1808 (株)長谷工コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,6151,6151,5711,5871,214,8001,587
2022-09-271,6011,6141,6011,603689,7001,603
2022-09-261,6251,6361,6061,606869,9001,606
2022-09-221,6361,6431,6231,640571,8001,640
2022-09-211,6521,6581,6411,645616,1001,645
2022-09-201,6631,6721,6531,654848,5001,654
2022-09-161,6301,6531,6271,6522,387,9001,652
2022-09-151,6331,6371,6221,635540,7001,635
2022-09-141,6211,6311,6131,627846,8001,627
2022-09-131,6451,6531,6411,644600,7001,644
2022-09-121,6421,6451,6321,641624,8001,641
2022-09-091,6231,6351,6171,631783,0001,631
2022-09-081,6091,6341,6041,632705,0001,632
2022-09-071,5971,6051,5931,597493,5001,597
2022-09-061,6191,6201,5981,604799,2001,604
2022-09-051,6281,6301,6131,618361,8001,618
2022-09-021,6541,6601,6241,631823,7001,631
2022-09-011,6281,6491,6201,6451,304,7001,645
2022-08-311,5931,6081,5901,600794,7001,600
2022-08-301,5951,5991,5891,594432,0001,594
2022-08-291,5681,5931,5671,586550,4001,586
2022-08-261,5891,5911,5821,588719,6001,588
2022-08-251,5871,5951,5861,592540,7001,592
2022-08-241,5881,5901,5801,587476,9001,587
2022-08-231,5951,5961,5821,585502,7001,585
2022-08-221,5711,6041,5711,601528,9001,601
2022-08-191,5801,5831,5701,582480,1001,582
2022-08-181,5751,5821,5721,580414,2001,580
2022-08-171,5841,5931,5751,580711,3001,580
2022-08-161,5781,5811,5611,569742,0001,569
2022-08-151,5671,5801,5531,580829,8001,580
2022-08-121,5841,5841,5511,5741,280,9001,574
2022-08-101,5701,5761,5561,568657,9001,568
2022-08-091,5811,5851,5611,567618,5001,567
2022-08-081,5631,5831,5631,583435,5001,583
2022-08-051,5581,5711,5571,566474,2001,566
2022-08-041,5711,5721,5531,556567,7001,556
2022-08-031,5911,5931,5561,570888,1001,570
2022-08-021,6111,6121,5951,602455,2001,602
2022-08-011,6181,6251,6131,622415,6001,622
2022-07-291,6281,6281,6081,616912,2001,616
2022-07-281,6261,6301,6151,625639,8001,625
2022-07-271,6221,6331,6221,624570,3001,624
2022-07-261,6411,6491,6311,638546,4001,638
2022-07-251,6231,6441,6221,638547,8001,638
2022-07-221,6171,6221,6041,622914,3001,622
2022-07-211,6021,6231,5971,620807,4001,620
2022-07-201,6091,6141,5991,6051,584,1001,605
2022-07-191,5951,6101,5901,610687,6001,610
2022-07-151,6021,6041,5771,580833,1001,580
2022-07-141,5861,5961,5841,593684,3001,593
2022-07-131,6031,6081,5831,585717,5001,585
2022-07-121,6131,6131,5961,6041,218,7001,604
2022-07-111,5841,6101,5801,6051,220,3001,605
2022-07-081,5631,5841,5561,564941,0001,564
2022-07-071,5751,5781,5561,563636,9001,563
2022-07-061,5491,5691,5491,566755,3001,566
2022-07-051,5701,5751,5561,569777,5001,569
2022-07-041,5991,6001,5561,569964,6001,569
2022-07-011,5931,6161,5761,5851,053,2001,585
2022-06-301,5901,5991,5791,589941,7001,589
2022-06-291,5831,5901,5751,5831,099,1001,583
2022-06-281,5781,5901,5721,590590,4001,590
2022-06-271,5921,5921,5671,577615,3001,577
2022-06-241,5801,5841,5681,573856,2001,573
2022-06-231,5641,5721,5401,5651,264,5001,565
2022-06-221,5791,5921,5731,582810,5001,582
2022-06-211,5621,5791,5601,571706,0001,571
2022-06-201,5591,5751,5431,546620,6001,546
2022-06-171,5391,5691,5391,5522,033,6001,552
2022-06-161,5781,5941,5661,570716,1001,570
2022-06-151,5861,6061,5551,5591,193,8001,559
2022-06-141,5501,5711,5411,564906,4001,564
2022-06-131,5691,5891,5641,584877,5001,584
2022-06-101,5771,6011,5681,592981,9001,592
2022-06-091,5701,5941,5691,5831,008,9001,583
2022-06-081,5821,5901,5641,5741,200,8001,574
2022-06-071,5531,5641,5471,557765,3001,557
2022-06-061,5471,5581,5441,550546,3001,550
2022-06-031,5601,5621,5521,556563,7001,556
2022-06-021,5371,5621,5331,558565,5001,558
2022-06-011,5411,5571,5321,5561,008,4001,556
2022-05-311,5451,5631,5301,5401,653,8001,540
2022-05-301,5591,5631,5461,5471,198,1001,547
2022-05-271,5491,5501,5341,546704,8001,546
2022-05-261,5331,5431,5291,537694,4001,537
2022-05-251,5341,5351,5181,529659,3001,529
2022-05-241,5441,5441,5261,534785,7001,534
2022-05-231,5531,5541,5361,544750,6001,544
2022-05-201,5311,5561,5261,543941,7001,543
2022-05-191,5191,5461,5131,544800,8001,544
2022-05-181,5601,5721,5401,5501,687,4001,550
2022-05-171,5281,5711,5251,5402,088,6001,540
2022-05-161,4951,5211,4751,5162,245,8001,516
2022-05-131,4421,4911,4311,4902,754,5001,490
2022-05-121,3841,3851,3711,371953,9001,371
2022-05-111,3821,3871,3621,382772,3001,382
2022-05-101,3851,3941,3791,391758,1001,391
2022-05-091,3911,4021,3891,395894,4001,395
2022-05-061,4051,4131,3961,412858,0001,412
2022-05-021,3931,4171,3921,409654,6001,409
2022-04-281,3831,4261,3811,423876,1001,423
2022-04-271,3801,3881,3751,3771,087,7001,377
2022-04-261,3921,4081,3881,394967,2001,394
2022-04-251,3921,3941,3771,378676,7001,378
2022-04-221,3991,4091,3951,408496,4001,408
2022-04-211,4011,4071,3961,405616,7001,405
2022-04-201,4091,4131,3971,407669,3001,407
2022-04-191,3991,4041,3891,398712,2001,398
2022-04-181,3801,3851,3711,383400,5001,383
2022-04-151,3741,3901,3701,390356,1001,390
2022-04-141,3801,3881,3751,385549,8001,385
2022-04-131,3651,3781,3631,376700,2001,376
2022-04-121,3701,3731,3481,3621,050,2001,362
2022-04-111,3541,3741,3541,3691,149,3001,369
2022-04-081,3581,3651,3441,3561,128,0001,356
2022-04-071,3531,3561,3371,344995,1001,344
2022-04-061,3821,3901,3621,367949,8001,367
2022-04-051,3991,4081,3851,3871,141,2001,387
2022-04-041,4121,4261,4061,409741,3001,409
2022-04-011,3991,4141,3881,410766,3001,410
2022-03-311,4201,4261,4071,407954,9001,407
2022-03-301,4431,4461,4211,4361,002,3001,436
2022-03-291,4771,4771,4601,4711,130,1001,471
2022-03-281,4911,4951,4771,483673,2001,483
2022-03-251,4971,5051,4811,4851,058,1001,485
2022-03-241,4841,4891,4681,476972,2001,476
2022-03-231,4811,5051,4771,500901,0001,500
2022-03-221,4721,4831,4631,4701,332,0001,470
2022-03-181,4621,4841,4451,4845,069,5001,484
2022-03-171,4521,4761,4511,4751,216,1001,475
2022-03-161,4301,4341,4251,429784,4001,429
2022-03-151,4121,4251,4081,421808,4001,421
2022-03-141,4301,4361,4081,4121,512,0001,412
2022-03-111,4131,4381,4131,433960,2001,433
2022-03-101,4081,4361,4031,4291,122,0001,429
2022-03-091,3651,3951,3631,3651,087,5001,365
2022-03-081,3851,3941,3621,3671,046,4001,367
2022-03-071,4091,4191,3831,396826,8001,396
2022-03-041,4301,4381,4131,426700,9001,426
2022-03-031,4381,4491,4261,4381,007,1001,438
2022-03-021,4401,4441,4101,410904,6001,410
2022-03-011,4761,4821,4551,459805,3001,459
2022-02-281,4481,4661,4401,4661,145,9001,466
2022-02-251,4501,4551,4301,446700,9001,446
2022-02-241,4661,4741,4391,458982,3001,458
2022-02-221,4971,5041,4831,492624,3001,492
2022-02-211,5071,5181,4931,512575,3001,512
2022-02-181,5101,5221,5061,518849,9001,518
2022-02-171,5231,5351,5101,532955,7001,532
2022-02-161,5341,5341,5171,519668,6001,519
2022-02-151,5351,5541,5081,5131,037,8001,513
2022-02-141,5221,5381,4981,5272,066,1001,527
2022-02-101,4601,4741,4551,473783,7001,473
2022-02-091,4601,4641,4501,458739,3001,458
2022-02-081,4621,4681,4541,463631,9001,463
2022-02-071,4631,4651,4481,458527,1001,458
2022-02-041,4561,4681,4451,466711,5001,466
2022-02-031,4411,4611,4381,458668,1001,458
2022-02-021,4341,4601,4311,459726,0001,459
2022-02-011,4341,4461,4211,428694,6001,428
2022-01-311,4411,4501,4371,446465,7001,446
2022-01-281,4341,4511,4321,451608,8001,451
2022-01-271,4481,4571,4101,422600,4001,422
2022-01-261,4411,4581,4401,448484,8001,448
2022-01-251,4391,4491,4261,443612,6001,443
2022-01-241,4201,4451,4201,439476,2001,439
2022-01-211,4031,4231,3991,419421,8001,419
2022-01-201,4051,4351,4051,421703,4001,421
2022-01-191,4131,4261,4031,409768,8001,409
2022-01-181,4611,4621,4371,438513,2001,438
2022-01-171,4411,4591,4411,454414,5001,454
2022-01-141,4501,4531,4321,441615,7001,441
2022-01-131,4621,4631,4511,453617,6001,453
2022-01-121,4521,4621,4441,462788,3001,462
2022-01-111,4471,4491,4261,439575,4001,439
2022-01-071,4601,4601,4341,448548,9001,448
2022-01-061,4461,4531,4291,430623,0001,430
2022-01-051,4451,4451,4301,443706,0001,443
2022-01-041,4301,4351,4181,433573,8001,433

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