1808 (株)長谷工コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,3831,4161,3751,414693,7001,414
2021-12-021,3581,3781,3571,370610,7001,370
2021-12-011,3541,3811,3491,373854,4001,373
2021-11-301,3811,3951,3541,3541,619,4001,354
2021-11-291,3651,3911,3531,3701,045,9001,370
2021-11-261,4211,4221,3881,3941,158,3001,394
2021-11-251,4311,4421,4281,431523,0001,431
2021-11-241,4301,4481,4281,430740,9001,430
2021-11-221,4471,4471,4291,431949,3001,431
2021-11-191,4561,4651,4521,458633,7001,458
2021-11-181,4571,4691,4551,465667,6001,465
2021-11-171,4741,4741,4611,463593,8001,463
2021-11-161,4781,4901,4731,475664,8001,475
2021-11-151,4891,4951,4701,471510,6001,471
2021-11-121,5001,5001,4701,486807,5001,486
2021-11-111,4671,4781,4591,472462,3001,472
2021-11-101,4771,4821,4651,473529,2001,473
2021-11-091,5161,5181,4661,4711,018,2001,471
2021-11-081,5431,5481,5141,516814,7001,516
2021-11-051,5301,5391,5191,528777,0001,528
2021-11-041,5291,5401,5191,540967,3001,540
2021-11-021,5171,5221,5031,508605,8001,508
2021-11-011,5021,5181,4901,517732,9001,517
2021-10-291,4931,4951,4711,481696,1001,481
2021-10-281,4731,5051,4661,4982,494,5001,498
2021-10-271,4921,4981,4731,477643,0001,477
2021-10-261,4921,5071,4841,504547,1001,504
2021-10-251,4891,4991,4741,475499,6001,475
2021-10-221,4951,4991,4831,486669,6001,486
2021-10-211,5141,5281,5051,509581,2001,509
2021-10-201,5031,5331,5031,512801,5001,512
2021-10-191,5071,5161,4851,502576,3001,502
2021-10-181,5031,5181,5001,511631,4001,511
2021-10-151,4861,5101,4831,507746,3001,507
2021-10-141,4701,4821,4561,480765,2001,480
2021-10-131,4671,4841,4631,482511,1001,482
2021-10-121,4811,4841,4721,477820,0001,477
2021-10-111,4751,4881,4721,488609,5001,488
2021-10-081,4751,4891,4651,473922,7001,473
2021-10-071,4691,4761,4521,461923,5001,461
2021-10-061,4721,4811,4491,466788,5001,466
2021-10-051,4491,4661,4431,454697,6001,454
2021-10-041,4871,4891,4541,465486,9001,465
2021-10-011,4691,4771,4491,4571,111,8001,457
2021-09-301,5061,5141,5011,501843,3001,501
2021-09-291,4861,4991,4821,4981,333,4001,498
2021-09-281,5201,5381,5111,537903,3001,537
2021-09-271,5321,5401,5231,525627,3001,525
2021-09-241,5351,5381,5201,523832,3001,523
2021-09-221,4911,5101,4911,5001,269,7001,500
2021-09-211,4861,5151,4861,5001,523,2001,500
2021-09-171,5621,5631,5341,5351,755,8001,535
2021-09-161,5701,5751,5561,561943,6001,561
2021-09-151,5961,5981,5691,5711,262,8001,571
2021-09-141,6251,6251,6051,624882,4001,624
2021-09-131,5851,6161,5811,6161,334,6001,616
2021-09-101,5611,5851,5611,585877,4001,585
2021-09-091,5641,5721,5451,550671,4001,550
2021-09-081,5701,5781,5631,578921,9001,578
2021-09-071,5901,5961,5741,583764,3001,583
2021-09-061,5901,5901,5671,573553,4001,573
2021-09-031,5561,5871,5511,5841,103,8001,584
2021-09-021,5341,5431,5261,543551,4001,543
2021-09-011,5201,5341,5201,531449,7001,531
2021-08-311,5141,5271,5041,524967,4001,524
2021-08-301,5001,5141,4981,514583,1001,514
2021-08-271,4761,4911,4741,489416,0001,489
2021-08-261,4891,4901,4751,476291,5001,476
2021-08-251,4871,4941,4791,482606,2001,482
2021-08-241,4761,4881,4711,482554,8001,482
2021-08-231,4741,4881,4671,478473,5001,478
2021-08-201,4721,4831,4521,456732,3001,456
2021-08-191,4911,4981,4711,471574,8001,471
2021-08-181,4921,5181,4921,513500,7001,513
2021-08-171,5041,5091,4851,489623,6001,489
2021-08-161,5261,5261,4981,503528,0001,503
2021-08-131,5571,5571,5361,536655,3001,536
2021-08-121,5441,5561,5391,551665,3001,551
2021-08-111,5021,5271,5011,522756,9001,522
2021-08-101,4961,5071,4771,488879,2001,488
2021-08-061,4921,5081,4861,499849,1001,499
2021-08-051,4801,5001,4801,490600,5001,490
2021-08-041,5201,5201,4951,495469,5001,495
2021-08-031,5131,5271,5131,526368,0001,526
2021-08-021,5001,5381,4971,535683,1001,535
2021-07-301,5001,5101,4741,4761,049,9001,476
2021-07-291,5181,5221,5011,506417,6001,506
2021-07-281,5011,5241,5011,510458,5001,510
2021-07-271,4971,5091,4951,502389,4001,502
2021-07-261,5141,5141,4901,492565,3001,492
2021-07-211,4851,5001,4811,481876,7001,481
2021-07-201,4701,4741,4601,464705,2001,464
2021-07-191,4931,4971,4811,485611,2001,485
2021-07-161,5051,5181,5041,506403,3001,506
2021-07-151,5361,5361,5081,509633,5001,509
2021-07-141,5141,5461,5121,536779,4001,536
2021-07-131,5101,5211,5031,520681,8001,520
2021-07-121,5121,5121,4971,5061,227,9001,506
2021-07-091,4471,4631,4361,4581,110,1001,458
2021-07-081,4941,4941,4731,473720,1001,473
2021-07-071,4891,5011,4841,488579,9001,488
2021-07-061,5341,5351,5081,511662,6001,511
2021-07-051,5151,5311,5121,526381,0001,526
2021-07-021,5061,5261,5051,523546,4001,523
2021-07-011,5211,5221,4911,500659,3001,500
2021-06-301,5361,5471,5191,522865,0001,522
2021-06-291,5221,5261,5081,526724,9001,526
2021-06-281,5151,5271,5141,524525,1001,524
2021-06-251,4981,5091,4931,508582,0001,508
2021-06-241,4711,4811,4671,481612,5001,481
2021-06-231,4961,5051,4851,485901,8001,485
2021-06-221,4941,5111,4801,505776,0001,505
2021-06-211,4601,4631,4401,454910,2001,454
2021-06-181,4921,4951,4731,4741,321,9001,474
2021-06-171,4871,4941,4711,4851,260,5001,485
2021-06-161,5021,5131,4941,495834,6001,495
2021-06-151,5231,5301,5091,511663,0001,511
2021-06-141,5311,5391,5171,517609,6001,517
2021-06-111,5331,5351,5071,522976,6001,522
2021-06-101,5351,5391,5171,533783,4001,533
2021-06-091,5511,5611,5411,544696,2001,544
2021-06-081,5491,5721,5491,560781,0001,560
2021-06-071,5431,5621,5301,560605,6001,560
2021-06-041,5361,5481,5321,537513,6001,537
2021-06-031,5561,5741,5461,549708,0001,549
2021-06-021,5451,5631,5341,553905,5001,553
2021-06-011,5401,5431,5191,537605,3001,537
2021-05-311,5741,5741,5331,535758,8001,535
2021-05-281,5471,5801,5451,574768,0001,574
2021-05-271,5251,5351,5201,5231,667,0001,523
2021-05-261,5451,5511,5281,533697,2001,533
2021-05-251,5531,5571,5351,547646,6001,547
2021-05-241,5471,5661,5471,555496,3001,555
2021-05-211,5621,5811,5471,554731,7001,554
2021-05-201,5641,5831,5611,573844,3001,573
2021-05-191,5411,5691,5311,567781,5001,567
2021-05-181,5511,5671,5421,558947,7001,558
2021-05-171,5621,5651,5261,538746,6001,538
2021-05-141,5341,5581,5181,5502,127,5001,550
2021-05-131,4651,4921,4601,475732,3001,475
2021-05-121,5081,5081,4611,4811,148,6001,481
2021-05-111,5271,5361,5141,520700,2001,520
2021-05-101,5271,5461,5271,536753,6001,536
2021-05-071,5101,5221,5031,520753,6001,520
2021-05-061,4671,5111,4671,5061,249,6001,506
2021-04-301,4691,4861,4601,465896,5001,465
2021-04-281,4851,4871,4601,469864,5001,469
2021-04-271,4821,4881,4711,4761,196,2001,476
2021-04-261,5131,5141,4891,495749,5001,495
2021-04-231,5091,5091,4921,503801,6001,503
2021-04-221,5181,5251,4981,5171,188,0001,517
2021-04-211,5291,5371,5041,5081,303,2001,508
2021-04-201,5781,5791,5561,565907,8001,565
2021-04-191,5961,6101,5891,599575,8001,599
2021-04-161,5961,6031,5891,597788,5001,597
2021-04-151,5901,6051,5781,589724,6001,589
2021-04-141,5831,5851,5701,585947,2001,585
2021-04-131,5911,6141,5871,605963,6001,605
2021-04-121,6181,6211,5911,6001,090,3001,600
2021-04-091,6161,6381,6101,6141,283,7001,614
2021-04-081,6011,6151,5951,611805,2001,611
2021-04-071,5741,6101,5701,6071,284,5001,607
2021-04-061,5801,5821,5531,562767,5001,562
2021-04-051,5761,5771,5551,573674,8001,573
2021-04-021,5851,5911,5641,570815,2001,570
2021-04-011,5891,6141,5561,5671,496,3001,567
2021-03-311,5731,5761,5461,5491,025,2001,549
2021-03-301,5701,5801,5491,5781,228,0001,578
2021-03-291,6291,6371,6091,6242,069,4001,624
2021-03-261,6031,6261,5971,6201,738,3001,620
2021-03-251,5751,6041,5741,589967,3001,589
2021-03-241,6031,6151,5481,5612,148,7001,561
2021-03-231,6371,6471,6131,6131,510,3001,613
2021-03-221,6471,6581,6321,6362,177,7001,636
2021-03-191,6071,6821,6021,66411,399,1001,664
2021-03-181,5931,6241,5811,6053,104,2001,605
2021-03-171,5401,5541,5261,5531,794,5001,553
2021-03-161,5091,5461,4991,5402,204,8001,540
2021-03-151,4691,5101,4691,5092,557,0001,509
2021-03-121,4801,4811,4531,4781,511,2001,478
2021-03-111,4521,4761,4501,4741,346,6001,474
2021-03-101,4251,4531,4241,4491,525,1001,449
2021-03-091,4331,4401,4211,4331,417,4001,433
2021-03-081,4631,4641,4161,4251,525,2001,425
2021-03-051,4301,4381,4131,4361,150,3001,436
2021-03-041,4371,4451,4191,436812,1001,436
2021-03-031,4471,4491,4251,4361,330,5001,436
2021-03-021,4151,4491,4071,4462,522,1001,446
2021-03-011,3481,3971,3471,3962,254,9001,396
2021-02-261,3591,3641,3181,3181,631,2001,318
2021-02-251,3851,3861,3671,372871,1001,372
2021-02-241,3741,3821,3601,3601,466,9001,360
2021-02-221,3731,3851,3511,3541,329,7001,354
2021-02-191,3701,3731,3581,3631,069,1001,363
2021-02-181,3941,3981,3761,377965,2001,377
2021-02-171,3731,3861,3731,378779,9001,378
2021-02-161,3891,3961,3731,3771,156,6001,377
2021-02-151,4031,4081,3791,3831,121,0001,383
2021-02-121,4001,4161,3661,3922,679,7001,392
2021-02-101,3321,3481,3261,343991,3001,343
2021-02-091,3441,3521,3321,3441,570,3001,344
2021-02-081,3321,3591,3321,3491,356,3001,349
2021-02-051,2941,3201,2901,3181,283,6001,318
2021-02-041,2901,2971,2831,287956,8001,287
2021-02-031,2511,2811,2511,2801,461,5001,280
2021-02-021,2441,2541,2411,2481,270,5001,248
2021-02-011,2351,2571,2351,2461,322,4001,246
2021-01-291,2531,2641,2331,2331,258,3001,233
2021-01-281,2451,2681,2361,2584,668,1001,258
2021-01-271,2481,2701,2441,2671,242,2001,267
2021-01-261,2451,2591,2351,2471,130,1001,247
2021-01-251,2691,2721,2451,2491,521,3001,249
2021-01-221,2551,2641,2481,2581,366,0001,258
2021-01-211,2531,2731,2521,2611,714,2001,261
2021-01-201,2321,2421,2261,2421,528,5001,242
2021-01-191,2261,2381,2211,2301,210,5001,230
2021-01-181,2181,2281,2161,2221,371,5001,222
2021-01-151,2161,2291,2081,2201,663,4001,220
2021-01-141,2111,2321,2061,2221,468,4001,222
2021-01-131,2191,2221,2081,2181,361,7001,218
2021-01-121,2091,2171,2001,2061,717,3001,206
2021-01-081,2031,2141,1931,2131,256,2001,213
2021-01-071,2031,2231,2001,2031,515,7001,203
2021-01-061,1801,1891,1751,1861,167,2001,186
2021-01-051,1711,1851,1651,1851,076,7001,185
2021-01-041,2001,2001,1721,180973,2001,180

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