1808 (株)長谷工コーポレーション の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,632 | 1,633 | 1,621 | 1,621 | 834,900 | 1,621 |
| 2023-05-25 | 1,625 | 1,642 | 1,619 | 1,635 | 611,900 | 1,635 |
| 2023-05-24 | 1,649 | 1,649 | 1,632 | 1,638 | 681,000 | 1,638 |
| 2023-05-23 | 1,680 | 1,680 | 1,647 | 1,653 | 676,200 | 1,653 |
| 2023-05-22 | 1,654 | 1,676 | 1,650 | 1,676 | 663,000 | 1,676 |
| 2023-05-19 | 1,686 | 1,686 | 1,660 | 1,662 | 795,900 | 1,662 |
| 2023-05-18 | 1,693 | 1,693 | 1,673 | 1,686 | 700,900 | 1,686 |
| 2023-05-17 | 1,692 | 1,692 | 1,679 | 1,689 | 576,500 | 1,689 |
| 2023-05-16 | 1,679 | 1,697 | 1,674 | 1,691 | 1,028,100 | 1,691 |
| 2023-05-15 | 1,680 | 1,681 | 1,663 | 1,677 | 859,000 | 1,677 |
| 2023-05-12 | 1,663 | 1,682 | 1,654 | 1,671 | 1,574,200 | 1,671 |
| 2023-05-11 | 1,660 | 1,668 | 1,652 | 1,659 | 601,600 | 1,659 |
| 2023-05-10 | 1,678 | 1,680 | 1,666 | 1,675 | 625,800 | 1,675 |
| 2023-05-09 | 1,661 | 1,679 | 1,660 | 1,679 | 884,800 | 1,679 |
| 2023-05-08 | 1,640 | 1,661 | 1,631 | 1,660 | 629,800 | 1,660 |
| 2023-05-02 | 1,664 | 1,664 | 1,637 | 1,644 | 644,300 | 1,644 |
| 2023-05-01 | 1,660 | 1,662 | 1,641 | 1,662 | 631,000 | 1,662 |
| 2023-04-28 | 1,628 | 1,657 | 1,626 | 1,657 | 1,286,800 | 1,657 |
| 2023-04-27 | 1,610 | 1,633 | 1,600 | 1,628 | 869,200 | 1,628 |
| 2023-04-26 | 1,605 | 1,618 | 1,597 | 1,615 | 559,300 | 1,615 |
| 2023-04-25 | 1,607 | 1,619 | 1,602 | 1,606 | 551,000 | 1,606 |
| 2023-04-24 | 1,601 | 1,605 | 1,594 | 1,600 | 478,400 | 1,600 |
| 2023-04-21 | 1,592 | 1,600 | 1,587 | 1,596 | 469,500 | 1,596 |
| 2023-04-20 | 1,582 | 1,592 | 1,578 | 1,590 | 388,700 | 1,590 |
| 2023-04-19 | 1,576 | 1,585 | 1,572 | 1,584 | 539,000 | 1,584 |
| 2023-04-18 | 1,585 | 1,593 | 1,583 | 1,587 | 624,200 | 1,587 |
| 2023-04-17 | 1,580 | 1,585 | 1,575 | 1,583 | 499,000 | 1,583 |
| 2023-04-14 | 1,576 | 1,578 | 1,567 | 1,572 | 624,100 | 1,572 |
| 2023-04-13 | 1,572 | 1,574 | 1,564 | 1,572 | 698,600 | 1,572 |
| 2023-04-12 | 1,565 | 1,572 | 1,563 | 1,568 | 799,600 | 1,568 |
| 2023-04-11 | 1,555 | 1,559 | 1,541 | 1,551 | 592,700 | 1,551 |
| 2023-04-10 | 1,536 | 1,548 | 1,536 | 1,543 | 559,900 | 1,543 |
| 2023-04-07 | 1,529 | 1,534 | 1,526 | 1,529 | 462,500 | 1,529 |
| 2023-04-06 | 1,525 | 1,538 | 1,521 | 1,530 | 739,000 | 1,530 |
| 2023-04-05 | 1,553 | 1,559 | 1,531 | 1,533 | 499,200 | 1,533 |
| 2023-04-04 | 1,563 | 1,565 | 1,552 | 1,565 | 734,300 | 1,565 |
| 2023-04-03 | 1,544 | 1,558 | 1,540 | 1,555 | 714,000 | 1,555 |
| 2023-03-31 | 1,535 | 1,550 | 1,533 | 1,539 | 956,800 | 1,539 |
| 2023-03-30 | 1,523 | 1,531 | 1,518 | 1,529 | 701,000 | 1,529 |
| 2023-03-29 | 1,551 | 1,567 | 1,548 | 1,566 | 1,147,800 | 1,566 |
| 2023-03-28 | 1,549 | 1,549 | 1,537 | 1,543 | 732,700 | 1,543 |
| 2023-03-27 | 1,544 | 1,547 | 1,533 | 1,533 | 597,800 | 1,533 |
| 2023-03-24 | 1,518 | 1,527 | 1,516 | 1,524 | 554,000 | 1,524 |
| 2023-03-23 | 1,520 | 1,532 | 1,513 | 1,527 | 592,600 | 1,527 |
| 2023-03-22 | 1,531 | 1,532 | 1,518 | 1,524 | 764,000 | 1,524 |
| 2023-03-20 | 1,526 | 1,527 | 1,509 | 1,509 | 1,038,400 | 1,509 |
| 2023-03-17 | 1,553 | 1,561 | 1,546 | 1,547 | 2,442,200 | 1,547 |
| 2023-03-16 | 1,526 | 1,548 | 1,525 | 1,545 | 832,800 | 1,545 |
| 2023-03-15 | 1,556 | 1,577 | 1,555 | 1,566 | 841,000 | 1,566 |
| 2023-03-14 | 1,560 | 1,561 | 1,525 | 1,535 | 1,444,700 | 1,535 |
| 2023-03-13 | 1,607 | 1,609 | 1,574 | 1,588 | 1,215,400 | 1,588 |
| 2023-03-10 | 1,614 | 1,627 | 1,611 | 1,620 | 967,400 | 1,620 |
| 2023-03-09 | 1,606 | 1,628 | 1,602 | 1,621 | 947,000 | 1,621 |
| 2023-03-08 | 1,588 | 1,601 | 1,587 | 1,601 | 546,400 | 1,601 |
| 2023-03-07 | 1,585 | 1,590 | 1,581 | 1,588 | 530,200 | 1,588 |
| 2023-03-06 | 1,577 | 1,583 | 1,568 | 1,581 | 682,700 | 1,581 |
| 2023-03-03 | 1,563 | 1,577 | 1,562 | 1,573 | 601,800 | 1,573 |
| 2023-03-02 | 1,550 | 1,563 | 1,549 | 1,562 | 708,000 | 1,562 |
| 2023-03-01 | 1,555 | 1,565 | 1,553 | 1,563 | 683,800 | 1,563 |
| 2023-02-28 | 1,577 | 1,581 | 1,561 | 1,563 | 934,200 | 1,563 |
| 2023-02-27 | 1,575 | 1,588 | 1,574 | 1,582 | 733,700 | 1,582 |
| 2023-02-24 | 1,553 | 1,564 | 1,549 | 1,563 | 590,500 | 1,563 |
| 2023-02-22 | 1,545 | 1,556 | 1,536 | 1,548 | 908,000 | 1,548 |
| 2023-02-21 | 1,539 | 1,549 | 1,535 | 1,549 | 686,700 | 1,549 |
| 2023-02-20 | 1,529 | 1,546 | 1,524 | 1,539 | 953,400 | 1,539 |
| 2023-02-17 | 1,515 | 1,520 | 1,512 | 1,518 | 532,900 | 1,518 |
| 2023-02-16 | 1,515 | 1,523 | 1,513 | 1,518 | 901,000 | 1,518 |
| 2023-02-15 | 1,525 | 1,529 | 1,516 | 1,521 | 898,800 | 1,521 |
| 2023-02-14 | 1,517 | 1,525 | 1,510 | 1,519 | 850,800 | 1,519 |
| 2023-02-13 | 1,510 | 1,529 | 1,501 | 1,503 | 1,642,100 | 1,503 |
| 2023-02-10 | 1,463 | 1,497 | 1,459 | 1,495 | 1,577,800 | 1,495 |
| 2023-02-09 | 1,480 | 1,485 | 1,471 | 1,479 | 647,700 | 1,479 |
| 2023-02-08 | 1,473 | 1,484 | 1,473 | 1,480 | 556,600 | 1,480 |
| 2023-02-07 | 1,482 | 1,485 | 1,474 | 1,474 | 624,000 | 1,474 |
| 2023-02-06 | 1,474 | 1,484 | 1,472 | 1,482 | 686,400 | 1,482 |
| 2023-02-03 | 1,460 | 1,471 | 1,456 | 1,468 | 795,300 | 1,468 |
| 2023-02-02 | 1,482 | 1,484 | 1,467 | 1,467 | 600,100 | 1,467 |
| 2023-02-01 | 1,504 | 1,504 | 1,480 | 1,480 | 661,700 | 1,480 |
| 2023-01-31 | 1,495 | 1,504 | 1,490 | 1,502 | 627,500 | 1,502 |
| 2023-01-30 | 1,495 | 1,501 | 1,488 | 1,490 | 550,600 | 1,490 |
| 2023-01-27 | 1,495 | 1,497 | 1,488 | 1,494 | 553,000 | 1,494 |
| 2023-01-26 | 1,490 | 1,496 | 1,485 | 1,492 | 478,900 | 1,492 |
| 2023-01-25 | 1,484 | 1,490 | 1,478 | 1,486 | 485,000 | 1,486 |
| 2023-01-24 | 1,476 | 1,491 | 1,473 | 1,484 | 614,200 | 1,484 |
| 2023-01-23 | 1,461 | 1,471 | 1,456 | 1,471 | 669,300 | 1,471 |
| 2023-01-20 | 1,440 | 1,456 | 1,437 | 1,453 | 714,200 | 1,453 |
| 2023-01-19 | 1,455 | 1,458 | 1,444 | 1,447 | 611,800 | 1,447 |
| 2023-01-18 | 1,442 | 1,461 | 1,433 | 1,458 | 880,600 | 1,458 |
| 2023-01-17 | 1,430 | 1,440 | 1,428 | 1,440 | 712,000 | 1,440 |
| 2023-01-16 | 1,440 | 1,440 | 1,427 | 1,433 | 807,200 | 1,433 |
| 2023-01-13 | 1,440 | 1,451 | 1,440 | 1,442 | 911,100 | 1,442 |
| 2023-01-12 | 1,453 | 1,456 | 1,444 | 1,447 | 1,081,400 | 1,447 |
| 2023-01-11 | 1,452 | 1,460 | 1,451 | 1,456 | 660,800 | 1,456 |
| 2023-01-10 | 1,458 | 1,467 | 1,449 | 1,452 | 740,500 | 1,452 |
| 2023-01-06 | 1,455 | 1,459 | 1,448 | 1,453 | 600,200 | 1,453 |
| 2023-01-05 | 1,460 | 1,462 | 1,447 | 1,457 | 808,600 | 1,457 |
| 2023-01-04 | 1,474 | 1,476 | 1,454 | 1,467 | 651,600 | 1,467 |
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
