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 |
|---|---|---|---|---|---|
| 2006/12/29 | 425 | 429 | 425 | 426 | 2,508,000 |
| 2006/12/28 | 427 | 428 | 423 | 425 | 4,871,000 |
| 2006/12/27 | 430 | 431 | 425 | 426 | 3,288,000 |
| 2006/12/26 | 425 | 431 | 422 | 430 | 3,601,500 |
| 2006/12/25 | 428 | 429 | 424 | 425 | 6,702,500 |
| 2006/12/22 | 427 | 434 | 426 | 430 | 8,499,500 |
| 2006/12/21 | 425 | 427 | 422 | 424 | 4,573,000 |
| 2006/12/20 | 420 | 427 | 416 | 424 | 5,641,500 |
| 2006/12/19 | 428 | 433 | 420 | 420 | 11,260,500 |
| 2006/12/18 | 428 | 431 | 423 | 424 | 7,761,000 |
| 2006/12/15 | 427 | 433 | 423 | 424 | 14,107,500 |
| 2006/12/14 | 429 | 430 | 423 | 427 | 6,845,500 |
| 2006/12/13 | 426 | 427 | 416 | 426 | 11,635,000 |
| 2006/12/12 | 426 | 433 | 422 | 423 | 10,649,500 |
| 2006/12/11 | 436 | 436 | 427 | 429 | 7,896,000 |
| 2006/12/08 | 434 | 441 | 431 | 433 | 26,241,500 |
| 2006/12/07 | 421 | 433 | 418 | 427 | 31,234,000 |
| 2006/12/06 | 410 | 418 | 409 | 413 | 18,922,000 |
| 2006/12/05 | 415 | 417 | 405 | 408 | 9,919,500 |
| 2006/12/04 | 413 | 416 | 409 | 413 | 10,873,500 |
| 2006/12/01 | 400 | 412 | 399 | 411 | 13,764,000 |
| 2006/11/30 | 396 | 400 | 396 | 398 | 10,030,000 |
| 2006/11/29 | 392 | 395 | 389 | 393 | 11,278,000 |
| 2006/11/28 | 387 | 395 | 383 | 394 | 9,891,500 |
| 2006/11/27 | 378 | 387 | 377 | 387 | 7,793,000 |
| 2006/11/24 | 387 | 387 | 378 | 382 | 7,120,000 |
| 2006/11/22 | 373 | 390 | 371 | 389 | 8,496,000 |
| 2006/11/21 | 383 | 388 | 370 | 373 | 10,619,000 |
| 2006/11/20 | 390 | 392 | 376 | 378 | 10,044,000 |
| 2006/11/17 | 400 | 403 | 392 | 393 | 7,558,500 |
| 2006/11/16 | 394 | 401 | 393 | 398 | 8,040,500 |
| 2006/11/15 | 395 | 396 | 392 | 394 | 6,874,000 |
| 2006/11/14 | 386 | 393 | 386 | 392 | 7,664,500 |
| 2006/11/13 | 393 | 393 | 383 | 383 | 7,112,500 |
| 2006/11/10 | 391 | 396 | 390 | 393 | 6,978,000 |
| 2006/11/09 | 394 | 398 | 390 | 393 | 7,937,000 |
| 2006/11/08 | 402 | 404 | 393 | 394 | 12,232,500 |
| 2006/11/07 | 400 | 407 | 399 | 405 | 10,974,500 |
| 2006/11/06 | 395 | 396 | 391 | 396 | 7,113,000 |
| 2006/11/02 | 404 | 404 | 396 | 397 | 8,438,000 |
| 2006/11/01 | 402 | 405 | 400 | 405 | 8,382,500 |
| 2006/10/31 | 408 | 408 | 400 | 402 | 7,434,500 |
| 2006/10/30 | 408 | 408 | 402 | 408 | 9,248,500 |
| 2006/10/27 | 413 | 413 | 406 | 409 | 6,563,500 |
| 2006/10/26 | 410 | 414 | 408 | 411 | 6,467,500 |
| 2006/10/25 | 414 | 415 | 408 | 410 | 8,821,000 |
| 2006/10/24 | 401 | 413 | 401 | 410 | 16,685,000 |
| 2006/10/23 | 398 | 402 | 396 | 399 | 5,526,500 |
| 2006/10/20 | 401 | 401 | 396 | 399 | 4,142,500 |
| 2006/10/19 | 396 | 401 | 395 | 401 | 7,526,500 |
| 2006/10/18 | 394 | 395 | 386 | 394 | 10,315,500 |
| 2006/10/17 | 400 | 401 | 393 | 396 | 7,794,500 |
| 2006/10/16 | 399 | 405 | 399 | 401 | 11,446,500 |
| 2006/10/13 | 401 | 406 | 396 | 398 | 8,278,500 |
| 2006/10/12 | 402 | 403 | 393 | 397 | 8,025,500 |
| 2006/10/11 | 417 | 421 | 404 | 406 | 11,565,000 |
| 2006/10/10 | 413 | 417 | 411 | 416 | 8,777,500 |
| 2006/10/06 | 413 | 417 | 411 | 414 | 5,345,500 |
| 2006/10/05 | 415 | 418 | 410 | 415 | 5,290,500 |
| 2006/10/04 | 415 | 416 | 408 | 410 | 5,696,000 |
| 2006/10/03 | 414 | 416 | 409 | 411 | 7,465,500 |
| 2006/10/02 | 409 | 415 | 408 | 414 | 8,212,000 |
| 2006/09/29 | 398 | 408 | 396 | 407 | 16,958,000 |
| 2006/09/28 | 394 | 397 | 388 | 388 | 9,911,500 |
| 2006/09/27 | 388 | 396 | 386 | 395 | 5,210,500 |
| 2006/09/26 | 394 | 394 | 380 | 383 | 8,286,500 |
| 2006/09/25 | 393 | 398 | 389 | 395 | 9,189,000 |
| 2006/09/22 | 401 | 404 | 395 | 398 | 7,318,000 |
| 2006/09/21 | 409 | 410 | 402 | 406 | 5,946,000 |
| 2006/09/20 | 406 | 412 | 406 | 409 | 6,686,000 |
| 2006/09/19 | 418 | 420 | 410 | 411 | 6,099,500 |
| 2006/09/15 | 421 | 422 | 411 | 421 | 8,862,500 |
| 2006/09/14 | 423 | 426 | 416 | 419 | 6,837,500 |
| 2006/09/13 | 425 | 430 | 418 | 420 | 15,851,000 |
| 2006/09/12 | 425 | 426 | 420 | 423 | 7,107,500 |
| 2006/09/11 | 419 | 427 | 418 | 420 | 9,300,000 |
| 2006/09/08 | 418 | 420 | 415 | 420 | 5,544,000 |
| 2006/09/07 | 418 | 423 | 418 | 420 | 3,671,000 |
| 2006/09/06 | 424 | 427 | 421 | 422 | 7,413,500 |
| 2006/09/05 | 418 | 430 | 416 | 429 | 16,597,500 |
| 2006/09/04 | 422 | 422 | 416 | 419 | 8,876,500 |
| 2006/09/01 | 420 | 423 | 417 | 420 | 8,014,000 |
| 2006/08/31 | 419 | 420 | 416 | 420 | 11,410,500 |
| 2006/08/30 | 413 | 420 | 412 | 418 | 15,513,500 |
| 2006/08/29 | 421 | 421 | 408 | 413 | 10,507,000 |
| 2006/08/28 | 415 | 422 | 414 | 418 | 7,163,000 |
| 2006/08/25 | 422 | 425 | 413 | 414 | 18,196,000 |
| 2006/08/24 | 437 | 438 | 425 | 426 | 16,382,500 |
| 2006/08/23 | 435 | 441 | 432 | 437 | 22,440,000 |
| 2006/08/22 | 432 | 436 | 428 | 435 | 18,807,000 |
| 2006/08/21 | 440 | 443 | 430 | 430 | 36,473,500 |
| 2006/08/18 | 416 | 417 | 410 | 415 | 7,547,000 |
| 2006/08/17 | 423 | 424 | 415 | 415 | 8,992,000 |
| 2006/08/16 | 421 | 423 | 416 | 419 | 9,984,000 |
| 2006/08/15 | 417 | 420 | 413 | 414 | 14,989,000 |
| 2006/08/14 | 400 | 415 | 399 | 415 | 14,339,000 |
| 2006/08/11 | 392 | 402 | 391 | 400 | 9,089,500 |
| 2006/08/10 | 387 | 394 | 385 | 392 | 7,787,500 |
| 2006/08/09 | 394 | 394 | 384 | 386 | 16,085,500 |
| 2006/08/08 | 394 | 398 | 391 | 397 | 3,521,000 |
| 2006/08/07 | 400 | 401 | 391 | 394 | 3,821,500 |
| 2006/08/04 | 404 | 407 | 398 | 399 | 10,085,500 |
| 2006/08/03 | 400 | 402 | 397 | 402 | 13,399,500 |
| 2006/08/02 | 398 | 399 | 392 | 396 | 11,225,500 |
| 2006/08/01 | 394 | 404 | 392 | 402 | 13,160,000 |
| 2006/07/31 | 391 | 395 | 385 | 390 | 10,396,500 |
| 2006/07/28 | 376 | 382 | 375 | 380 | 4,708,000 |
| 2006/07/27 | 375 | 379 | 368 | 378 | 5,800,500 |
| 2006/07/26 | 377 | 378 | 367 | 370 | 5,251,000 |
| 2006/07/25 | 384 | 385 | 376 | 376 | 5,098,000 |
| 2006/07/24 | 374 | 377 | 368 | 375 | 6,114,500 |
| 2006/07/21 | 378 | 382 | 376 | 379 | 4,544,000 |
| 2006/07/20 | 380 | 385 | 376 | 383 | 7,085,500 |
| 2006/07/19 | 373 | 379 | 363 | 367 | 6,875,000 |
| 2006/07/18 | 383 | 384 | 365 | 368 | 9,177,000 |
| 2006/07/14 | 380 | 384 | 377 | 381 | 6,797,500 |
| 2006/07/13 | 381 | 398 | 380 | 388 | 9,105,000 |
| 2006/07/12 | 394 | 398 | 385 | 388 | 5,199,000 |
| 2006/07/11 | 400 | 401 | 393 | 395 | 3,271,000 |
| 2006/07/10 | 395 | 402 | 392 | 401 | 5,710,500 |
| 2006/07/07 | 408 | 409 | 398 | 402 | 5,165,500 |
| 2006/07/06 | 412 | 412 | 402 | 405 | 6,990,000 |
| 2006/07/05 | 403 | 414 | 403 | 412 | 9,550,000 |
| 2006/07/04 | 412 | 416 | 404 | 407 | 11,388,500 |
| 2006/07/03 | 404 | 416 | 401 | 410 | 34,794,500 |
| 2006/06/30 | 380 | 391 | 379 | 389 | 18,134,500 |
| 2006/06/29 | 373 | 379 | 373 | 374 | 4,956,000 |
| 2006/06/28 | 373 | 375 | 371 | 371 | 4,693,500 |
| 2006/06/27 | 380 | 382 | 377 | 379 | 6,204,500 |
| 2006/06/26 | 382 | 384 | 378 | 379 | 5,607,500 |
| 2006/06/23 | 377 | 382 | 375 | 381 | 4,712,500 |
| 2006/06/22 | 378 | 383 | 373 | 383 | 9,043,000 |
| 2006/06/21 | 384 | 386 | 372 | 376 | 7,981,000 |
| 2006/06/20 | 390 | 390 | 379 | 382 | 6,806,000 |
| 2006/06/19 | 399 | 400 | 390 | 392 | 6,959,500 |
| 2006/06/16 | 398 | 403 | 393 | 403 | 9,132,500 |
| 2006/06/15 | 389 | 392 | 383 | 384 | 4,231,000 |
| 2006/06/14 | 370 | 384 | 368 | 380 | 6,271,500 |
| 2006/06/13 | 385 | 390 | 378 | 379 | 6,444,500 |
| 2006/06/12 | 382 | 393 | 380 | 393 | 9,393,500 |
| 2006/06/09 | 386 | 397 | 369 | 383 | 16,193,500 |
| 2006/06/08 | 390 | 393 | 374 | 383 | 17,783,500 |
| 2006/06/07 | 401 | 409 | 399 | 400 | 13,418,500 |
| 2006/06/06 | 410 | 414 | 403 | 406 | 10,634,500 |
| 2006/06/05 | 415 | 424 | 409 | 420 | 13,819,500 |
| 2006/06/02 | 411 | 416 | 394 | 413 | 24,681,500 |
| 2006/06/01 | 404 | 410 | 400 | 410 | 26,927,500 |
| 2006/05/31 | 391 | 405 | 386 | 387 | 40,273,000 |
| 2006/05/30 | 392 | 402 | 391 | 399 | 18,830,500 |
| 2006/05/29 | 399 | 399 | 382 | 391 | 21,163,500 |
| 2006/05/26 | 400 | 408 | 396 | 397 | 20,699,500 |
| 2006/05/25 | 403 | 404 | 388 | 396 | 17,361,500 |
| 2006/05/24 | 407 | 414 | 405 | 410 | 7,592,500 |
| 2006/05/23 | 407 | 414 | 402 | 405 | 6,467,000 |
| 2006/05/22 | 423 | 427 | 411 | 412 | 7,940,500 |
| 2006/05/19 | 423 | 428 | 408 | 414 | 11,126,000 |
| 2006/05/18 | 399 | 422 | 398 | 420 | 10,394,000 |
| 2006/05/17 | 418 | 423 | 402 | 414 | 18,235,000 |
| 2006/05/16 | 442 | 444 | 411 | 413 | 15,334,000 |
| 2006/05/15 | 445 | 446 | 440 | 440 | 10,940,500 |
| 2006/05/12 | 447 | 454 | 446 | 450 | 9,924,000 |
| 2006/05/11 | 460 | 466 | 450 | 456 | 20,355,000 |
| 2006/05/10 | 456 | 458 | 445 | 447 | 8,813,500 |
| 2006/05/09 | 464 | 469 | 451 | 454 | 14,064,000 |
| 2006/05/08 | 458 | 467 | 456 | 466 | 19,699,000 |
| 2006/05/02 | 438 | 451 | 435 | 449 | 9,446,000 |
| 2006/05/01 | 432 | 440 | 429 | 439 | 8,010,500 |
| 2006/04/28 | 429 | 432 | 424 | 432 | 7,050,000 |
| 2006/04/27 | 428 | 431 | 423 | 424 | 4,070,500 |
| 2006/04/26 | 422 | 426 | 420 | 425 | 4,455,000 |
| 2006/04/25 | 416 | 426 | 415 | 419 | 4,035,000 |
| 2006/04/24 | 423 | 425 | 414 | 416 | 6,958,000 |
| 2006/04/21 | 436 | 442 | 426 | 428 | 6,885,000 |
| 2006/04/20 | 446 | 448 | 438 | 440 | 4,819,500 |
| 2006/04/19 | 450 | 451 | 444 | 444 | 6,831,000 |
| 2006/04/18 | 425 | 444 | 425 | 442 | 5,289,500 |
| 2006/04/17 | 444 | 444 | 431 | 431 | 5,918,000 |
| 2006/04/14 | 448 | 449 | 442 | 445 | 3,858,500 |
| 2006/04/13 | 453 | 453 | 445 | 445 | 3,522,500 |
| 2006/04/12 | 452 | 455 | 448 | 450 | 6,101,500 |
| 2006/04/11 | 452 | 454 | 446 | 452 | 6,173,500 |
| 2006/04/10 | 446 | 453 | 445 | 452 | 8,995,000 |
| 2006/04/07 | 452 | 454 | 443 | 451 | 11,357,000 |
| 2006/04/06 | 459 | 461 | 450 | 453 | 6,076,500 |
| 2006/04/05 | 466 | 472 | 453 | 457 | 13,379,500 |
| 2006/04/04 | 454 | 467 | 451 | 463 | 19,450,500 |
| 2006/04/03 | 444 | 455 | 444 | 453 | 10,986,000 |
| 2006/03/31 | 449 | 450 | 441 | 444 | 7,872,000 |
| 2006/03/30 | 456 | 456 | 447 | 448 | 7,666,000 |
| 2006/03/29 | 443 | 456 | 442 | 452 | 14,793,500 |
| 2006/03/28 | 445 | 456 | 439 | 444 | 16,981,500 |
| 2006/03/27 | 455 | 457 | 439 | 444 | 12,296,000 |
| 2006/03/24 | 445 | 457 | 445 | 454 | 18,699,000 |
| 2006/03/23 | 434 | 463 | 429 | 447 | 63,897,500 |
| 2006/03/22 | 435 | 443 | 428 | 431 | 14,465,500 |
| 2006/03/20 | 419 | 438 | 419 | 436 | 31,695,500 |
| 2006/03/17 | 409 | 412 | 399 | 408 | 5,332,500 |
| 2006/03/16 | 410 | 414 | 406 | 409 | 6,663,000 |
| 2006/03/15 | 410 | 412 | 403 | 409 | 5,881,500 |
| 2006/03/14 | 413 | 413 | 408 | 410 | 4,830,000 |
| 2006/03/13 | 411 | 417 | 410 | 411 | 9,826,000 |
| 2006/03/10 | 397 | 410 | 386 | 408 | 13,597,000 |
| 2006/03/09 | 385 | 393 | 380 | 392 | 10,368,500 |
| 2006/03/08 | 365 | 383 | 363 | 380 | 13,539,000 |
| 2006/03/07 | 365 | 367 | 360 | 364 | 6,952,000 |
| 2006/03/06 | 370 | 371 | 356 | 362 | 18,929,000 |
| 2006/03/03 | 372 | 390 | 370 | 373 | 9,429,000 |
| 2006/03/02 | 397 | 400 | 373 | 380 | 12,419,000 |
| 2006/03/01 | 396 | 401 | 392 | 394 | 7,782,000 |
| 2006/02/28 | 416 | 416 | 403 | 409 | 5,479,500 |
| 2006/02/27 | 417 | 420 | 411 | 411 | 5,613,500 |
| 2006/02/24 | 402 | 412 | 400 | 412 | 4,635,000 |
| 2006/02/23 | 401 | 409 | 397 | 399 | 8,776,500 |
| 2006/02/22 | 385 | 403 | 380 | 397 | 8,541,000 |
| 2006/02/21 | 373 | 392 | 373 | 388 | 12,088,500 |
| 2006/02/20 | 377 | 385 | 360 | 368 | 13,748,500 |
| 2006/02/17 | 405 | 407 | 394 | 396 | 8,337,000 |
| 2006/02/16 | 405 | 413 | 400 | 406 | 7,828,500 |
| 2006/02/15 | 417 | 423 | 408 | 410 | 7,275,000 |
| 2006/02/14 | 395 | 415 | 387 | 407 | 13,667,000 |
| 2006/02/13 | 426 | 426 | 401 | 404 | 14,921,000 |
| 2006/02/10 | 450 | 451 | 431 | 434 | 11,132,500 |
| 2006/02/09 | 451 | 454 | 443 | 454 | 22,793,000 |
| 2006/02/08 | 435 | 450 | 433 | 443 | 28,254,000 |
| 2006/02/07 | 430 | 434 | 427 | 434 | 8,077,000 |
| 2006/02/06 | 431 | 433 | 425 | 429 | 8,025,000 |
| 2006/02/03 | 426 | 433 | 422 | 431 | 9,158,500 |
| 2006/02/02 | 433 | 437 | 426 | 429 | 8,179,500 |
| 2006/02/01 | 433 | 437 | 428 | 430 | 8,994,000 |
| 2006/01/31 | 449 | 449 | 437 | 440 | 8,938,000 |
| 2006/01/30 | 451 | 454 | 446 | 449 | 7,921,000 |
| 2006/01/27 | 440 | 445 | 435 | 444 | 9,805,000 |
| 2006/01/26 | 430 | 440 | 430 | 434 | 6,279,000 |
| 2006/01/25 | 440 | 444 | 435 | 435 | 7,212,500 |
| 2006/01/24 | 430 | 433 | 424 | 430 | 8,625,000 |
| 2006/01/23 | 416 | 432 | 411 | 412 | 16,277,500 |
| 2006/01/20 | 442 | 449 | 432 | 436 | 31,014,500 |
| 2006/01/19 | 415 | 440 | 415 | 424 | 33,084,000 |
| 2006/01/18 | 451 | 451 | 392 | 414 | 30,334,000 |
| 2006/01/17 | 472 | 479 | 451 | 459 | 12,803,000 |
| 2006/01/16 | 475 | 484 | 474 | 481 | 12,913,000 |
| 2006/01/13 | 465 | 475 | 463 | 474 | 10,970,000 |
| 2006/01/12 | 468 | 471 | 462 | 466 | 6,732,000 |
| 2006/01/11 | 466 | 470 | 455 | 466 | 11,747,000 |
| 2006/01/10 | 485 | 485 | 467 | 473 | 17,476,500 |
| 2006/01/06 | 465 | 483 | 460 | 471 | 30,627,000 |
| 2006/01/05 | 455 | 466 | 448 | 466 | 14,752,500 |
| 2006/01/04 | 458 | 459 | 451 | 454 | 4,552,500 |