1808 (株)長谷工コーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-201,1661,1711,1571,1711,505,6001,171
2020-11-191,1921,1971,1781,1891,621,8001,189
2020-11-181,2211,2211,1911,2031,700,5001,203
2020-11-171,2111,2321,2111,2291,817,3001,229
2020-11-161,2311,2451,2211,2282,407,5001,228
2020-11-131,3041,3061,2231,2302,906,4001,230
2020-11-121,3181,3271,3021,3221,618,4001,322
2020-11-111,3281,3361,3161,3251,576,5001,325
2020-11-101,3041,3211,2891,3081,747,8001,308
2020-11-091,3011,3041,2821,2921,169,4001,292
2020-11-061,2711,2821,2581,2781,021,0001,278
2020-11-051,2641,2761,2511,2711,777,5001,271
2020-11-041,2581,2741,2451,2601,377,1001,260
2020-11-021,2521,2711,2511,259880,8001,259
2020-10-301,2791,2801,2391,247975,5001,247
2020-10-291,2761,2881,2711,281742,7001,281
2020-10-281,2921,2941,2751,282819,3001,282
2020-10-271,3121,3131,2981,307582,9001,307
2020-10-261,3241,3281,3111,315582,1001,315
2020-10-231,3111,3141,2921,305655,0001,305
2020-10-221,3081,3151,3041,305934,4001,305
2020-10-211,2981,3231,2881,320833,4001,320
2020-10-201,3101,3171,2931,297867,7001,297
2020-10-191,3051,3221,3041,318915,1001,318
2020-10-161,3241,3281,3131,318817,9001,318
2020-10-151,3301,3421,3231,333760,9001,333
2020-10-141,3361,3481,3321,338748,0001,338
2020-10-131,3441,3541,3371,341979,6001,341
2020-10-121,3691,3691,3421,350894,2001,350
2020-10-091,3881,3891,3641,3671,440,7001,367
2020-10-081,3861,4021,3781,3891,459,6001,389
2020-10-071,3921,4071,3841,3971,159,2001,397
2020-10-061,4161,4201,4021,405989,0001,405
2020-10-051,4021,4261,4021,4191,410,8001,419
2020-10-021,3901,4051,3721,3781,499,8001,378
2020-09-301,4061,4121,3801,3801,377,5001,380
2020-09-291,4221,4311,4061,420886,9001,420
2020-09-281,4431,4621,4351,4621,120,4001,462
2020-09-251,4441,4471,4281,438962,2001,438
2020-09-241,4161,4441,4111,4361,501,9001,436
2020-09-231,4651,4771,4581,4641,811,1001,464
2020-09-181,4851,4961,4741,4861,377,4001,486
2020-09-171,4851,4911,4801,483717,1001,483
2020-09-161,4811,4981,4781,489941,6001,489
2020-09-151,5021,5071,4921,503944,8001,503
2020-09-141,4951,5101,4891,5071,326,8001,507
2020-09-111,4721,4811,4581,4791,104,8001,479
2020-09-101,4581,4721,4451,472979,7001,472
2020-09-091,4261,4461,4181,4401,263,2001,440
2020-09-081,4501,4551,4351,455450,3001,455
2020-09-071,4541,4551,4381,443536,5001,443
2020-09-041,4421,4631,4391,460468,0001,460
2020-09-031,4701,4781,4611,463443,4001,463
2020-09-021,4491,4571,4421,452478,3001,452
2020-09-011,4391,4521,4291,449617,3001,449
2020-08-311,4571,4721,4471,447770,6001,447
2020-08-281,4531,4751,4231,445945,4001,445
2020-08-271,4491,4521,4351,439672,4001,439
2020-08-261,4641,4651,4521,458435,3001,458
2020-08-251,4631,4811,4551,466993,2001,466
2020-08-241,4401,4461,4351,438837,8001,438
2020-08-211,4301,4531,4271,4411,079,6001,441
2020-08-201,3771,4231,3731,4191,395,5001,419
2020-08-191,3721,3941,3691,390456,3001,390
2020-08-181,3721,3831,3641,381475,0001,381
2020-08-171,3801,3931,3721,372592,0001,372
2020-08-141,3911,3951,3771,384769,9001,384
2020-08-131,3861,3981,3711,3911,054,5001,391
2020-08-121,3421,3761,3421,3651,289,5001,365
2020-08-111,3001,3361,2981,3311,232,6001,331
2020-08-071,2831,2911,2661,2751,291,6001,275
2020-08-061,2851,3071,2821,287658,3001,287
2020-08-051,3001,3021,2881,288765,3001,288
2020-08-041,2941,3051,2881,3001,012,1001,300
2020-08-031,2671,2751,2591,269859,1001,269
2020-07-311,2871,2901,2411,2431,193,0001,243
2020-07-301,3091,3191,2911,291804,4001,291
2020-07-291,2921,3141,2921,2961,104,8001,296
2020-07-281,2951,3131,2871,305885,1001,305
2020-07-271,2941,3111,2881,3071,170,5001,307
2020-07-221,3231,3421,3211,324875,4001,324
2020-07-211,3451,3491,3241,332981,9001,332
2020-07-201,3481,3591,3391,343901,3001,343
2020-07-171,3511,3561,3341,335904,8001,335
2020-07-161,3551,3701,3461,3481,571,5001,348
2020-07-151,3651,3771,3571,370858,6001,370
2020-07-141,3461,3701,3441,358881,2001,358
2020-07-131,3431,3651,3401,3531,805,2001,353
2020-07-101,3251,3391,3041,3041,679,2001,304
2020-07-091,3251,3341,3191,3251,598,1001,325
2020-07-081,3431,3551,3361,336725,3001,336
2020-07-071,3531,3621,3401,349967,8001,349
2020-07-061,3411,3581,3381,356743,6001,356
2020-07-031,3611,3641,3311,340649,3001,340
2020-07-021,3351,3501,3301,3451,002,5001,345
2020-07-011,3371,3581,3301,3321,621,5001,332
2020-06-301,3591,3771,3401,3581,215,1001,358
2020-06-291,3581,3651,3431,347968,9001,347
2020-06-261,3651,3961,3611,3881,040,2001,388
2020-06-251,3651,3781,3531,3591,121,1001,359
2020-06-241,3931,3931,3771,384732,2001,384
2020-06-231,3921,3971,3701,3891,004,6001,389
2020-06-221,3801,3961,3711,382839,8001,382
2020-06-191,3881,3881,3721,3801,354,1001,380
2020-06-181,3551,3931,3481,3881,816,1001,388
2020-06-171,3501,3561,3391,349922,3001,349
2020-06-161,3291,3601,3281,3511,289,8001,351
2020-06-151,3331,3371,2941,2941,533,2001,294
2020-06-121,3291,3671,3221,3632,081,5001,363
2020-06-111,3621,3701,3511,3551,622,9001,355
2020-06-101,3621,3791,3571,3641,444,2001,364
2020-06-091,3761,3871,3661,3821,839,2001,382
2020-06-081,3561,3811,3541,3811,630,0001,381
2020-06-051,3361,3481,3231,3451,928,3001,345
2020-06-041,3901,3911,3401,3531,305,1001,353
2020-06-031,3691,3821,3581,3691,541,4001,369
2020-06-021,3431,3651,3401,3551,866,5001,355
2020-06-011,3051,3311,3031,3221,163,1001,322
2020-05-291,2801,3201,2711,3131,190,3001,313
2020-05-281,2961,3271,2921,3081,668,4001,308
2020-05-271,3051,3161,2981,3091,323,9001,309
2020-05-261,3021,3161,2971,3061,627,0001,306
2020-05-251,2501,2791,2421,2781,021,4001,278
2020-05-221,2591,2611,2391,2431,085,0001,243
2020-05-211,2601,2681,2491,2551,487,6001,255
2020-05-201,2161,2581,2121,2521,356,7001,252
2020-05-191,2201,2371,2141,2141,627,3001,214
2020-05-181,1641,1931,1611,1871,475,4001,187
2020-05-151,1971,2191,1471,1501,553,7001,150
2020-05-141,2071,2131,1451,1572,378,4001,157
2020-05-131,1761,2001,1721,194588,9001,194
2020-05-121,2221,2241,1901,195972,6001,195
2020-05-111,1971,2111,1891,208600,0001,208
2020-05-081,1541,1791,1461,179906,5001,179
2020-05-071,1391,1551,1381,142816,5001,142
2020-05-011,1701,1751,1401,1501,063,7001,150
2020-04-301,1991,2041,1791,1821,319,5001,182
2020-04-281,1601,1661,1511,161908,0001,161
2020-04-271,1391,1471,1241,1451,285,6001,145
2020-04-241,1381,1461,1271,1352,375,2001,135
2020-04-231,1331,1481,1251,1471,258,5001,147
2020-04-221,1141,1301,1081,1231,132,5001,123
2020-04-211,1071,1271,0961,1221,788,0001,122
2020-04-201,1281,1411,1111,1291,415,3001,129
2020-04-171,1501,1611,1281,1441,519,0001,144
2020-04-161,1251,1401,1221,1351,156,4001,135
2020-04-151,1621,1621,1301,1431,806,4001,143
2020-04-141,1421,1711,1261,1641,388,8001,164
2020-04-131,1771,1841,1381,1421,400,5001,142
2020-04-101,1741,1851,1521,1831,588,8001,183
2020-04-091,1431,1621,1351,1551,407,4001,155
2020-04-081,0991,1411,0871,1321,511,1001,132
2020-04-071,1211,1291,0761,1002,014,8001,100
2020-04-061,0111,1071,0091,0912,259,3001,091
2020-04-031,0451,0541,0011,0111,519,3001,011
2020-04-021,0681,0811,0461,0511,618,3001,051
2020-04-011,1371,1511,0821,0981,656,3001,098
2020-03-311,1951,2081,1441,1571,553,7001,157
2020-03-301,1641,2041,1371,2032,085,0001,203
2020-03-271,2031,2361,1961,2362,560,3001,236
2020-03-261,1991,2061,1691,1762,278,4001,176
2020-03-251,1721,2301,1601,2251,981,3001,225
2020-03-241,1461,1611,1301,1481,626,5001,148
2020-03-231,1061,1241,0551,1072,897,6001,107
2020-03-191,1701,1771,1101,1142,857,4001,114
2020-03-181,1051,1701,0941,1404,091,7001,140
2020-03-171,0131,0929681,0866,277,9001,086
2020-03-161,1311,1391,0481,0524,167,9001,052
2020-03-131,1761,1931,0851,1255,763,8001,125
2020-03-121,2671,2801,2231,2363,426,9001,236
2020-03-111,2901,3321,2761,2773,541,1001,277
2020-03-101,2121,2971,2071,2874,178,5001,287
2020-03-091,2711,2861,2341,2582,331,8001,258
2020-03-061,3391,3491,3081,3212,251,1001,321
2020-03-051,3961,4011,3651,3692,025,0001,369
2020-03-041,3591,4071,3581,3912,281,8001,391
2020-03-031,3751,3951,3671,3702,546,4001,370
2020-03-021,3721,3881,3431,3653,438,3001,365
2020-02-281,2681,4041,2491,3906,255,4001,390
2020-02-271,3181,3201,2891,2962,298,3001,296
2020-02-261,3241,3491,3151,3471,832,1001,347
2020-02-251,3481,3591,3311,3472,140,0001,347
2020-02-211,4171,4291,4051,4081,514,7001,408
2020-02-201,4251,4381,4131,4161,077,4001,416
2020-02-191,4261,4291,4081,4171,072,6001,417
2020-02-181,4391,4481,4231,426733,5001,426
2020-02-171,4461,4511,4261,448830,5001,448
2020-02-141,4481,4641,4361,4591,216,4001,459
2020-02-131,4681,4711,4461,452879,8001,452
2020-02-121,4871,4891,4621,4711,599,3001,471
2020-02-101,4861,5071,4751,4911,329,3001,491
2020-02-071,4941,4991,4861,494934,6001,494
2020-02-061,4501,4871,4491,4811,142,6001,481
2020-02-051,4351,4431,4271,4331,287,6001,433
2020-02-041,4081,4231,4051,4161,565,7001,416
2020-02-031,4101,4271,4081,4191,221,4001,419
2020-01-311,4441,4571,4391,4401,371,4001,440
2020-01-301,4431,4491,4311,440867,3001,440
2020-01-291,4561,4631,4441,4581,355,8001,458
2020-01-281,4731,4791,4571,4611,158,1001,461
2020-01-271,4861,5061,4801,482942,4001,482
2020-01-241,5371,5421,5121,514950,0001,514
2020-01-231,5601,5671,5361,5361,988,1001,536
2020-01-221,5571,5621,5381,5482,215,3001,548
2020-01-211,4761,4901,4741,487757,5001,487
2020-01-201,4621,4691,4591,468510,0001,468
2020-01-171,4591,4651,4561,457921,9001,457
2020-01-161,4741,4751,4501,458997,6001,458
2020-01-151,4711,4801,4671,477734,8001,477
2020-01-141,4951,4961,4681,4761,137,4001,476
2020-01-101,4831,4891,4761,483802,2001,483
2020-01-091,4701,4781,4661,473733,9001,473
2020-01-081,4671,4741,4481,4591,521,0001,459
2020-01-071,4611,4921,4581,491926,9001,491
2020-01-061,4581,4591,4391,4551,246,0001,455

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