1808 (株)長谷工コーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 49 | 49 | 48 | 48 | 70,500 | 240 |
| 2002-12-27 | 48 | 49 | 47 | 49 | 166,000 | 245 |
| 2002-12-26 | 48 | 49 | 47 | 49 | 121,000 | 245 |
| 2002-12-25 | 48 | 49 | 46 | 48 | 594,000 | 240 |
| 2002-12-24 | 48 | 49 | 47 | 48 | 277,000 | 240 |
| 2002-12-20 | 48 | 49 | 48 | 48 | 331,500 | 240 |
| 2002-12-19 | 48 | 49 | 48 | 48 | 301,500 | 240 |
| 2002-12-18 | 49 | 49 | 48 | 48 | 262,500 | 240 |
| 2002-12-17 | 50 | 51 | 49 | 50 | 787,000 | 250 |
| 2002-12-16 | 49 | 50 | 48 | 48 | 466,000 | 240 |
| 2002-12-13 | 49 | 49 | 48 | 48 | 553,500 | 240 |
| 2002-12-12 | 49 | 50 | 48 | 50 | 485,000 | 250 |
| 2002-12-11 | 48 | 49 | 47 | 48 | 260,000 | 240 |
| 2002-12-10 | 48 | 49 | 47 | 49 | 507,000 | 245 |
| 2002-12-09 | 47 | 49 | 47 | 48 | 348,000 | 240 |
| 2002-12-06 | 50 | 51 | 48 | 49 | 481,000 | 245 |
| 2002-12-05 | 51 | 51 | 50 | 51 | 327,000 | 255 |
| 2002-12-04 | 51 | 52 | 50 | 51 | 378,500 | 255 |
| 2002-12-03 | 51 | 52 | 51 | 51 | 277,500 | 255 |
| 2002-12-02 | 51 | 53 | 51 | 51 | 274,500 | 255 |
| 2002-11-29 | 52 | 53 | 51 | 51 | 448,500 | 255 |
| 2002-11-28 | 52 | 53 | 51 | 52 | 393,000 | 260 |
| 2002-11-27 | 52 | 53 | 50 | 52 | 452,500 | 260 |
| 2002-11-26 | 54 | 55 | 52 | 53 | 274,000 | 265 |
| 2002-11-25 | 53 | 54 | 53 | 54 | 284,500 | 270 |
| 2002-11-22 | 55 | 56 | 52 | 55 | 592,000 | 275 |
| 2002-11-21 | 53 | 55 | 53 | 55 | 433,000 | 275 |
| 2002-11-20 | 51 | 55 | 51 | 52 | 749,000 | 260 |
| 2002-11-19 | 54 | 56 | 51 | 52 | 1,037,000 | 260 |
| 2002-11-18 | 56 | 58 | 55 | 55 | 586,000 | 275 |
| 2002-11-15 | 57 | 60 | 56 | 60 | 330,500 | 300 |
| 2002-11-14 | 59 | 61 | 57 | 58 | 187,000 | 290 |
| 2002-11-13 | 62 | 62 | 59 | 60 | 222,500 | 300 |
| 2002-11-12 | 61 | 62 | 59 | 62 | 485,000 | 310 |
| 2002-11-11 | 63 | 63 | 59 | 59 | 486,000 | 295 |
| 2002-11-08 | 65 | 67 | 62 | 62 | 773,500 | 310 |
| 2002-11-07 | 61 | 63 | 61 | 63 | 145,500 | 315 |
| 2002-11-06 | 61 | 63 | 61 | 61 | 226,000 | 305 |
| 2002-11-05 | 60 | 61 | 59 | 61 | 221,500 | 305 |
| 2002-11-01 | 61 | 62 | 60 | 61 | 110,500 | 305 |
| 2002-10-31 | 63 | 64 | 62 | 62 | 214,500 | 310 |
| 2002-10-30 | 64 | 65 | 62 | 64 | 133,000 | 320 |
| 2002-10-29 | 62 | 66 | 61 | 62 | 361,500 | 310 |
| 2002-10-28 | 59 | 62 | 59 | 62 | 176,500 | 310 |
| 2002-10-25 | 59 | 62 | 58 | 61 | 303,500 | 305 |
| 2002-10-24 | 58 | 60 | 57 | 60 | 247,500 | 300 |
| 2002-10-23 | 58 | 61 | 58 | 61 | 266,500 | 305 |
| 2002-10-22 | 62 | 62 | 59 | 59 | 363,000 | 295 |
| 2002-10-21 | 61 | 62 | 60 | 61 | 206,000 | 305 |
| 2002-10-18 | 61 | 62 | 60 | 61 | 287,000 | 305 |
| 2002-10-17 | 60 | 61 | 60 | 61 | 176,000 | 305 |
| 2002-10-16 | 62 | 62 | 60 | 60 | 166,000 | 300 |
| 2002-10-15 | 63 | 63 | 58 | 59 | 432,500 | 295 |
| 2002-10-11 | 58 | 59 | 57 | 58 | 206,500 | 290 |
| 2002-10-10 | 59 | 60 | 55 | 58 | 869,000 | 290 |
| 2002-10-09 | 58 | 61 | 58 | 59 | 520,500 | 295 |
| 2002-10-08 | 56 | 60 | 55 | 59 | 832,000 | 295 |
| 2002-10-07 | 62 | 62 | 57 | 59 | 811,000 | 295 |
| 2002-10-04 | 64 | 65 | 63 | 65 | 531,000 | 325 |
| 2002-10-03 | 64 | 67 | 64 | 65 | 674,000 | 325 |
| 2002-10-02 | 73 | 74 | 68 | 69 | 491,500 | 345 |
| 2002-10-01 | 79 | 79 | 74 | 74 | 495,000 | 370 |
| 2002-09-30 | 74 | 79 | 74 | 76 | 1,293,000 | 380 |
| 2002-09-27 | 70 | 77 | 70 | 74 | 1,540,500 | 370 |
| 2002-09-26 | 68 | 70 | 68 | 70 | 1,053,500 | 350 |
| 2002-09-25 | 65 | 68 | 65 | 67 | 242,000 | 335 |
| 2002-09-24 | 64 | 66 | 64 | 66 | 622,500 | 330 |
| 2002-09-20 | 63 | 64 | 62 | 64 | 414,500 | 320 |
| 2002-09-19 | 61 | 63 | 61 | 63 | 326,500 | 315 |
| 2002-09-18 | 63 | 64 | 61 | 61 | 234,500 | 305 |
| 2002-09-17 | 63 | 65 | 63 | 63 | 256,000 | 315 |
| 2002-09-13 | 61 | 64 | 61 | 63 | 665,500 | 315 |
| 2002-09-12 | 67 | 67 | 66 | 66 | 288,000 | 330 |
| 2002-09-11 | 65 | 66 | 64 | 66 | 102,500 | 330 |
| 2002-09-10 | 66 | 67 | 64 | 64 | 332,500 | 320 |
| 2002-09-09 | 63 | 67 | 63 | 64 | 558,000 | 320 |
| 2002-09-06 | 66 | 66 | 65 | 65 | 374,000 | 325 |
| 2002-09-05 | 67 | 68 | 66 | 66 | 333,000 | 330 |
| 2002-09-04 | 68 | 68 | 66 | 67 | 622,000 | 335 |
| 2002-09-03 | 69 | 70 | 68 | 68 | 661,000 | 340 |
| 2002-09-02 | 69 | 70 | 68 | 68 | 354,500 | 340 |
| 2002-08-30 | 69 | 71 | 69 | 71 | 264,000 | 355 |
| 2002-08-29 | 70 | 72 | 69 | 72 | 470,000 | 360 |
| 2002-08-28 | 71 | 72 | 70 | 71 | 321,000 | 355 |
| 2002-08-27 | 71 | 72 | 71 | 71 | 287,000 | 355 |
| 2002-08-26 | 71 | 72 | 71 | 71 | 269,500 | 355 |
| 2002-08-23 | 73 | 73 | 71 | 71 | 473,500 | 355 |
| 2002-08-22 | 71 | 73 | 71 | 73 | 562,500 | 365 |
| 2002-08-21 | 71 | 73 | 71 | 71 | 411,000 | 355 |
| 2002-08-20 | 71 | 72 | 71 | 71 | 343,500 | 355 |
| 2002-08-19 | 73 | 73 | 71 | 71 | 342,000 | 355 |
| 2002-08-16 | 73 | 74 | 73 | 73 | 416,000 | 365 |
| 2002-08-15 | 74 | 75 | 73 | 73 | 319,500 | 365 |
| 2002-08-14 | 74 | 75 | 73 | 73 | 482,500 | 365 |
| 2002-08-13 | 75 | 76 | 74 | 74 | 277,500 | 370 |
| 2002-08-12 | 75 | 77 | 72 | 75 | 939,000 | 375 |
| 2002-08-09 | 73 | 74 | 72 | 72 | 342,500 | 360 |
| 2002-08-08 | 74 | 75 | 72 | 72 | 581,500 | 360 |
| 2002-08-07 | 73 | 76 | 71 | 74 | 1,430,500 | 370 |
| 2002-08-06 | 75 | 75 | 70 | 71 | 705,000 | 355 |
| 2002-08-05 | 64 | 73 | 63 | 71 | 2,344,000 | 355 |
| 2002-08-02 | 70 | 79 | 66 | 67 | 2,474,500 | 335 |
| 2002-07-26 | 17 | 19 | 17 | 18 | 3,758,000 | 450 |
| 2002-07-25 | 18 | 19 | 17 | 19 | 4,169,000 | 475 |
| 2002-07-24 | 18 | 19 | 17 | 17 | 4,030,000 | 425 |
| 2002-07-23 | 18 | 19 | 18 | 18 | 2,194,000 | 450 |
| 2002-07-22 | 18 | 19 | 18 | 18 | 2,962,000 | 450 |
| 2002-07-19 | 19 | 20 | 18 | 18 | 4,690,000 | 450 |
| 2002-07-18 | 19 | 20 | 19 | 19 | 2,578,000 | 475 |
| 2002-07-17 | 19 | 20 | 19 | 19 | 2,731,000 | 475 |
| 2002-07-16 | 19 | 20 | 19 | 20 | 1,554,000 | 500 |
| 2002-07-15 | 20 | 20 | 19 | 19 | 967,000 | 475 |
| 2002-07-12 | 20 | 21 | 19 | 19 | 2,157,000 | 475 |
| 2002-07-11 | 20 | 21 | 19 | 20 | 4,670,000 | 500 |
| 2002-07-10 | 20 | 21 | 20 | 20 | 1,599,000 | 500 |
| 2002-07-09 | 20 | 21 | 20 | 21 | 2,262,000 | 525 |
| 2002-07-08 | 20 | 21 | 20 | 20 | 2,231,000 | 500 |
| 2002-07-05 | 20 | 21 | 20 | 20 | 2,287,000 | 500 |
| 2002-07-04 | 20 | 21 | 20 | 20 | 1,452,000 | 500 |
| 2002-07-03 | 21 | 21 | 20 | 21 | 2,156,000 | 525 |
| 2002-07-02 | 21 | 22 | 20 | 22 | 2,298,000 | 550 |
| 2002-07-01 | 21 | 22 | 20 | 21 | 1,754,000 | 525 |
| 2002-06-28 | 21 | 22 | 20 | 21 | 1,513,000 | 525 |
| 2002-06-27 | 21 | 22 | 20 | 20 | 1,225,000 | 500 |
| 2002-06-26 | 22 | 22 | 20 | 20 | 2,171,000 | 500 |
| 2002-06-25 | 22 | 22 | 21 | 22 | 1,542,000 | 550 |
| 2002-06-24 | 21 | 22 | 20 | 21 | 2,900,000 | 525 |
| 2002-06-21 | 20 | 21 | 20 | 20 | 1,226,000 | 500 |
| 2002-06-20 | 20 | 21 | 20 | 21 | 3,160,000 | 525 |
| 2002-06-19 | 21 | 21 | 20 | 20 | 4,825,000 | 500 |
| 2002-06-18 | 21 | 22 | 21 | 22 | 1,381,000 | 550 |
| 2002-06-17 | 21 | 22 | 21 | 21 | 4,550,000 | 525 |
| 2002-06-14 | 22 | 22 | 21 | 21 | 5,166,000 | 525 |
| 2002-06-13 | 23 | 23 | 22 | 22 | 2,431,000 | 550 |
| 2002-06-12 | 22 | 23 | 22 | 22 | 1,966,000 | 550 |
| 2002-06-11 | 22 | 23 | 22 | 23 | 818,000 | 575 |
| 2002-06-10 | 23 | 23 | 22 | 23 | 900,000 | 575 |
| 2002-06-07 | 22 | 23 | 22 | 23 | 2,193,000 | 575 |
| 2002-06-06 | 22 | 23 | 21 | 22 | 3,149,000 | 550 |
| 2002-06-05 | 22 | 23 | 21 | 22 | 8,858,000 | 550 |
| 2002-06-04 | 23 | 23 | 22 | 23 | 2,111,000 | 575 |
| 2002-06-03 | 23 | 23 | 22 | 23 | 3,033,000 | 575 |
| 2002-05-31 | 23 | 24 | 22 | 23 | 3,931,000 | 575 |
| 2002-05-30 | 24 | 24 | 22 | 23 | 9,083,000 | 575 |
| 2002-05-29 | 24 | 25 | 23 | 24 | 13,347,000 | 600 |
| 2002-05-28 | 26 | 27 | 25 | 27 | 5,822,000 | 675 |
| 2002-05-27 | 25 | 27 | 25 | 26 | 7,621,000 | 650 |
| 2002-05-24 | 27 | 27 | 24 | 25 | 10,829,000 | 625 |
| 2002-05-23 | 24 | 27 | 24 | 26 | 14,707,000 | 650 |
| 2002-05-22 | 23 | 24 | 23 | 23 | 3,100,000 | 575 |
| 2002-05-21 | 24 | 24 | 23 | 23 | 4,493,000 | 575 |
| 2002-05-20 | 21 | 24 | 21 | 23 | 12,804,000 | 575 |
| 2002-05-17 | 21 | 21 | 20 | 21 | 2,323,000 | 525 |
| 2002-05-16 | 20 | 21 | 20 | 21 | 1,858,000 | 525 |
| 2002-05-15 | 21 | 21 | 20 | 20 | 902,000 | 500 |
| 2002-05-14 | 20 | 21 | 20 | 20 | 1,801,000 | 500 |
| 2002-05-13 | 20 | 20 | 19 | 19 | 1,871,000 | 475 |
| 2002-05-10 | 21 | 21 | 19 | 20 | 3,631,000 | 500 |
| 2002-05-09 | 20 | 21 | 20 | 20 | 2,545,000 | 500 |
| 2002-05-08 | 20 | 21 | 20 | 20 | 2,971,000 | 500 |
| 2002-05-07 | 20 | 21 | 20 | 20 | 2,228,000 | 500 |
| 2002-05-02 | 20 | 21 | 19 | 20 | 5,659,000 | 500 |
| 2002-05-01 | 19 | 20 | 19 | 19 | 4,336,000 | 475 |
| 2002-04-30 | 20 | 21 | 19 | 19 | 13,650,000 | 475 |
| 2002-04-26 | 24 | 25 | 20 | 21 | 32,413,000 | 525 |
| 2002-04-25 | 26 | 27 | 25 | 25 | 2,705,000 | 625 |
| 2002-04-24 | 26 | 27 | 25 | 26 | 3,306,000 | 650 |
| 2002-04-23 | 27 | 27 | 26 | 26 | 1,646,000 | 650 |
| 2002-04-22 | 26 | 27 | 26 | 27 | 1,421,000 | 675 |
| 2002-04-19 | 26 | 27 | 26 | 27 | 1,125,000 | 675 |
| 2002-04-18 | 25 | 27 | 25 | 26 | 1,931,000 | 650 |
| 2002-04-17 | 26 | 27 | 25 | 26 | 3,496,000 | 650 |
| 2002-04-16 | 26 | 27 | 26 | 26 | 889,000 | 650 |
| 2002-04-15 | 26 | 27 | 26 | 27 | 647,000 | 675 |
| 2002-04-12 | 27 | 27 | 26 | 27 | 850,000 | 675 |
| 2002-04-11 | 27 | 28 | 26 | 26 | 1,095,000 | 650 |
| 2002-04-10 | 27 | 28 | 26 | 28 | 2,338,000 | 700 |
| 2002-04-09 | 27 | 28 | 27 | 27 | 712,000 | 675 |
| 2002-04-08 | 27 | 28 | 27 | 27 | 1,518,000 | 675 |
| 2002-04-05 | 27 | 28 | 27 | 28 | 961,000 | 700 |
| 2002-04-04 | 27 | 28 | 27 | 27 | 778,000 | 675 |
| 2002-04-03 | 27 | 28 | 27 | 28 | 1,931,000 | 700 |
| 2002-04-02 | 27 | 28 | 26 | 28 | 1,944,000 | 700 |
| 2002-04-01 | 28 | 28 | 27 | 27 | 2,912,000 | 675 |
| 2002-03-29 | 29 | 29 | 27 | 28 | 4,621,000 | 700 |
| 2002-03-28 | 29 | 30 | 27 | 29 | 13,766,000 | 725 |
| 2002-03-27 | 26 | 27 | 25 | 26 | 3,079,000 | 650 |
| 2002-03-26 | 26 | 27 | 26 | 26 | 3,204,000 | 650 |
| 2002-03-25 | 28 | 28 | 26 | 26 | 2,273,000 | 650 |
| 2002-03-22 | 27 | 27 | 26 | 27 | 2,546,000 | 675 |
| 2002-03-20 | 27 | 28 | 26 | 27 | 3,243,000 | 675 |
| 2002-03-19 | 27 | 28 | 27 | 28 | 4,540,000 | 700 |
| 2002-03-18 | 28 | 29 | 27 | 27 | 4,155,000 | 675 |
| 2002-03-15 | 28 | 29 | 28 | 29 | 2,367,000 | 725 |
| 2002-03-14 | 28 | 29 | 28 | 28 | 1,613,000 | 700 |
| 2002-03-13 | 29 | 29 | 28 | 28 | 2,497,000 | 700 |
| 2002-03-12 | 29 | 30 | 28 | 28 | 3,451,000 | 700 |
| 2002-03-11 | 29 | 30 | 28 | 30 | 4,363,000 | 750 |
| 2002-03-08 | 29 | 30 | 28 | 28 | 6,880,000 | 700 |
| 2002-03-07 | 30 | 30 | 29 | 29 | 3,619,000 | 725 |
| 2002-03-06 | 29 | 30 | 29 | 30 | 5,186,000 | 750 |
| 2002-03-05 | 30 | 31 | 29 | 29 | 6,761,000 | 725 |
| 2002-03-04 | 28 | 30 | 28 | 30 | 7,381,000 | 750 |
| 2002-03-01 | 28 | 29 | 27 | 29 | 6,933,000 | 725 |
| 2002-02-28 | 26 | 28 | 26 | 28 | 6,207,000 | 700 |
| 2002-02-27 | 25 | 27 | 25 | 27 | 2,940,000 | 675 |
| 2002-02-26 | 26 | 27 | 25 | 25 | 4,312,000 | 625 |
| 2002-02-25 | 27 | 27 | 26 | 27 | 3,686,000 | 675 |
| 2002-02-22 | 28 | 28 | 25 | 26 | 14,245,000 | 650 |
| 2002-02-21 | 31 | 33 | 28 | 28 | 34,509,000 | 700 |
| 2002-02-20 | 23 | 24 | 22 | 24 | 1,615,000 | 600 |
| 2002-02-19 | 24 | 25 | 22 | 23 | 5,477,000 | 575 |
| 2002-02-18 | 23 | 24 | 22 | 24 | 3,675,000 | 600 |
| 2002-02-15 | 22 | 23 | 21 | 23 | 9,610,000 | 575 |
| 2002-02-14 | 22 | 22 | 21 | 21 | 1,006,000 | 525 |
| 2002-02-13 | 22 | 22 | 21 | 22 | 2,073,000 | 550 |
| 2002-02-12 | 21 | 22 | 20 | 22 | 2,794,000 | 550 |
| 2002-02-08 | 21 | 21 | 20 | 21 | 1,215,000 | 525 |
| 2002-02-07 | 20 | 20 | 19 | 20 | 2,041,000 | 500 |
| 2002-02-06 | 20 | 20 | 19 | 20 | 1,162,000 | 500 |
| 2002-02-05 | 20 | 21 | 19 | 19 | 1,166,000 | 475 |
| 2002-02-04 | 20 | 21 | 19 | 21 | 2,234,000 | 525 |
| 2002-02-01 | 21 | 22 | 20 | 20 | 1,573,000 | 500 |
| 2002-01-31 | 21 | 22 | 21 | 21 | 3,431,000 | 525 |
| 2002-01-30 | 21 | 23 | 20 | 22 | 9,862,000 | 550 |
| 2002-01-29 | 20 | 21 | 19 | 20 | 2,482,000 | 500 |
| 2002-01-28 | 19 | 20 | 19 | 20 | 1,177,000 | 500 |
| 2002-01-25 | 20 | 20 | 19 | 20 | 1,402,000 | 500 |
| 2002-01-24 | 19 | 20 | 19 | 20 | 1,267,000 | 500 |
| 2002-01-23 | 20 | 21 | 19 | 19 | 2,214,000 | 475 |
| 2002-01-22 | 20 | 21 | 19 | 20 | 2,899,000 | 500 |
| 2002-01-21 | 20 | 20 | 18 | 20 | 5,930,000 | 500 |
| 2002-01-18 | 19 | 20 | 19 | 20 | 1,495,000 | 500 |
| 2002-01-17 | 19 | 20 | 19 | 19 | 1,644,000 | 475 |
| 2002-01-16 | 20 | 20 | 19 | 20 | 856,000 | 500 |
| 2002-01-15 | 19 | 20 | 19 | 19 | 2,557,000 | 475 |
| 2002-01-11 | 21 | 21 | 20 | 20 | 2,571,000 | 500 |
| 2002-01-10 | 21 | 21 | 20 | 20 | 2,181,000 | 500 |
| 2002-01-09 | 20 | 20 | 19 | 20 | 2,810,000 | 500 |
| 2002-01-08 | 21 | 21 | 20 | 20 | 1,661,000 | 500 |
| 2002-01-07 | 20 | 21 | 20 | 21 | 3,054,000 | 525 |
| 2002-01-04 | 21 | 21 | 20 | 20 | 1,082,000 | 500 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
