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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,513 | 1,527 | 1,513 | 1,526 | 368,000 | 1,526 |
| 2021-08-02 | 1,500 | 1,538 | 1,497 | 1,535 | 683,100 | 1,535 |
| 2021-07-30 | 1,500 | 1,510 | 1,474 | 1,476 | 1,049,900 | 1,476 |
| 2021-07-29 | 1,518 | 1,522 | 1,501 | 1,506 | 417,600 | 1,506 |
| 2021-07-28 | 1,501 | 1,524 | 1,501 | 1,510 | 458,500 | 1,510 |
| 2021-07-27 | 1,497 | 1,509 | 1,495 | 1,502 | 389,400 | 1,502 |
| 2021-07-26 | 1,514 | 1,514 | 1,490 | 1,492 | 565,300 | 1,492 |
| 2021-07-21 | 1,485 | 1,500 | 1,481 | 1,481 | 876,700 | 1,481 |
| 2021-07-20 | 1,470 | 1,474 | 1,460 | 1,464 | 705,200 | 1,464 |
| 2021-07-19 | 1,493 | 1,497 | 1,481 | 1,485 | 611,200 | 1,485 |
| 2021-07-16 | 1,505 | 1,518 | 1,504 | 1,506 | 403,300 | 1,506 |
| 2021-07-15 | 1,536 | 1,536 | 1,508 | 1,509 | 633,500 | 1,509 |
| 2021-07-14 | 1,514 | 1,546 | 1,512 | 1,536 | 779,400 | 1,536 |
| 2021-07-13 | 1,510 | 1,521 | 1,503 | 1,520 | 681,800 | 1,520 |
| 2021-07-12 | 1,512 | 1,512 | 1,497 | 1,506 | 1,227,900 | 1,506 |
| 2021-07-09 | 1,447 | 1,463 | 1,436 | 1,458 | 1,110,100 | 1,458 |
| 2021-07-08 | 1,494 | 1,494 | 1,473 | 1,473 | 720,100 | 1,473 |
| 2021-07-07 | 1,489 | 1,501 | 1,484 | 1,488 | 579,900 | 1,488 |
| 2021-07-06 | 1,534 | 1,535 | 1,508 | 1,511 | 662,600 | 1,511 |
| 2021-07-05 | 1,515 | 1,531 | 1,512 | 1,526 | 381,000 | 1,526 |
| 2021-07-02 | 1,506 | 1,526 | 1,505 | 1,523 | 546,400 | 1,523 |
| 2021-07-01 | 1,521 | 1,522 | 1,491 | 1,500 | 659,300 | 1,500 |
| 2021-06-30 | 1,536 | 1,547 | 1,519 | 1,522 | 865,000 | 1,522 |
| 2021-06-29 | 1,522 | 1,526 | 1,508 | 1,526 | 724,900 | 1,526 |
| 2021-06-28 | 1,515 | 1,527 | 1,514 | 1,524 | 525,100 | 1,524 |
| 2021-06-25 | 1,498 | 1,509 | 1,493 | 1,508 | 582,000 | 1,508 |
| 2021-06-24 | 1,471 | 1,481 | 1,467 | 1,481 | 612,500 | 1,481 |
| 2021-06-23 | 1,496 | 1,505 | 1,485 | 1,485 | 901,800 | 1,485 |
| 2021-06-22 | 1,494 | 1,511 | 1,480 | 1,505 | 776,000 | 1,505 |
| 2021-06-21 | 1,460 | 1,463 | 1,440 | 1,454 | 910,200 | 1,454 |
| 2021-06-18 | 1,492 | 1,495 | 1,473 | 1,474 | 1,321,900 | 1,474 |
| 2021-06-17 | 1,487 | 1,494 | 1,471 | 1,485 | 1,260,500 | 1,485 |
| 2021-06-16 | 1,502 | 1,513 | 1,494 | 1,495 | 834,600 | 1,495 |
| 2021-06-15 | 1,523 | 1,530 | 1,509 | 1,511 | 663,000 | 1,511 |
| 2021-06-14 | 1,531 | 1,539 | 1,517 | 1,517 | 609,600 | 1,517 |
| 2021-06-11 | 1,533 | 1,535 | 1,507 | 1,522 | 976,600 | 1,522 |
| 2021-06-10 | 1,535 | 1,539 | 1,517 | 1,533 | 783,400 | 1,533 |
| 2021-06-09 | 1,551 | 1,561 | 1,541 | 1,544 | 696,200 | 1,544 |
| 2021-06-08 | 1,549 | 1,572 | 1,549 | 1,560 | 781,000 | 1,560 |
| 2021-06-07 | 1,543 | 1,562 | 1,530 | 1,560 | 605,600 | 1,560 |
| 2021-06-04 | 1,536 | 1,548 | 1,532 | 1,537 | 513,600 | 1,537 |
| 2021-06-03 | 1,556 | 1,574 | 1,546 | 1,549 | 708,000 | 1,549 |
| 2021-06-02 | 1,545 | 1,563 | 1,534 | 1,553 | 905,500 | 1,553 |
| 2021-06-01 | 1,540 | 1,543 | 1,519 | 1,537 | 605,300 | 1,537 |
| 2021-05-31 | 1,574 | 1,574 | 1,533 | 1,535 | 758,800 | 1,535 |
| 2021-05-28 | 1,547 | 1,580 | 1,545 | 1,574 | 768,000 | 1,574 |
| 2021-05-27 | 1,525 | 1,535 | 1,520 | 1,523 | 1,667,000 | 1,523 |
| 2021-05-26 | 1,545 | 1,551 | 1,528 | 1,533 | 697,200 | 1,533 |
| 2021-05-25 | 1,553 | 1,557 | 1,535 | 1,547 | 646,600 | 1,547 |
| 2021-05-24 | 1,547 | 1,566 | 1,547 | 1,555 | 496,300 | 1,555 |
| 2021-05-21 | 1,562 | 1,581 | 1,547 | 1,554 | 731,700 | 1,554 |
| 2021-05-20 | 1,564 | 1,583 | 1,561 | 1,573 | 844,300 | 1,573 |
| 2021-05-19 | 1,541 | 1,569 | 1,531 | 1,567 | 781,500 | 1,567 |
| 2021-05-18 | 1,551 | 1,567 | 1,542 | 1,558 | 947,700 | 1,558 |
| 2021-05-17 | 1,562 | 1,565 | 1,526 | 1,538 | 746,600 | 1,538 |
| 2021-05-14 | 1,534 | 1,558 | 1,518 | 1,550 | 2,127,500 | 1,550 |
| 2021-05-13 | 1,465 | 1,492 | 1,460 | 1,475 | 732,300 | 1,475 |
| 2021-05-12 | 1,508 | 1,508 | 1,461 | 1,481 | 1,148,600 | 1,481 |
| 2021-05-11 | 1,527 | 1,536 | 1,514 | 1,520 | 700,200 | 1,520 |
| 2021-05-10 | 1,527 | 1,546 | 1,527 | 1,536 | 753,600 | 1,536 |
| 2021-05-07 | 1,510 | 1,522 | 1,503 | 1,520 | 753,600 | 1,520 |
| 2021-05-06 | 1,467 | 1,511 | 1,467 | 1,506 | 1,249,600 | 1,506 |
| 2021-04-30 | 1,469 | 1,486 | 1,460 | 1,465 | 896,500 | 1,465 |
| 2021-04-28 | 1,485 | 1,487 | 1,460 | 1,469 | 864,500 | 1,469 |
| 2021-04-27 | 1,482 | 1,488 | 1,471 | 1,476 | 1,196,200 | 1,476 |
| 2021-04-26 | 1,513 | 1,514 | 1,489 | 1,495 | 749,500 | 1,495 |
| 2021-04-23 | 1,509 | 1,509 | 1,492 | 1,503 | 801,600 | 1,503 |
| 2021-04-22 | 1,518 | 1,525 | 1,498 | 1,517 | 1,188,000 | 1,517 |
| 2021-04-21 | 1,529 | 1,537 | 1,504 | 1,508 | 1,303,200 | 1,508 |
| 2021-04-20 | 1,578 | 1,579 | 1,556 | 1,565 | 907,800 | 1,565 |
| 2021-04-19 | 1,596 | 1,610 | 1,589 | 1,599 | 575,800 | 1,599 |
| 2021-04-16 | 1,596 | 1,603 | 1,589 | 1,597 | 788,500 | 1,597 |
| 2021-04-15 | 1,590 | 1,605 | 1,578 | 1,589 | 724,600 | 1,589 |
| 2021-04-14 | 1,583 | 1,585 | 1,570 | 1,585 | 947,200 | 1,585 |
| 2021-04-13 | 1,591 | 1,614 | 1,587 | 1,605 | 963,600 | 1,605 |
| 2021-04-12 | 1,618 | 1,621 | 1,591 | 1,600 | 1,090,300 | 1,600 |
| 2021-04-09 | 1,616 | 1,638 | 1,610 | 1,614 | 1,283,700 | 1,614 |
| 2021-04-08 | 1,601 | 1,615 | 1,595 | 1,611 | 805,200 | 1,611 |
| 2021-04-07 | 1,574 | 1,610 | 1,570 | 1,607 | 1,284,500 | 1,607 |
| 2021-04-06 | 1,580 | 1,582 | 1,553 | 1,562 | 767,500 | 1,562 |
| 2021-04-05 | 1,576 | 1,577 | 1,555 | 1,573 | 674,800 | 1,573 |
| 2021-04-02 | 1,585 | 1,591 | 1,564 | 1,570 | 815,200 | 1,570 |
| 2021-04-01 | 1,589 | 1,614 | 1,556 | 1,567 | 1,496,300 | 1,567 |
| 2021-03-31 | 1,573 | 1,576 | 1,546 | 1,549 | 1,025,200 | 1,549 |
| 2021-03-30 | 1,570 | 1,580 | 1,549 | 1,578 | 1,228,000 | 1,578 |
| 2021-03-29 | 1,629 | 1,637 | 1,609 | 1,624 | 2,069,400 | 1,624 |
| 2021-03-26 | 1,603 | 1,626 | 1,597 | 1,620 | 1,738,300 | 1,620 |
| 2021-03-25 | 1,575 | 1,604 | 1,574 | 1,589 | 967,300 | 1,589 |
| 2021-03-24 | 1,603 | 1,615 | 1,548 | 1,561 | 2,148,700 | 1,561 |
| 2021-03-23 | 1,637 | 1,647 | 1,613 | 1,613 | 1,510,300 | 1,613 |
| 2021-03-22 | 1,647 | 1,658 | 1,632 | 1,636 | 2,177,700 | 1,636 |
| 2021-03-19 | 1,607 | 1,682 | 1,602 | 1,664 | 11,399,100 | 1,664 |
| 2021-03-18 | 1,593 | 1,624 | 1,581 | 1,605 | 3,104,200 | 1,605 |
| 2021-03-17 | 1,540 | 1,554 | 1,526 | 1,553 | 1,794,500 | 1,553 |
| 2021-03-16 | 1,509 | 1,546 | 1,499 | 1,540 | 2,204,800 | 1,540 |
| 2021-03-15 | 1,469 | 1,510 | 1,469 | 1,509 | 2,557,000 | 1,509 |
| 2021-03-12 | 1,480 | 1,481 | 1,453 | 1,478 | 1,511,200 | 1,478 |
| 2021-03-11 | 1,452 | 1,476 | 1,450 | 1,474 | 1,346,600 | 1,474 |
| 2021-03-10 | 1,425 | 1,453 | 1,424 | 1,449 | 1,525,100 | 1,449 |
| 2021-03-09 | 1,433 | 1,440 | 1,421 | 1,433 | 1,417,400 | 1,433 |
| 2021-03-08 | 1,463 | 1,464 | 1,416 | 1,425 | 1,525,200 | 1,425 |
| 2021-03-05 | 1,430 | 1,438 | 1,413 | 1,436 | 1,150,300 | 1,436 |
| 2021-03-04 | 1,437 | 1,445 | 1,419 | 1,436 | 812,100 | 1,436 |
| 2021-03-03 | 1,447 | 1,449 | 1,425 | 1,436 | 1,330,500 | 1,436 |
| 2021-03-02 | 1,415 | 1,449 | 1,407 | 1,446 | 2,522,100 | 1,446 |
| 2021-03-01 | 1,348 | 1,397 | 1,347 | 1,396 | 2,254,900 | 1,396 |
| 2021-02-26 | 1,359 | 1,364 | 1,318 | 1,318 | 1,631,200 | 1,318 |
| 2021-02-25 | 1,385 | 1,386 | 1,367 | 1,372 | 871,100 | 1,372 |
| 2021-02-24 | 1,374 | 1,382 | 1,360 | 1,360 | 1,466,900 | 1,360 |
| 2021-02-22 | 1,373 | 1,385 | 1,351 | 1,354 | 1,329,700 | 1,354 |
| 2021-02-19 | 1,370 | 1,373 | 1,358 | 1,363 | 1,069,100 | 1,363 |
| 2021-02-18 | 1,394 | 1,398 | 1,376 | 1,377 | 965,200 | 1,377 |
| 2021-02-17 | 1,373 | 1,386 | 1,373 | 1,378 | 779,900 | 1,378 |
| 2021-02-16 | 1,389 | 1,396 | 1,373 | 1,377 | 1,156,600 | 1,377 |
| 2021-02-15 | 1,403 | 1,408 | 1,379 | 1,383 | 1,121,000 | 1,383 |
| 2021-02-12 | 1,400 | 1,416 | 1,366 | 1,392 | 2,679,700 | 1,392 |
| 2021-02-10 | 1,332 | 1,348 | 1,326 | 1,343 | 991,300 | 1,343 |
| 2021-02-09 | 1,344 | 1,352 | 1,332 | 1,344 | 1,570,300 | 1,344 |
| 2021-02-08 | 1,332 | 1,359 | 1,332 | 1,349 | 1,356,300 | 1,349 |
| 2021-02-05 | 1,294 | 1,320 | 1,290 | 1,318 | 1,283,600 | 1,318 |
| 2021-02-04 | 1,290 | 1,297 | 1,283 | 1,287 | 956,800 | 1,287 |
| 2021-02-03 | 1,251 | 1,281 | 1,251 | 1,280 | 1,461,500 | 1,280 |
| 2021-02-02 | 1,244 | 1,254 | 1,241 | 1,248 | 1,270,500 | 1,248 |
| 2021-02-01 | 1,235 | 1,257 | 1,235 | 1,246 | 1,322,400 | 1,246 |
| 2021-01-29 | 1,253 | 1,264 | 1,233 | 1,233 | 1,258,300 | 1,233 |
| 2021-01-28 | 1,245 | 1,268 | 1,236 | 1,258 | 4,668,100 | 1,258 |
| 2021-01-27 | 1,248 | 1,270 | 1,244 | 1,267 | 1,242,200 | 1,267 |
| 2021-01-26 | 1,245 | 1,259 | 1,235 | 1,247 | 1,130,100 | 1,247 |
| 2021-01-25 | 1,269 | 1,272 | 1,245 | 1,249 | 1,521,300 | 1,249 |
| 2021-01-22 | 1,255 | 1,264 | 1,248 | 1,258 | 1,366,000 | 1,258 |
| 2021-01-21 | 1,253 | 1,273 | 1,252 | 1,261 | 1,714,200 | 1,261 |
| 2021-01-20 | 1,232 | 1,242 | 1,226 | 1,242 | 1,528,500 | 1,242 |
| 2021-01-19 | 1,226 | 1,238 | 1,221 | 1,230 | 1,210,500 | 1,230 |
| 2021-01-18 | 1,218 | 1,228 | 1,216 | 1,222 | 1,371,500 | 1,222 |
| 2021-01-15 | 1,216 | 1,229 | 1,208 | 1,220 | 1,663,400 | 1,220 |
| 2021-01-14 | 1,211 | 1,232 | 1,206 | 1,222 | 1,468,400 | 1,222 |
| 2021-01-13 | 1,219 | 1,222 | 1,208 | 1,218 | 1,361,700 | 1,218 |
| 2021-01-12 | 1,209 | 1,217 | 1,200 | 1,206 | 1,717,300 | 1,206 |
| 2021-01-08 | 1,203 | 1,214 | 1,193 | 1,213 | 1,256,200 | 1,213 |
| 2021-01-07 | 1,203 | 1,223 | 1,200 | 1,203 | 1,515,700 | 1,203 |
| 2021-01-06 | 1,180 | 1,189 | 1,175 | 1,186 | 1,167,200 | 1,186 |
| 2021-01-05 | 1,171 | 1,185 | 1,165 | 1,185 | 1,076,700 | 1,185 |
| 2021-01-04 | 1,200 | 1,200 | 1,172 | 1,180 | 973,200 | 1,180 |
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
