 | 36 | 33 | 35 | 4,169,000 |
2001/02/13 | 34 | 38 | 34 | 36 | 10,373,000 |
2001/02/09 | 32 | 33 | 32 | 32 | 996,000 |
2001/02/08 | 32 | 33 | 32 | 33 | 875,000 |
2001/02/07 | 32 | 33 | 32 | 33 | 1,480,000 |
2001/02/06 | 32 | 33 | 32 | 32 | 806,000 |
2001/02/05 | 32 | 33 | 32 | 33 | 1,329,000 |
2001/02/02 | 32 | 33 | 32 | 32 | 1,335,000 |
2001/02/01 | 33 | 33 | 32 | 32 | 1,096,000 |
2001/01/31 | 32 | 33 | 32 | 33 | 1,784,000 |
2001/01/30 | 33 | 34 | 32 | 32 | 1,585,000 |
2001/01/29 | 33 | 34 | 32 | 33 | 1,762,000 |
2001/01/26 | 33 | 34 | 33 | 33 | 1,426,000 |
2001/01/25 | 34 | 34 | 33 | 33 | 2,851,000 |
2001/01/24 | 33 | 34 | 33 | 33 | 1,716,000 |
2001/01/23 | 33 | 34 | 33 | 33 | 1,713,000 |
2001/01/22 | 34 | 35 | 33 | 33 | 1,417,000 |
2001/01/19 | 33 | 35 | 33 | 34 | 2,143,000 |
2001/01/18 | 33 | 34 | 33 | 33 | 1,908,000 |
2001/01/17 | 34 | 35 | 33 | 33 | 2,408,000 |
2001/01/16 | 33 | 34 | 32 | 34 | 1,921,000 |
2001/01/15 | 33 | 34 | 32 | 33 | 1,733,000 |
2001/01/12 | 32 | 33 | 32 | 33 | 1,812,000 |
2001/01/11 | 33 | 34 | 32 | 33 | 2,307,000 |
2001/01/10 | 34 | 34 | 33 | 34 | 1,513,000 |
2001/01/09 | 34 | 35 | 33 | 34 | 2,226,000 |
2001/01/05 | 36 | 36 | 34 | 35 | 1,942,000 |
2001/01/04 | 37 | 37 | 35 | 36 | 1,407,000 |