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 |
|---|---|---|---|---|---|
| 2002/12/30 | 49 | 49 | 48 | 48 | 70,500 |
| 2002/12/27 | 48 | 49 | 47 | 49 | 166,000 |
| 2002/12/26 | 48 | 49 | 47 | 49 | 121,000 |
| 2002/12/25 | 48 | 49 | 46 | 48 | 594,000 |
| 2002/12/24 | 48 | 49 | 47 | 48 | 277,000 |
| 2002/12/20 | 48 | 49 | 48 | 48 | 331,500 |
| 2002/12/19 | 48 | 49 | 48 | 48 | 301,500 |
| 2002/12/18 | 49 | 49 | 48 | 48 | 262,500 |
| 2002/12/17 | 50 | 51 | 49 | 50 | 787,000 |
| 2002/12/16 | 49 | 50 | 48 | 48 | 466,000 |
| 2002/12/13 | 49 | 49 | 48 | 48 | 553,500 |
| 2002/12/12 | 49 | 50 | 48 | 50 | 485,000 |
| 2002/12/11 | 48 | 49 | 47 | 48 | 260,000 |
| 2002/12/10 | 48 | 49 | 47 | 49 | 507,000 |
| 2002/12/09 | 47 | 49 | 47 | 48 | 348,000 |
| 2002/12/06 | 50 | 51 | 48 | 49 | 481,000 |
| 2002/12/05 | 51 | 51 | 50 | 51 | 327,000 |
| 2002/12/04 | 51 | 52 | 50 | 51 | 378,500 |
| 2002/12/03 | 51 | 52 | 51 | 51 | 277,500 |
| 2002/12/02 | 51 | 53 | 51 | 51 | 274,500 |
| 2002/11/29 | 52 | 53 | 51 | 51 | 448,500 |
| 2002/11/28 | 52 | 53 | 51 | 52 | 393,000 |
| 2002/11/27 | 52 | 53 | 50 | 52 | 452,500 |
| 2002/11/26 | 54 | 55 | 52 | 53 | 274,000 |
| 2002/11/25 | 53 | 54 | 53 | 54 | 284,500 |
| 2002/11/22 | 55 | 56 | 52 | 55 | 592,000 |
| 2002/11/21 | 53 | 55 | 53 | 55 | 433,000 |
| 2002/11/20 | 51 | 55 | 51 | 52 | 749,000 |
| 2002/11/19 | 54 | 56 | 51 | 52 | 1,037,000 |
| 2002/11/18 | 56 | 58 | 55 | 55 | 586,000 |
| 2002/11/15 | 57 | 60 | 56 | 60 | 330,500 |
| 2002/11/14 | 59 | 61 | 57 | 58 | 187,000 |
| 2002/11/13 | 62 | 62 | 59 | 60 | 222,500 |
| 2002/11/12 | 61 | 62 | 59 | 62 | 485,000 |
| 2002/11/11 | 63 | 63 | 59 | 59 | 486,000 |
| 2002/11/08 | 65 | 67 | 62 | 62 | 773,500 |
| 2002/11/07 | 61 | 63 | 61 | 63 | 145,500 |
| 2002/11/06 | 61 | 63 | 61 | 61 | 226,000 |
| 2002/11/05 | 60 | 61 | 59 | 61 | 221,500 |
| 2002/11/01 | 61 | 62 | 60 | 61 | 110,500 |
| 2002/10/31 | 63 | 64 | 62 | 62 | 214,500 |
| 2002/10/30 | 64 | 65 | 62 | 64 | 133,000 |
| 2002/10/29 | 62 | 66 | 61 | 62 | 361,500 |
| 2002/10/28 | 59 | 62 | 59 | 62 | 176,500 |
| 2002/10/25 | 59 | 62 | 58 | 61 | 303,500 |
| 2002/10/24 | 58 | 60 | 57 | 60 | 247,500 |
| 2002/10/23 | 58 | 61 | 58 | 61 | 266,500 |
| 2002/10/22 | 62 | 62 | 59 | 59 | 363,000 |
| 2002/10/21 | 61 | 62 | 60 | 61 | 206,000 |
| 2002/10/18 | 61 | 62 | 60 | 61 | 287,000 |
| 2002/10/17 | 60 | 61 | 60 | 61 | 176,000 |
| 2002/10/16 | 62 | 62 | 60 | 60 | 166,000 |
| 2002/10/15 | 63 | 63 | 58 | 59 | 432,500 |
| 2002/10/11 | 58 | 59 | 57 | 58 | 206,500 |
| 2002/10/10 | 59 | 60 | 55 | 58 | 869,000 |
| 2002/10/09 | 58 | 61 | 58 | 59 | 520,500 |
| 2002/10/08 | 56 | 60 | 55 | 59 | 832,000 |
| 2002/10/07 | 62 | 62 | 57 | 59 | 811,000 |
| 2002/10/04 | 64 | 65 | 63 | 65 | 531,000 |
| 2002/10/03 | 64 | 67 | 64 | 65 | 674,000 |
| 2002/10/02 | 73 | 74 | 68 | 69 | 491,500 |
| 2002/10/01 | 79 | 79 | 74 | 74 | 495,000 |
| 2002/09/30 | 74 | 79 | 74 | 76 | 1,293,000 |
| 2002/09/27 | 70 | 77 | 70 | 74 | 1,540,500 |
| 2002/09/26 | 68 | 70 | 68 | 70 | 1,053,500 |
| 2002/09/25 | 65 | 68 | 65 | 67 | 242,000 |
| 2002/09/24 | 64 | 66 | 64 | 66 | 622,500 |
| 2002/09/20 | 63 | 64 | 62 | 64 | 414,500 |
| 2002/09/19 | 61 | 63 | 61 | 63 | 326,500 |
| 2002/09/18 | 63 | 64 | 61 | 61 | 234,500 |
| 2002/09/17 | 63 | 65 | 63 | 63 | 256,000 |
| 2002/09/13 | 61 | 64 | 61 | 63 | 665,500 |
| 2002/09/12 | 67 | 67 | 66 | 66 | 288,000 |
| 2002/09/11 | 65 | 66 | 64 | 66 | 102,500 |
| 2002/09/10 | 66 | 67 | 64 | 64 | 332,500 |
| 2002/09/09 | 63 | 67 | 63 | 64 | 558,000 |
| 2002/09/06 | 66 | 66 | 65 | 65 | 374,000 |
| 2002/09/05 | 67 | 68 | 66 | 66 | 333,000 |
| 2002/09/04 | 68 | 68 | 66 | 67 | 622,000 |
| 2002/09/03 | 69 | 70 | 68 | 68 | 661,000 |
| 2002/09/02 | 69 | 70 | 68 | 68 | 354,500 |
| 2002/08/30 | 69 | 71 | 69 | 71 | 264,000 |
| 2002/08/29 | 70 | 72 | 69 | 72 | 470,000 |
| 2002/08/28 | 71 | 72 | 70 | 71 | 321,000 |
| 2002/08/27 | 71 | 72 | 71 | 71 | 287,000 |
| 2002/08/26 | 71 | 72 | 71 | 71 | 269,500 |
| 2002/08/23 | 73 | 73 | 71 | 71 | 473,500 |
| 2002/08/22 | 71 | 73 | 71 | 73 | 562,500 |
| 2002/08/21 | 71 | 73 | 71 | 71 | 411,000 |
| 2002/08/20 | 71 | 72 | 71 | 71 | 343,500 |
| 2002/08/19 | 73 | 73 | 71 | 71 | 342,000 |
| 2002/08/16 | 73 | 74 | 73 | 73 | 416,000 |
| 2002/08/15 | 74 | 75 | 73 | 73 | 319,500 |
| 2002/08/14 | 74 | 75 | 73 | 73 | 482,500 |
| 2002/08/13 | 75 | 76 | 74 | 74 | 277,500 |
| 2002/08/12 | 75 | 77 | 72 | 75 | 939,000 |
| 2002/08/09 | 73 | 74 | 72 | 72 | 342,500 |
| 2002/08/08 | 74 | 75 | 72 | 72 | 581,500 |
| 2002/08/07 | 73 | 76 | 71 | 74 | 1,430,500 |
| 2002/08/06 | 75 | 75 | 70 | 71 | 705,000 |
| 2002/08/05 | 64 | 73 | 63 | 71 | 2,344,000 |
| 2002/08/02 | 70 | 79 | 66 | 67 | 2,474,500 |
| 2002/08/02 | 1 -> 0.20 分割 | ||||
| 2002/07/26 | 17 | 19 | 17 | 18 | 3,758,000 |
| 2002/07/25 | 18 | 19 | 17 | 19 | 4,169,000 |
| 2002/07/24 | 18 | 19 | 17 | 17 | 4,030,000 |
| 2002/07/23 | 18 | 19 | 18 | 18 | 2,194,000 |
| 2002/07/22 | 18 | 19 | 18 | 18 | 2,962,000 |
| 2002/07/19 | 19 | 20 | 18 | 18 | 4,690,000 |
| 2002/07/18 | 19 | 20 | 19 | 19 | 2,578,000 |
| 2002/07/17 | 19 | 20 | 19 | 19 | 2,731,000 |
| 2002/07/16 | 19 | 20 | 19 | 20 | 1,554,000 |
| 2002/07/15 | 20 | 20 | 19 | 19 | 967,000 |
| 2002/07/12 | 20 | 21 | 19 | 19 | 2,157,000 |
| 2002/07/11 | 20 | 21 | 19 | 20 | 4,670,000 |
| 2002/07/10 | 20 | 21 | 20 | 20 | 1,599,000 |
| 2002/07/09 | 20 | 21 | 20 | 21 | 2,262,000 |
| 2002/07/08 | 20 | 21 | 20 | 20 | 2,231,000 |
| 2002/07/05 | 20 | 21 | 20 | 20 | 2,287,000 |
| 2002/07/04 | 20 | 21 | 20 | 20 | 1,452,000 |
| 2002/07/03 | 21 | 21 | 20 | 21 | 2,156,000 |
| 2002/07/02 | 21 | 22 | 20 | 22 | 2,298,000 |
| 2002/07/01 | 21 | 22 | 20 | 21 | 1,754,000 |
| 2002/06/28 | 21 | 22 | 20 | 21 | 1,513,000 |
| 2002/06/27 | 21 | 22 | 20 | 20 | 1,225,000 |
| 2002/06/26 | 22 | 22 | 20 | 20 | 2,171,000 |
| 2002/06/25 | 22 | 22 | 21 | 22 | 1,542,000 |
| 2002/06/24 | 21 | 22 | 20 | 21 | 2,900,000 |
| 2002/06/21 | 20 | 21 | 20 | 20 | 1,226,000 |
| 2002/06/20 | 20 | 21 | 20 | 21 | 3,160,000 |
| 2002/06/19 | 21 | 21 | 20 | 20 | 4,825,000 |
| 2002/06/18 | 21 | 22 | 21 | 22 | 1,381,000 |
| 2002/06/17 | 21 | 22 | 21 | 21 | 4,550,000 |
| 2002/06/14 | 22 | 22 | 21 | 21 | 5,166,000 |
| 2002/06/13 | 23 | 23 | 22 | 22 | 2,431,000 |
| 2002/06/12 | 22 | 23 | 22 | 22 | 1,966,000 |
| 2002/06/11 | 22 | 23 | 22 | 23 | 818,000 |
| 2002/06/10 | 23 | 23 | 22 | 23 | 900,000 |
| 2002/06/07 | 22 | 23 | 22 | 23 | 2,193,000 |
| 2002/06/06 | 22 | 23 | 21 | 22 | 3,149,000 |
| 2002/06/05 | 22 | 23 | 21 | 22 | 8,858,000 |
| 2002/06/04 | 23 | 23 | 22 | 23 | 2,111,000 |
| 2002/06/03 | 23 | 23 | 22 | 23 | 3,033,000 |
| 2002/05/31 | 23 | 24 | 22 | 23 | 3,931,000 |
| 2002/05/30 | 24 | 24 | 22 | 23 | 9,083,000 |
| 2002/05/29 | 24 | 25 | 23 | 24 | 13,347,000 |
| 2002/05/28 | 26 | 27 | 25 | 27 | 5,822,000 |
| 2002/05/27 | 25 | 27 | 25 | 26 | 7,621,000 |
| 2002/05/24 | 27 | 27 | 24 | 25 | 10,829,000 |
| 2002/05/23 | 24 | 27 | 24 | 26 | 14,707,000 |
| 2002/05/22 | 23 | 24 | 23 | 23 | 3,100,000 |
| 2002/05/21 | 24 | 24 | 23 | 23 | 4,493,000 |
| 2002/05/20 | 21 | 24 | 21 | 23 | 12,804,000 |
| 2002/05/17 | 21 | 21 | 20 | 21 | 2,323,000 |
| 2002/05/16 | 20 | 21 | 20 | 21 | 1,858,000 |
| 2002/05/15 | 21 | 21 | 20 | 20 | 902,000 |
| 2002/05/14 | 20 | 21 | 20 | 20 | 1,801,000 |
| 2002/05/13 | 20 | 20 | 19 | 19 | 1,871,000 |
| 2002/05/10 | 21 | 21 | 19 | 20 | 3,631,000 |
| 2002/05/09 | 20 | 21 | 20 | 20 | 2,545,000 |
| 2002/05/08 | 20 | 21 | 20 | 20 | 2,971,000 |
| 2002/05/07 | 20 | 21 | 20 | 20 | 2,228,000 |
| 2002/05/02 | 20 | 21 | 19 | 20 | 5,659,000 |
| 2002/05/01 | 19 | 20 | 19 | 19 | 4,336,000 |
| 2002/04/30 | 20 | 21 | 19 | 19 | 13,650,000 |
| 2002/04/26 | 24 | 25 | 20 | 21 | 32,413,000 |
| 2002/04/25 | 26 | 27 | 25 | 25 | 2,705,000 |
| 2002/04/24 | 26 | 27 | 25 | 26 | 3,306,000 |
| 2002/04/23 | 27 | 27 | 26 | 26 | 1,646,000 |
| 2002/04/22 | 26 | 27 | 26 | 27 | 1,421,000 |
| 2002/04/19 | 26 | 27 | 26 | 27 | 1,125,000 |
| 2002/04/18 | 25 | 27 | 25 | 26 | 1,931,000 |
| 2002/04/17 | 26 | 27 | 25 | 26 | 3,496,000 |
| 2002/04/16 | 26 | 27 | 26 | 26 | 889,000 |
| 2002/04/15 | 26 | 27 | 26 | 27 | 647,000 |
| 2002/04/12 | 27 | 27 | 26 | 27 | 850,000 |
| 2002/04/11 | 27 | 28 | 26 | 26 | 1,095,000 |
| 2002/04/10 | 27 | 28 | 26 | 28 | 2,338,000 |
| 2002/04/09 | 27 | 28 | 27 | 27 | 712,000 |
| 2002/04/08 | 27 | 28 | 27 | 27 | 1,518,000 |
| 2002/04/05 | 27 | 28 | 27 | 28 | 961,000 |
| 2002/04/04 | 27 | 28 | 27 | 27 | 778,000 |
| 2002/04/03 | 27 | 28 | 27 | 28 | 1,931,000 |
| 2002/04/02 | 27 | 28 | 26 | 28 | 1,944,000 |
| 2002/04/01 | 28 | 28 | 27 | 27 | 2,912,000 |
| 2002/03/29 | 29 | 29 | 27 | 28 | 4,621,000 |
| 2002/03/28 | 29 | 30 | 27 | 29 | 13,766,000 |
| 2002/03/27 | 26 | 27 | 25 | 26 | 3,079,000 |
| 2002/03/26 | 26 | 27 | 26 | 26 | 3,204,000 |
| 2002/03/25 | 28 | 28 | 26 | 26 | 2,273,000 |
| 2002/03/22 | 27 | 27 | 26 | 27 | 2,546,000 |
| 2002/03/20 | 27 | 28 | 26 | 27 | 3,243,000 |
| 2002/03/19 | 27 | 28 | 27 | 28 | 4,540,000 |
| 2002/03/18 | 28 | 29 | 27 | 27 | 4,155,000 |
| 2002/03/15 | 28 | 29 | 28 | 29 | 2,367,000 |
| 2002/03/14 | 28 | 29 | 28 | 28 | 1,613,000 |
| 2002/03/13 | 29 | 29 | 28 | 28 | 2,497,000 |
| 2002/03/12 | 29 | 30 | 28 | 28 | 3,451,000 |
| 2002/03/11 | 29 | 30 | 28 | 30 | 4,363,000 |
| 2002/03/08 | 29 | 30 | 28 | 28 | 6,880,000 |
| 2002/03/07 | 30 | 30 | 29 | 29 | 3,619,000 |
| 2002/03/06 | 29 | 30 | 29 | 30 | 5,186,000 |
| 2002/03/05 | 30 | 31 | 29 | 29 | 6,761,000 |
| 2002/03/04 | 28 | 30 | 28 | 30 | 7,381,000 |
| 2002/03/01 | 28 | 29 | 27 | 29 | 6,933,000 |
| 2002/02/28 | 26 | 28 | 26 | 28 | 6,207,000 |
| 2002/02/27 | 25 | 27 | 25 | 27 | 2,940,000 |
| 2002/02/26 | 26 | 27 | 25 | 25 | 4,312,000 |
| 2002/02/25 | 27 | 27 | 26 | 27 | 3,686,000 |
| 2002/02/22 | 28 | 28 | 25 | 26 | 14,245,000 |
| 2002/02/21 | 31 | 33 | 28 | 28 | 34,509,000 |
| 2002/02/20 | 23 | 24 | 22 | 24 | 1,615,000 |
| 2002/02/19 | 24 | 25 | 22 | 23 | 5,477,000 |
| 2002/02/18 | 23 | 24 | 22 | 24 | 3,675,000 |
| 2002/02/15 | 22 | 23 | 21 | 23 | 9,610,000 |
| 2002/02/14 | 22 | 22 | 21 | 21 | 1,006,000 |
| 2002/02/13 | 22 | 22 | 21 | 22 | 2,073,000 |
| 2002/02/12 | 21 | 22 | 20 | 22 | 2,794,000 |
| 2002/02/08 | 21 | 21 | 20 | 21 | 1,215,000 |
| 2002/02/07 | 20 | 20 | 19 | 20 | 2,041,000 |
| 2002/02/06 | 20 | 20 | 19 | 20 | 1,162,000 |
| 2002/02/05 | 20 | 21 | 19 | 19 | 1,166,000 |
| 2002/02/04 | 20 | 21 | 19 | 21 | 2,234,000 |
| 2002/02/01 | 21 | 22 | 20 | 20 | 1,573,000 |
| 2002/01/31 | 21 | 22 | 21 | 21 | 3,431,000 |
| 2002/01/30 | 21 | 23 | 20 | 22 | 9,862,000 |
| 2002/01/29 | 20 | 21 | 19 | 20 | 2,482,000 |
| 2002/01/28 | 19 | 20 | 19 | 20 | 1,177,000 |
| 2002/01/25 | 20 | 20 | 19 | 20 | 1,402,000 |
| 2002/01/24 | 19 | 20 | 19 | 20 | 1,267,000 |
| 2002/01/23 | 20 | 21 | 19 | 19 | 2,214,000 |
| 2002/01/22 | 20 | 21 | 19 | 20 | 2,899,000 |
| 2002/01/21 | 20 | 20 | 18 | 20 | 5,930,000 |
| 2002/01/18 | 19 | 20 | 19 | 20 | 1,495,000 |
| 2002/01/17 | 19 | 20 | 19 | 19 | 1,644,000 |
| 2002/01/16 | 20 | 20 | 19 | 20 | 856,000 |
| 2002/01/15 | 19 | 20 | 19 | 19 | 2,557,000 |
| 2002/01/11 | 21 | 21 | 20 | 20 | 2,571,000 |
| 2002/01/10 | 21 | 21 | 20 | 20 | 2,181,000 |
| 2002/01/09 | 20 | 20 | 19 | 20 | 2,810,000 |
| 2002/01/08 | 21 | 21 | 20 | 20 | 1,661,000 |
| 2002/01/07 | 20 | 21 | 20 | 21 | 3,054,000 |
| 2002/01/04 | 21 | 21 | 20 | 20 | 1,082,000 |