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 |
|---|---|---|---|---|---|
| 2003/12/30 | 189 | 191 | 184 | 188 | 4,141,500 |
| 2003/12/29 | 182 | 189 | 180 | 186 | 4,232,500 |
| 2003/12/26 | 177 | 182 | 176 | 178 | 3,648,000 |
| 2003/12/25 | 162 | 178 | 161 | 173 | 6,670,000 |
| 2003/12/24 | 162 | 166 | 161 | 162 | 2,714,500 |
| 2003/12/22 | 169 | 169 | 162 | 163 | 4,364,500 |
| 2003/12/19 | 170 | 176 | 168 | 170 | 3,249,500 |
| 2003/12/18 | 174 | 177 | 173 | 173 | 2,407,000 |
| 2003/12/17 | 177 | 179 | 175 | 176 | 3,007,500 |
| 2003/12/16 | 177 | 178 | 172 | 175 | 3,444,000 |
| 2003/12/15 | 180 | 182 | 173 | 182 | 3,766,000 |
| 2003/12/12 | 179 | 180 | 170 | 170 | 2,663,000 |
| 2003/12/11 | 175 | 179 | 169 | 174 | 3,689,500 |
| 2003/12/10 | 178 | 180 | 174 | 176 | 3,846,500 |
| 2003/12/09 | 184 | 184 | 173 | 181 | 5,688,000 |
| 2003/12/08 | 194 | 198 | 170 | 175 | 11,403,500 |
| 2003/12/05 | 194 | 209 | 183 | 190 | 34,023,000 |
| 2003/12/04 | 160 | 193 | 159 | 186 | 23,455,000 |
| 2003/12/03 | 160 | 160 | 156 | 158 | 1,376,000 |
| 2003/12/02 | 159 | 163 | 157 | 158 | 5,564,000 |
| 2003/12/01 | 148 | 157 | 143 | 155 | 5,973,000 |
| 2003/11/28 | 159 | 159 | 154 | 157 | 5,524,000 |
| 2003/11/27 | 167 | 168 | 160 | 160 | 4,412,500 |
| 2003/11/26 | 166 | 172 | 165 | 167 | 5,173,000 |
| 2003/11/25 | 162 | 169 | 157 | 169 | 8,276,000 |
| 2003/11/21 | 156 | 158 | 152 | 154 | 9,086,000 |
| 2003/11/20 | 158 | 167 | 156 | 161 | 7,899,000 |
| 2003/11/19 | 154 | 161 | 152 | 155 | 7,460,000 |
| 2003/11/18 | 149 | 165 | 141 | 163 | 9,225,500 |
| 2003/11/17 | 154 | 160 | 141 | 149 | 17,622,500 |
| 2003/11/14 | 186 | 187 | 176 | 179 | 3,084,500 |
| 2003/11/13 | 194 | 196 | 182 | 186 | 3,898,000 |
| 2003/11/12 | 189 | 193 | 187 | 189 | 6,112,000 |
| 2003/11/11 | 194 | 196 | 177 | 184 | 11,992,000 |
| 2003/11/10 | 213 | 221 | 206 | 209 | 8,854,000 |
| 2003/11/07 | 193 | 204 | 192 | 203 | 4,698,500 |
| 2003/11/06 | 199 | 201 | 191 | 191 | 5,659,000 |
| 2003/11/05 | 205 | 206 | 195 | 202 | 3,088,000 |
| 2003/11/04 | 214 | 215 | 205 | 205 | 3,327,000 |
| 2003/10/31 | 218 | 221 | 206 | 209 | 4,965,000 |
| 2003/10/30 | 216 | 228 | 215 | 218 | 5,500,500 |
| 2003/10/29 | 227 | 228 | 216 | 219 | 2,857,500 |
| 2003/10/28 | 222 | 226 | 218 | 224 | 6,517,000 |
| 2003/10/27 | 208 | 212 | 206 | 212 | 3,640,500 |
| 2003/10/24 | 201 | 207 | 194 | 200 | 4,513,500 |
| 2003/10/23 | 200 | 207 | 191 | 192 | 11,394,500 |
| 2003/10/22 | 228 | 230 | 215 | 217 | 5,782,500 |
| 2003/10/21 | 245 | 246 | 226 | 229 | 6,162,500 |
| 2003/10/20 | 223 | 242 | 220 | 242 | 7,220,000 |
| 2003/10/17 | 226 | 229 | 224 | 225 | 3,656,000 |
| 2003/10/16 | 234 | 234 | 222 | 230 | 5,592,000 |
| 2003/10/15 | 210 | 230 | 210 | 230 | 8,311,500 |
| 2003/10/14 | 222 | 223 | 215 | 218 | 9,192,000 |
| 2003/10/10 | 233 | 233 | 226 | 227 | 4,688,500 |
| 2003/10/09 | 227 | 236 | 227 | 231 | 6,232,500 |
| 2003/10/08 | 228 | 239 | 224 | 230 | 5,071,000 |
| 2003/10/07 | 236 | 241 | 231 | 232 | 6,523,000 |
| 2003/10/06 | 252 | 254 | 240 | 240 | 7,020,000 |
| 2003/10/03 | 250 | 250 | 243 | 248 | 10,991,000 |
| 2003/10/02 | 232 | 246 | 230 | 240 | 13,523,000 |
| 2003/10/01 | 220 | 228 | 214 | 228 | 9,527,000 |
| 2003/09/30 | 235 | 238 | 225 | 226 | 9,565,000 |
| 2003/09/29 | 246 | 246 | 227 | 232 | 11,203,500 |
| 2003/09/26 | 219 | 244 | 205 | 240 | 16,825,000 |
| 2003/09/25 | 233 | 246 | 223 | 226 | 16,732,000 |
| 2003/09/24 | 254 | 280 | 230 | 247 | 33,868,000 |
| 2003/09/22 | 234 | 265 | 227 | 259 | 39,588,000 |
| 2003/09/19 | 225 | 230 | 215 | 219 | 32,712,500 |
| 2003/09/18 | 189 | 196 | 183 | 187 | 13,890,000 |
| 2003/09/17 | 200 | 201 | 187 | 193 | 30,010,000 |
| 2003/09/16 | 170 | 187 | 169 | 182 | 23,716,500 |
| 2003/09/12 | 153 | 158 | 153 | 158 | 10,292,000 |
| 2003/09/11 | 152 | 157 | 149 | 150 | 10,693,500 |
| 2003/09/10 | 146 | 156 | 144 | 155 | 15,433,000 |
| 2003/09/09 | 147 | 150 | 143 | 148 | 19,815,000 |
| 2003/09/08 | 129 | 141 | 126 | 138 | 16,262,500 |
| 2003/09/05 | 132 | 134 | 128 | 130 | 8,724,000 |
| 2003/09/04 | 127 | 137 | 127 | 132 | 21,670,500 |
| 2003/09/03 | 124 | 124 | 121 | 124 | 5,777,000 |
| 2003/09/02 | 123 | 125 | 119 | 122 | 7,679,500 |
| 2003/09/01 | 119 | 124 | 119 | 121 | 12,710,500 |
| 2003/08/29 | 119 | 119 | 115 | 116 | 5,488,000 |
| 2003/08/28 | 112 | 117 | 112 | 115 | 8,513,000 |
| 2003/08/27 | 118 | 119 | 111 | 111 | 15,834,000 |
| 2003/08/26 | 123 | 124 | 117 | 120 | 19,102,000 |
| 2003/08/25 | 115 | 126 | 111 | 123 | 39,336,500 |
| 2003/08/22 | 102 | 103 | 100 | 101 | 4,862,000 |
| 2003/08/21 | 97 | 100 | 95 | 100 | 5,724,000 |
| 2003/08/20 | 101 | 103 | 97 | 99 | 10,887,000 |
| 2003/08/19 | 92 | 100 | 90 | 99 | 19,352,500 |
| 2003/08/18 | 87 | 88 | 86 | 87 | 4,263,500 |
| 2003/08/15 | 82 | 84 | 82 | 84 | 1,804,500 |
| 2003/08/14 | 82 | 82 | 81 | 82 | 923,500 |
| 2003/08/13 | 82 | 82 | 80 | 81 | 1,104,500 |
| 2003/08/12 | 82 | 82 | 80 | 81 | 1,395,500 |
| 2003/08/11 | 78 | 80 | 77 | 80 | 1,293,500 |
| 2003/08/08 | 80 | 80 | 76 | 77 | 2,497,000 |
| 2003/08/07 | 79 | 82 | 78 | 79 | 1,640,500 |
| 2003/08/06 | 79 | 81 | 77 | 79 | 2,554,500 |
| 2003/08/05 | 85 | 86 | 81 | 81 | 2,592,000 |
| 2003/08/04 | 87 | 87 | 83 | 84 | 3,829,000 |
| 2003/08/01 | 84 | 86 | 81 | 85 | 4,482,000 |
| 2003/07/31 | 81 | 82 | 80 | 82 | 2,505,000 |
| 2003/07/30 | 84 | 86 | 81 | 81 | 4,398,000 |
| 2003/07/29 | 87 | 89 | 84 | 84 | 6,028,000 |
| 2003/07/28 | 92 | 92 | 87 | 90 | 4,075,500 |
| 2003/07/25 | 90 | 93 | 86 | 92 | 7,083,000 |
| 2003/07/24 | 84 | 90 | 82 | 89 | 8,853,500 |
| 2003/07/23 | 80 | 83 | 77 | 80 | 5,660,500 |
| 2003/07/22 | 75 | 78 | 74 | 78 | 2,638,500 |
| 2003/07/18 | 72 | 77 | 71 | 73 | 5,454,500 |
| 2003/07/17 | 73 | 74 | 70 | 73 | 6,450,500 |
| 2003/07/16 | 78 | 80 | 75 | 75 | 5,173,000 |
| 2003/07/15 | 84 | 84 | 79 | 81 | 7,497,000 |
| 2003/07/14 | 83 | 86 | 81 | 83 | 6,400,500 |
| 2003/07/11 | 85 | 85 | 80 | 82 | 3,696,500 |
| 2003/07/10 | 87 | 88 | 85 | 86 | 4,693,000 |
| 2003/07/09 | 83 | 88 | 80 | 88 | 7,777,500 |
| 2003/07/08 | 91 | 91 | 83 | 85 | 7,622,000 |
| 2003/07/07 | 93 | 93 | 89 | 91 | 6,436,500 |
| 2003/07/04 | 93 | 94 | 89 | 93 | 6,801,000 |
| 2003/07/03 | 100 | 101 | 94 | 94 | 6,622,500 |
| 2003/07/02 | 99 | 102 | 98 | 100 | 6,360,500 |
| 2003/07/01 | 100 | 100 | 97 | 99 | 5,701,500 |
| 2003/06/30 | 102 | 103 | 100 | 100 | 2,879,000 |
| 2003/06/27 | 103 | 104 | 100 | 101 | 3,131,000 |
| 2003/06/26 | 101 | 102 | 99 | 102 | 2,590,500 |
| 2003/06/25 | 100 | 102 | 98 | 101 | 2,350,500 |
| 2003/06/24 | 106 | 106 | 100 | 100 | 5,166,500 |
| 2003/06/23 | 106 | 108 | 103 | 105 | 8,135,500 |
| 2003/06/20 | 103 | 106 | 101 | 104 | 10,685,000 |
| 2003/06/19 | 99 | 108 | 97 | 108 | 15,533,000 |
| 2003/06/18 | 97 | 99 | 96 | 98 | 2,220,500 |
| 2003/06/17 | 100 | 100 | 96 | 97 | 3,076,000 |
| 2003/06/16 | 100 | 100 | 98 | 100 | 3,547,500 |
| 2003/06/13 | 98 | 99 | 97 | 98 | 2,523,000 |
| 2003/06/12 | 102 | 102 | 98 | 100 | 4,803,500 |
| 2003/06/11 | 102 | 105 | 98 | 100 | 9,693,000 |
| 2003/06/10 | 99 | 99 | 97 | 98 | 2,061,000 |
| 2003/06/09 | 97 | 99 | 96 | 98 | 2,694,000 |
| 2003/06/06 | 96 | 97 | 95 | 97 | 1,797,500 |
| 2003/06/05 | 98 | 99 | 95 | 97 | 2,727,000 |
| 2003/06/04 | 100 | 101 | 97 | 97 | 3,161,000 |
| 2003/06/03 | 97 | 102 | 96 | 101 | 6,629,500 |
| 2003/06/02 | 97 | 98 | 94 | 96 | 3,364,500 |
| 2003/05/30 | 95 | 97 | 93 | 95 | 4,216,500 |
| 2003/05/29 | 97 | 101 | 94 | 96 | 9,195,500 |
| 2003/05/28 | 108 | 108 | 99 | 100 | 6,448,000 |
| 2003/05/27 | 105 | 109 | 103 | 109 | 9,771,000 |
| 2003/05/26 | 104 | 120 | 98 | 110 | 37,450,000 |
| 2003/05/23 | 100 | 100 | 88 | 100 | 26,104,000 |
| 2003/05/22 | 66 | 70 | 65 | 70 | 3,473,500 |
| 2003/05/21 | 62 | 65 | 62 | 64 | 1,613,000 |
| 2003/05/20 | 60 | 62 | 60 | 61 | 725,000 |
| 2003/05/19 | 60 | 63 | 59 | 61 | 1,949,500 |
| 2003/05/16 | 65 | 66 | 63 | 65 | 896,000 |
| 2003/05/15 | 65 | 65 | 63 | 64 | 399,000 |
| 2003/05/14 | 64 | 65 | 64 | 64 | 334,500 |
| 2003/05/13 | 66 | 66 | 63 | 64 | 1,023,000 |
| 2003/05/12 | 66 | 67 | 64 | 65 | 1,272,500 |
| 2003/05/09 | 64 | 66 | 63 | 65 | 1,154,000 |
| 2003/05/08 | 64 | 66 | 62 | 64 | 2,176,500 |
| 2003/05/07 | 68 | 72 | 64 | 64 | 7,483,000 |
| 2003/05/06 | 58 | 60 | 57 | 58 | 1,131,000 |
| 2003/05/02 | 57 | 57 | 56 | 56 | 272,500 |
| 2003/05/01 | 57 | 57 | 56 | 57 | 260,500 |
| 2003/04/30 | 56 | 57 | 56 | 56 | 249,000 |
| 2003/04/28 | 58 | 58 | 56 | 56 | 288,500 |
| 2003/04/25 | 58 | 58 | 57 | 58 | 192,000 |
| 2003/04/24 | 58 | 58 | 57 | 57 | 243,000 |
| 2003/04/23 | 57 | 58 | 57 | 58 | 530,500 |
| 2003/04/22 | 58 | 59 | 57 | 57 | 476,000 |
| 2003/04/21 | 56 | 58 | 56 | 58 | 507,000 |
| 2003/04/18 | 54 | 57 | 54 | 56 | 705,500 |
| 2003/04/17 | 56 | 56 | 53 | 54 | 685,000 |
| 2003/04/16 | 57 | 58 | 56 | 56 | 569,500 |
| 2003/04/15 | 57 | 58 | 57 | 57 | 376,000 |
| 2003/04/14 | 59 | 59 | 57 | 58 | 509,500 |
| 2003/04/11 | 59 | 60 | 57 | 58 | 564,500 |
| 2003/04/10 | 61 | 61 | 58 | 61 | 946,000 |
| 2003/04/09 | 59 | 61 | 57 | 61 | 1,032,000 |
| 2003/04/08 | 62 | 62 | 58 | 58 | 1,206,000 |
| 2003/04/07 | 58 | 61 | 56 | 60 | 1,268,500 |
| 2003/04/04 | 57 | 58 | 55 | 56 | 810,500 |
| 2003/04/03 | 54 | 65 | 53 | 58 | 3,215,000 |
| 2003/04/02 | 51 | 53 | 50 | 53 | 447,000 |
| 2003/04/01 | 52 | 52 | 50 | 51 | 277,500 |
| 2003/03/31 | 50 | 54 | 49 | 53 | 877,000 |
| 2003/03/28 | 50 | 51 | 49 | 51 | 269,500 |
| 2003/03/27 | 50 | 51 | 49 | 51 | 398,000 |
| 2003/03/26 | 48 | 50 | 48 | 50 | 456,000 |
| 2003/03/25 | 47 | 49 | 47 | 49 | 382,500 |
| 2003/03/24 | 49 | 49 | 48 | 49 | 350,500 |
| 2003/03/20 | 46 | 49 | 46 | 49 | 361,000 |
| 2003/03/19 | 47 | 48 | 46 | 47 | 250,000 |
| 2003/03/18 | 47 | 48 | 46 | 46 | 236,000 |
| 2003/03/17 | 48 | 48 | 46 | 46 | 269,000 |
| 2003/03/14 | 47 | 49 | 47 | 49 | 766,000 |
| 2003/03/13 | 49 | 49 | 48 | 49 | 414,500 |
| 2003/03/12 | 48 | 49 | 47 | 47 | 695,000 |
| 2003/03/11 | 46 | 48 | 46 | 46 | 361,000 |
| 2003/03/10 | 49 | 49 | 46 | 47 | 486,000 |
| 2003/03/07 | 49 | 49 | 47 | 47 | 250,500 |
| 2003/03/06 | 48 | 50 | 48 | 48 | 284,500 |
| 2003/03/05 | 50 | 50 | 48 | 48 | 404,000 |
| 2003/03/04 | 49 | 50 | 47 | 50 | 460,500 |
| 2003/03/03 | 47 | 49 | 47 | 48 | 328,500 |
| 2003/02/28 | 46 | 48 | 46 | 47 | 281,500 |
| 2003/02/27 | 47 | 48 | 46 | 46 | 189,500 |
| 2003/02/26 | 46 | 48 | 46 | 47 | 224,500 |
| 2003/02/25 | 48 | 48 | 47 | 47 | 442,500 |
| 2003/02/24 | 48 | 49 | 47 | 48 | 359,500 |
| 2003/02/21 | 51 | 51 | 47 | 48 | 788,000 |
| 2003/02/20 | 48 | 51 | 48 | 50 | 711,000 |
| 2003/02/19 | 49 | 49 | 48 | 48 | 390,500 |
| 2003/02/18 | 52 | 52 | 50 | 50 | 576,500 |
| 2003/02/17 | 50 | 52 | 49 | 51 | 962,500 |
| 2003/02/14 | 47 | 50 | 46 | 49 | 1,288,000 |
| 2003/02/13 | 46 | 48 | 45 | 47 | 965,000 |
| 2003/02/12 | 45 | 48 | 43 | 46 | 1,466,000 |
| 2003/02/10 | 44 | 45 | 43 | 44 | 730,000 |
| 2003/02/07 | 43 | 44 | 43 | 44 | 404,500 |
| 2003/02/06 | 43 | 45 | 43 | 44 | 506,000 |
| 2003/02/05 | 44 | 44 | 43 | 43 | 318,500 |
| 2003/02/04 | 45 | 46 | 44 | 44 | 518,500 |
| 2003/02/03 | 43 | 46 | 43 | 45 | 811,000 |
| 2003/01/31 | 44 | 45 | 43 | 43 | 337,500 |
| 2003/01/30 | 44 | 45 | 43 | 44 | 565,500 |
| 2003/01/29 | 44 | 45 | 43 | 44 | 424,500 |
| 2003/01/28 | 44 | 46 | 43 | 45 | 707,500 |
| 2003/01/27 | 44 | 45 | 43 | 45 | 412,000 |
| 2003/01/24 | 44 | 45 | 43 | 43 | 413,500 |
| 2003/01/23 | 45 | 46 | 44 | 44 | 668,500 |
| 2003/01/22 | 48 | 49 | 45 | 46 | 1,036,000 |
| 2003/01/21 | 45 | 48 | 45 | 48 | 1,106,000 |
| 2003/01/20 | 42 | 46 | 42 | 43 | 1,200,000 |
| 2003/01/17 | 42 | 43 | 42 | 42 | 358,000 |
| 2003/01/16 | 43 | 43 | 42 | 43 | 190,500 |
| 2003/01/15 | 44 | 44 | 43 | 43 | 196,500 |
| 2003/01/14 | 44 | 45 | 43 | 44 | 512,000 |
| 2003/01/10 | 44 | 44 | 41 | 43 | 389,500 |
| 2003/01/09 | 42 | 43 | 41 | 43 | 559,500 |
| 2003/01/08 | 44 | 44 | 43 | 43 | 435,500 |
| 2003/01/07 | 45 | 46 | 42 | 46 | 1,222,500 |
| 2003/01/06 | 46 | 49 | 44 | 46 | 288,000 |