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 |
|---|---|---|---|---|---|
| 2005/12/30 | 453 | 455 | 449 | 455 | 4,112,000 |
| 2005/12/29 | 454 | 455 | 448 | 452 | 7,016,500 |
| 2005/12/28 | 449 | 456 | 448 | 454 | 5,798,000 |
| 2005/12/27 | 449 | 454 | 444 | 447 | 7,943,500 |
| 2005/12/26 | 465 | 465 | 456 | 458 | 6,960,000 |
| 2005/12/22 | 465 | 468 | 455 | 466 | 11,376,500 |
| 2005/12/21 | 463 | 471 | 460 | 464 | 21,525,000 |
| 2005/12/20 | 440 | 457 | 435 | 455 | 18,358,000 |
| 2005/12/19 | 448 | 449 | 421 | 435 | 27,957,500 |
| 2005/12/16 | 446 | 452 | 441 | 443 | 7,752,500 |
| 2005/12/15 | 448 | 462 | 446 | 451 | 8,512,000 |
| 2005/12/14 | 461 | 467 | 448 | 451 | 10,683,500 |
| 2005/12/13 | 470 | 471 | 458 | 459 | 9,069,500 |
| 2005/12/12 | 462 | 470 | 461 | 465 | 18,996,500 |
| 2005/12/09 | 447 | 462 | 444 | 458 | 14,433,500 |
| 2005/12/08 | 452 | 458 | 435 | 442 | 13,978,000 |
| 2005/12/07 | 466 | 467 | 453 | 456 | 12,571,000 |
| 2005/12/06 | 474 | 476 | 456 | 459 | 18,217,000 |
| 2005/12/05 | 473 | 484 | 471 | 473 | 28,996,000 |
| 2005/12/02 | 468 | 470 | 463 | 468 | 16,985,500 |
| 2005/12/01 | 469 | 470 | 452 | 463 | 28,299,500 |
| 2005/11/30 | 448 | 477 | 444 | 475 | 57,564,500 |
| 2005/11/29 | 424 | 440 | 423 | 439 | 16,196,500 |
| 2005/11/28 | 436 | 440 | 426 | 427 | 18,179,500 |
| 2005/11/25 | 400 | 435 | 392 | 431 | 57,424,000 |
| 2005/11/24 | 407 | 408 | 384 | 394 | 20,487,000 |
| 2005/11/22 | 413 | 416 | 406 | 411 | 9,363,000 |
| 2005/11/21 | 414 | 422 | 413 | 414 | 14,933,500 |
| 2005/11/18 | 420 | 425 | 411 | 417 | 12,039,500 |
| 2005/11/17 | 407 | 417 | 402 | 417 | 15,020,000 |
| 2005/11/16 | 393 | 404 | 384 | 401 | 16,804,500 |
| 2005/11/15 | 406 | 407 | 397 | 398 | 8,508,500 |
| 2005/11/14 | 414 | 416 | 404 | 406 | 9,878,000 |
| 2005/11/11 | 403 | 412 | 402 | 407 | 10,850,500 |
| 2005/11/10 | 399 | 404 | 392 | 397 | 15,213,500 |
| 2005/11/09 | 405 | 416 | 395 | 406 | 16,149,000 |
| 2005/11/08 | 431 | 432 | 411 | 414 | 20,378,000 |
| 2005/11/07 | 417 | 426 | 413 | 421 | 19,609,000 |
| 2005/11/04 | 417 | 417 | 409 | 415 | 12,241,500 |
| 2005/11/02 | 403 | 418 | 402 | 406 | 28,321,000 |
| 2005/11/01 | 402 | 403 | 395 | 400 | 16,186,000 |
| 2005/10/31 | 399 | 407 | 398 | 400 | 23,442,000 |
| 2005/10/28 | 386 | 392 | 383 | 389 | 17,371,000 |
| 2005/10/27 | 379 | 400 | 377 | 389 | 48,240,500 |
| 2005/10/26 | 362 | 381 | 361 | 374 | 21,869,500 |
| 2005/10/25 | 363 | 370 | 360 | 365 | 14,699,500 |
| 2005/10/24 | 355 | 363 | 355 | 360 | 14,082,000 |
| 2005/10/21 | 346 | 350 | 345 | 350 | 6,686,000 |
| 2005/10/20 | 351 | 353 | 349 | 351 | 9,100,000 |
| 2005/10/19 | 349 | 352 | 344 | 346 | 9,310,000 |
| 2005/10/18 | 350 | 355 | 348 | 350 | 7,407,500 |
| 2005/10/17 | 361 | 361 | 349 | 355 | 11,554,500 |
| 2005/10/14 | 371 | 372 | 354 | 356 | 18,008,000 |
| 2005/10/13 | 355 | 370 | 351 | 370 | 13,106,000 |
| 2005/10/12 | 360 | 366 | 356 | 360 | 18,219,500 |
| 2005/10/11 | 357 | 367 | 355 | 358 | 14,887,500 |
| 2005/10/07 | 323 | 361 | 323 | 355 | 35,908,500 |
| 2005/10/06 | 328 | 333 | 325 | 327 | 12,113,500 |
| 2005/10/05 | 334 | 344 | 332 | 339 | 12,368,000 |
| 2005/10/04 | 342 | 347 | 333 | 334 | 14,927,000 |
| 2005/10/03 | 346 | 349 | 338 | 344 | 14,183,500 |
| 2005/09/30 | 357 | 361 | 348 | 351 | 18,964,500 |
| 2005/09/29 | 362 | 365 | 351 | 361 | 27,923,000 |
| 2005/09/28 | 342 | 354 | 341 | 350 | 24,980,000 |
| 2005/09/27 | 334 | 348 | 333 | 338 | 40,790,500 |
| 2005/09/26 | 325 | 333 | 324 | 329 | 13,562,500 |
| 2005/09/22 | 316 | 320 | 309 | 320 | 26,213,000 |
| 2005/09/21 | 335 | 336 | 322 | 326 | 18,489,000 |
| 2005/09/20 | 336 | 341 | 335 | 338 | 17,859,500 |
| 2005/09/16 | 336 | 338 | 331 | 334 | 18,029,000 |
| 2005/09/15 | 325 | 338 | 321 | 336 | 21,591,000 |
| 2005/09/14 | 325 | 328 | 321 | 326 | 20,252,500 |
| 2005/09/13 | 314 | 329 | 313 | 328 | 38,003,500 |
| 2005/09/12 | 312 | 317 | 309 | 313 | 16,728,000 |
| 2005/09/09 | 306 | 306 | 301 | 304 | 9,108,000 |
| 2005/09/08 | 302 | 304 | 298 | 301 | 10,573,000 |
| 2005/09/07 | 312 | 314 | 300 | 302 | 24,602,000 |
| 2005/09/06 | 307 | 320 | 305 | 309 | 30,820,000 |
| 2005/09/05 | 295 | 308 | 295 | 307 | 12,602,000 |
| 2005/09/02 | 304 | 305 | 299 | 300 | 9,300,500 |
| 2005/09/01 | 308 | 308 | 303 | 304 | 11,751,500 |
| 2005/08/31 | 307 | 308 | 302 | 308 | 11,151,000 |
| 2005/08/30 | 310 | 313 | 307 | 308 | 13,056,500 |
| 2005/08/29 | 307 | 309 | 299 | 302 | 15,019,000 |
| 2005/08/26 | 314 | 315 | 306 | 313 | 15,651,500 |
| 2005/08/25 | 317 | 325 | 307 | 309 | 41,859,500 |
| 2005/08/24 | 296 | 320 | 296 | 320 | 55,308,000 |
| 2005/08/23 | 306 | 315 | 297 | 301 | 53,522,000 |
| 2005/08/22 | 297 | 304 | 295 | 301 | 52,327,000 |
| 2005/08/19 | 280 | 291 | 278 | 282 | 39,978,500 |
| 2005/08/18 | 270 | 284 | 268 | 281 | 26,043,000 |
| 2005/08/17 | 265 | 270 | 265 | 267 | 8,612,000 |
| 2005/08/16 | 277 | 277 | 269 | 270 | 7,470,000 |
| 2005/08/15 | 275 | 281 | 274 | 275 | 9,131,000 |
| 2005/08/12 | 283 | 283 | 271 | 275 | 14,174,500 |
| 2005/08/11 | 284 | 284 | 277 | 280 | 22,012,500 |
| 2005/08/10 | 262 | 280 | 262 | 275 | 41,815,000 |
| 2005/08/09 | 263 | 269 | 257 | 261 | 30,348,000 |
| 2005/08/08 | 253 | 261 | 246 | 257 | 26,497,000 |
| 2005/08/05 | 251 | 266 | 250 | 258 | 97,471,504 |
| 2005/08/04 | 235 | 237 | 233 | 236 | 7,428,000 |
| 2005/08/03 | 233 | 234 | 233 | 234 | 2,158,000 |
| 2005/08/02 | 235 | 236 | 232 | 233 | 4,091,500 |
| 2005/08/01 | 237 | 237 | 234 | 234 | 3,368,000 |
| 2005/07/29 | 234 | 237 | 234 | 236 | 5,725,000 |
| 2005/07/28 | 234 | 235 | 233 | 234 | 5,657,500 |
| 2005/07/27 | 233 | 234 | 232 | 233 | 1,758,500 |
| 2005/07/26 | 232 | 233 | 231 | 233 | 3,661,500 |
| 2005/07/25 | 232 | 233 | 232 | 233 | 3,215,000 |
| 2005/07/22 | 230 | 233 | 230 | 232 | 3,968,500 |
| 2005/07/21 | 232 | 232 | 230 | 231 | 2,104,500 |
| 2005/07/20 | 232 | 233 | 231 | 233 | 3,842,500 |
| 2005/07/19 | 231 | 232 | 230 | 231 | 2,733,000 |
| 2005/07/15 | 234 | 235 | 231 | 232 | 3,302,000 |
| 2005/07/14 | 232 | 233 | 232 | 233 | 3,237,000 |
| 2005/07/13 | 233 | 234 | 230 | 232 | 2,050,000 |
| 2005/07/12 | 235 | 235 | 232 | 233 | 2,960,000 |
| 2005/07/11 | 235 | 235 | 233 | 234 | 2,374,000 |
| 2005/07/08 | 234 | 235 | 233 | 234 | 1,884,000 |
| 2005/07/07 | 234 | 236 | 234 | 235 | 3,424,500 |
| 2005/07/06 | 235 | 236 | 233 | 234 | 4,148,000 |
| 2005/07/05 | 239 | 239 | 235 | 235 | 4,293,500 |
| 2005/07/04 | 237 | 241 | 237 | 241 | 7,151,000 |
| 2005/07/01 | 236 | 237 | 234 | 237 | 1,967,000 |
| 2005/06/30 | 238 | 238 | 233 | 236 | 4,929,500 |
| 2005/06/29 | 238 | 239 | 236 | 237 | 6,117,000 |
| 2005/06/28 | 233 | 236 | 232 | 235 | 3,532,000 |
| 2005/06/27 | 236 | 237 | 232 | 233 | 3,120,000 |
| 2005/06/24 | 236 | 238 | 235 | 238 | 3,554,500 |
| 2005/06/23 | 239 | 241 | 236 | 239 | 5,720,500 |
| 2005/06/22 | 233 | 238 | 232 | 238 | 7,112,000 |
| 2005/06/21 | 231 | 233 | 230 | 232 | 3,616,000 |
| 2005/06/20 | 231 | 232 | 230 | 230 | 5,989,500 |
| 2005/06/17 | 233 | 234 | 231 | 232 | 4,991,500 |
| 2005/06/16 | 233 | 234 | 232 | 232 | 3,873,500 |
| 2005/06/15 | 232 | 233 | 231 | 232 | 3,701,500 |
| 2005/06/14 | 232 | 233 | 231 | 232 | 2,213,000 |
| 2005/06/13 | 235 | 237 | 232 | 232 | 3,103,000 |
| 2005/06/10 | 237 | 238 | 236 | 236 | 3,100,500 |
| 2005/06/09 | 240 | 240 | 238 | 239 | 2,096,000 |
| 2005/06/08 | 240 | 241 | 239 | 241 | 1,636,000 |
| 2005/06/07 | 243 | 243 | 240 | 241 | 1,872,000 |
| 2005/06/06 | 242 | 243 | 240 | 243 | 2,818,500 |
| 2005/06/03 | 243 | 243 | 238 | 242 | 4,857,000 |
| 2005/06/02 | 238 | 243 | 236 | 243 | 8,669,500 |
| 2005/06/01 | 231 | 236 | 230 | 236 | 8,309,500 |
| 2005/05/31 | 230 | 233 | 230 | 230 | 3,837,500 |
| 2005/05/30 | 232 | 232 | 228 | 230 | 6,237,000 |
| 2005/05/27 | 232 | 234 | 230 | 231 | 6,288,000 |
| 2005/05/26 | 230 | 233 | 229 | 231 | 2,805,500 |
| 2005/05/25 | 233 | 234 | 230 | 230 | 1,908,000 |
| 2005/05/24 | 235 | 235 | 232 | 234 | 5,646,500 |
| 2005/05/23 | 237 | 237 | 232 | 234 | 3,747,500 |
| 2005/05/20 | 238 | 240 | 235 | 239 | 7,054,500 |
| 2005/05/19 | 236 | 238 | 235 | 238 | 2,846,500 |
| 2005/05/18 | 235 | 237 | 233 | 235 | 4,702,000 |
| 2005/05/17 | 235 | 237 | 231 | 234 | 4,788,000 |
| 2005/05/16 | 230 | 234 | 228 | 230 | 9,261,000 |
| 2005/05/13 | 244 | 246 | 239 | 239 | 4,179,500 |
| 2005/05/12 | 247 | 248 | 245 | 246 | 2,754,500 |
| 2005/05/11 | 241 | 249 | 239 | 248 | 7,834,500 |
| 2005/05/10 | 250 | 253 | 190 | 241 | 29,698,000 |
| 2005/05/09 | 249 | 251 | 247 | 249 | 7,797,000 |
| 2005/05/06 | 249 | 249 | 247 | 247 | 3,139,000 |
| 2005/05/02 | 246 | 250 | 246 | 248 | 2,722,500 |
| 2005/04/28 | 246 | 247 | 244 | 247 | 2,009,500 |
| 2005/04/27 | 245 | 247 | 244 | 247 | 1,427,500 |
| 2005/04/26 | 251 | 252 | 247 | 248 | 5,331,500 |
| 2005/04/25 | 248 | 251 | 246 | 250 | 9,458,500 |
| 2005/04/22 | 248 | 250 | 244 | 250 | 15,201,500 |
| 2005/04/21 | 236 | 242 | 233 | 241 | 7,578,000 |
| 2005/04/20 | 244 | 248 | 242 | 246 | 9,651,000 |
| 2005/04/19 | 233 | 240 | 231 | 240 | 4,919,500 |
| 2005/04/18 | 227 | 231 | 225 | 229 | 6,854,500 |
| 2005/04/15 | 236 | 238 | 231 | 237 | 6,970,000 |
| 2005/04/14 | 238 | 240 | 236 | 239 | 5,456,000 |
| 2005/04/13 | 242 | 243 | 239 | 241 | 3,266,500 |
| 2005/04/12 | 248 | 248 | 241 | 241 | 5,898,000 |
| 2005/04/11 | 250 | 252 | 247 | 248 | 4,726,500 |
| 2005/04/08 | 249 | 250 | 245 | 247 | 3,938,000 |
| 2005/04/07 | 251 | 252 | 241 | 248 | 6,784,000 |
| 2005/04/06 | 248 | 255 | 247 | 251 | 21,510,500 |
| 2005/04/05 | 240 | 248 | 238 | 245 | 10,386,500 |
| 2005/04/04 | 239 | 240 | 236 | 240 | 3,882,500 |
| 2005/04/01 | 236 | 241 | 234 | 240 | 6,937,000 |
| 2005/03/31 | 233 | 236 | 232 | 236 | 3,963,000 |
| 2005/03/30 | 233 | 233 | 228 | 231 | 4,159,500 |
| 2005/03/29 | 235 | 236 | 232 | 232 | 5,118,500 |
| 2005/03/28 | 227 | 234 | 227 | 233 | 3,852,500 |
| 2005/03/25 | 227 | 228 | 225 | 226 | 3,787,500 |
| 2005/03/24 | 228 | 232 | 227 | 227 | 5,231,500 |
| 2005/03/23 | 236 | 237 | 228 | 230 | 8,930,000 |
| 2005/03/22 | 241 | 241 | 238 | 238 | 5,795,500 |
| 2005/03/18 | 236 | 243 | 236 | 241 | 13,892,000 |
| 2005/03/17 | 244 | 248 | 240 | 241 | 11,395,000 |
| 2005/03/16 | 243 | 251 | 237 | 249 | 11,237,000 |
| 2005/03/15 | 243 | 245 | 240 | 244 | 8,255,500 |
| 2005/03/14 | 236 | 243 | 234 | 242 | 15,314,000 |
| 2005/03/11 | 228 | 232 | 228 | 232 | 5,068,000 |
| 2005/03/10 | 227 | 231 | 226 | 228 | 8,331,500 |
| 2005/03/09 | 223 | 230 | 223 | 227 | 10,493,500 |
| 2005/03/08 | 229 | 230 | 222 | 224 | 10,780,500 |
| 2005/03/07 | 234 | 234 | 228 | 230 | 6,220,000 |
| 2005/03/04 | 230 | 235 | 229 | 234 | 7,552,000 |
| 2005/03/03 | 233 | 235 | 231 | 234 | 8,416,000 |
| 2005/03/02 | 232 | 237 | 231 | 237 | 19,154,500 |
| 2005/03/01 | 226 | 228 | 223 | 228 | 14,155,500 |
| 2005/02/28 | 223 | 224 | 221 | 223 | 11,290,000 |
| 2005/02/25 | 225 | 226 | 221 | 221 | 10,314,500 |
| 2005/02/24 | 221 | 225 | 217 | 225 | 28,930,000 |
| 2005/02/23 | 224 | 226 | 214 | 216 | 59,568,000 |
| 2005/02/22 | 250 | 252 | 243 | 244 | 4,770,500 |
| 2005/02/21 | 254 | 257 | 249 | 250 | 12,920,000 |
| 2005/02/18 | 238 | 250 | 237 | 249 | 13,383,000 |
| 2005/02/17 | 231 | 242 | 230 | 235 | 10,751,500 |
| 2005/02/16 | 232 | 237 | 228 | 230 | 9,507,500 |
| 2005/02/15 | 238 | 240 | 234 | 235 | 7,835,000 |
| 2005/02/14 | 245 | 245 | 238 | 241 | 6,838,500 |
| 2005/02/10 | 249 | 250 | 243 | 245 | 6,779,000 |
| 2005/02/09 | 252 | 255 | 250 | 250 | 4,502,000 |
| 2005/02/08 | 251 | 255 | 249 | 254 | 7,775,500 |
| 2005/02/07 | 254 | 255 | 247 | 252 | 9,634,500 |
| 2005/02/04 | 252 | 254 | 244 | 247 | 15,713,000 |
| 2005/02/03 | 265 | 269 | 256 | 257 | 13,002,000 |
| 2005/02/02 | 264 | 265 | 258 | 264 | 11,627,000 |
| 2005/02/01 | 270 | 272 | 263 | 265 | 8,554,000 |
| 2005/01/31 | 270 | 278 | 269 | 273 | 14,793,000 |
| 2005/01/28 | 265 | 271 | 262 | 269 | 22,762,000 |
| 2005/01/27 | 253 | 263 | 251 | 261 | 18,703,000 |
| 2005/01/26 | 265 | 266 | 249 | 253 | 17,120,000 |
| 2005/01/25 | 268 | 270 | 259 | 265 | 14,069,500 |
| 2005/01/24 | 270 | 273 | 266 | 270 | 29,297,500 |
| 2005/01/21 | 254 | 270 | 254 | 261 | 53,227,500 |
| 2005/01/20 | 241 | 255 | 239 | 253 | 21,132,500 |
| 2005/01/19 | 240 | 248 | 236 | 245 | 16,424,500 |
| 2005/01/18 | 244 | 250 | 235 | 238 | 24,022,000 |
| 2005/01/17 | 235 | 254 | 231 | 241 | 61,463,000 |
| 2005/01/14 | 218 | 235 | 217 | 233 | 46,858,500 |
| 2005/01/13 | 216 | 219 | 215 | 218 | 9,772,500 |
| 2005/01/12 | 217 | 217 | 214 | 216 | 3,496,000 |
| 2005/01/11 | 216 | 217 | 214 | 217 | 4,941,500 |
| 2005/01/07 | 219 | 222 | 212 | 214 | 8,281,000 |
| 2005/01/06 | 213 | 219 | 212 | 219 | 10,915,500 |
| 2005/01/05 | 206 | 216 | 205 | 212 | 12,333,500 |
| 2005/01/04 | 206 | 208 | 204 | 206 | 2,212,500 |