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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,615 | 1,615 | 1,571 | 1,587 | 1,214,800 | 1,587 |
| 2022-09-27 | 1,601 | 1,614 | 1,601 | 1,603 | 689,700 | 1,603 |
| 2022-09-26 | 1,625 | 1,636 | 1,606 | 1,606 | 869,900 | 1,606 |
| 2022-09-22 | 1,636 | 1,643 | 1,623 | 1,640 | 571,800 | 1,640 |
| 2022-09-21 | 1,652 | 1,658 | 1,641 | 1,645 | 616,100 | 1,645 |
| 2022-09-20 | 1,663 | 1,672 | 1,653 | 1,654 | 848,500 | 1,654 |
| 2022-09-16 | 1,630 | 1,653 | 1,627 | 1,652 | 2,387,900 | 1,652 |
| 2022-09-15 | 1,633 | 1,637 | 1,622 | 1,635 | 540,700 | 1,635 |
| 2022-09-14 | 1,621 | 1,631 | 1,613 | 1,627 | 846,800 | 1,627 |
| 2022-09-13 | 1,645 | 1,653 | 1,641 | 1,644 | 600,700 | 1,644 |
| 2022-09-12 | 1,642 | 1,645 | 1,632 | 1,641 | 624,800 | 1,641 |
| 2022-09-09 | 1,623 | 1,635 | 1,617 | 1,631 | 783,000 | 1,631 |
| 2022-09-08 | 1,609 | 1,634 | 1,604 | 1,632 | 705,000 | 1,632 |
| 2022-09-07 | 1,597 | 1,605 | 1,593 | 1,597 | 493,500 | 1,597 |
| 2022-09-06 | 1,619 | 1,620 | 1,598 | 1,604 | 799,200 | 1,604 |
| 2022-09-05 | 1,628 | 1,630 | 1,613 | 1,618 | 361,800 | 1,618 |
| 2022-09-02 | 1,654 | 1,660 | 1,624 | 1,631 | 823,700 | 1,631 |
| 2022-09-01 | 1,628 | 1,649 | 1,620 | 1,645 | 1,304,700 | 1,645 |
| 2022-08-31 | 1,593 | 1,608 | 1,590 | 1,600 | 794,700 | 1,600 |
| 2022-08-30 | 1,595 | 1,599 | 1,589 | 1,594 | 432,000 | 1,594 |
| 2022-08-29 | 1,568 | 1,593 | 1,567 | 1,586 | 550,400 | 1,586 |
| 2022-08-26 | 1,589 | 1,591 | 1,582 | 1,588 | 719,600 | 1,588 |
| 2022-08-25 | 1,587 | 1,595 | 1,586 | 1,592 | 540,700 | 1,592 |
| 2022-08-24 | 1,588 | 1,590 | 1,580 | 1,587 | 476,900 | 1,587 |
| 2022-08-23 | 1,595 | 1,596 | 1,582 | 1,585 | 502,700 | 1,585 |
| 2022-08-22 | 1,571 | 1,604 | 1,571 | 1,601 | 528,900 | 1,601 |
| 2022-08-19 | 1,580 | 1,583 | 1,570 | 1,582 | 480,100 | 1,582 |
| 2022-08-18 | 1,575 | 1,582 | 1,572 | 1,580 | 414,200 | 1,580 |
| 2022-08-17 | 1,584 | 1,593 | 1,575 | 1,580 | 711,300 | 1,580 |
| 2022-08-16 | 1,578 | 1,581 | 1,561 | 1,569 | 742,000 | 1,569 |
| 2022-08-15 | 1,567 | 1,580 | 1,553 | 1,580 | 829,800 | 1,580 |
| 2022-08-12 | 1,584 | 1,584 | 1,551 | 1,574 | 1,280,900 | 1,574 |
| 2022-08-10 | 1,570 | 1,576 | 1,556 | 1,568 | 657,900 | 1,568 |
| 2022-08-09 | 1,581 | 1,585 | 1,561 | 1,567 | 618,500 | 1,567 |
| 2022-08-08 | 1,563 | 1,583 | 1,563 | 1,583 | 435,500 | 1,583 |
| 2022-08-05 | 1,558 | 1,571 | 1,557 | 1,566 | 474,200 | 1,566 |
| 2022-08-04 | 1,571 | 1,572 | 1,553 | 1,556 | 567,700 | 1,556 |
| 2022-08-03 | 1,591 | 1,593 | 1,556 | 1,570 | 888,100 | 1,570 |
| 2022-08-02 | 1,611 | 1,612 | 1,595 | 1,602 | 455,200 | 1,602 |
| 2022-08-01 | 1,618 | 1,625 | 1,613 | 1,622 | 415,600 | 1,622 |
| 2022-07-29 | 1,628 | 1,628 | 1,608 | 1,616 | 912,200 | 1,616 |
| 2022-07-28 | 1,626 | 1,630 | 1,615 | 1,625 | 639,800 | 1,625 |
| 2022-07-27 | 1,622 | 1,633 | 1,622 | 1,624 | 570,300 | 1,624 |
| 2022-07-26 | 1,641 | 1,649 | 1,631 | 1,638 | 546,400 | 1,638 |
| 2022-07-25 | 1,623 | 1,644 | 1,622 | 1,638 | 547,800 | 1,638 |
| 2022-07-22 | 1,617 | 1,622 | 1,604 | 1,622 | 914,300 | 1,622 |
| 2022-07-21 | 1,602 | 1,623 | 1,597 | 1,620 | 807,400 | 1,620 |
| 2022-07-20 | 1,609 | 1,614 | 1,599 | 1,605 | 1,584,100 | 1,605 |
| 2022-07-19 | 1,595 | 1,610 | 1,590 | 1,610 | 687,600 | 1,610 |
| 2022-07-15 | 1,602 | 1,604 | 1,577 | 1,580 | 833,100 | 1,580 |
| 2022-07-14 | 1,586 | 1,596 | 1,584 | 1,593 | 684,300 | 1,593 |
| 2022-07-13 | 1,603 | 1,608 | 1,583 | 1,585 | 717,500 | 1,585 |
| 2022-07-12 | 1,613 | 1,613 | 1,596 | 1,604 | 1,218,700 | 1,604 |
| 2022-07-11 | 1,584 | 1,610 | 1,580 | 1,605 | 1,220,300 | 1,605 |
| 2022-07-08 | 1,563 | 1,584 | 1,556 | 1,564 | 941,000 | 1,564 |
| 2022-07-07 | 1,575 | 1,578 | 1,556 | 1,563 | 636,900 | 1,563 |
| 2022-07-06 | 1,549 | 1,569 | 1,549 | 1,566 | 755,300 | 1,566 |
| 2022-07-05 | 1,570 | 1,575 | 1,556 | 1,569 | 777,500 | 1,569 |
| 2022-07-04 | 1,599 | 1,600 | 1,556 | 1,569 | 964,600 | 1,569 |
| 2022-07-01 | 1,593 | 1,616 | 1,576 | 1,585 | 1,053,200 | 1,585 |
| 2022-06-30 | 1,590 | 1,599 | 1,579 | 1,589 | 941,700 | 1,589 |
| 2022-06-29 | 1,583 | 1,590 | 1,575 | 1,583 | 1,099,100 | 1,583 |
| 2022-06-28 | 1,578 | 1,590 | 1,572 | 1,590 | 590,400 | 1,590 |
| 2022-06-27 | 1,592 | 1,592 | 1,567 | 1,577 | 615,300 | 1,577 |
| 2022-06-24 | 1,580 | 1,584 | 1,568 | 1,573 | 856,200 | 1,573 |
| 2022-06-23 | 1,564 | 1,572 | 1,540 | 1,565 | 1,264,500 | 1,565 |
| 2022-06-22 | 1,579 | 1,592 | 1,573 | 1,582 | 810,500 | 1,582 |
| 2022-06-21 | 1,562 | 1,579 | 1,560 | 1,571 | 706,000 | 1,571 |
| 2022-06-20 | 1,559 | 1,575 | 1,543 | 1,546 | 620,600 | 1,546 |
| 2022-06-17 | 1,539 | 1,569 | 1,539 | 1,552 | 2,033,600 | 1,552 |
| 2022-06-16 | 1,578 | 1,594 | 1,566 | 1,570 | 716,100 | 1,570 |
| 2022-06-15 | 1,586 | 1,606 | 1,555 | 1,559 | 1,193,800 | 1,559 |
| 2022-06-14 | 1,550 | 1,571 | 1,541 | 1,564 | 906,400 | 1,564 |
| 2022-06-13 | 1,569 | 1,589 | 1,564 | 1,584 | 877,500 | 1,584 |
| 2022-06-10 | 1,577 | 1,601 | 1,568 | 1,592 | 981,900 | 1,592 |
| 2022-06-09 | 1,570 | 1,594 | 1,569 | 1,583 | 1,008,900 | 1,583 |
| 2022-06-08 | 1,582 | 1,590 | 1,564 | 1,574 | 1,200,800 | 1,574 |
| 2022-06-07 | 1,553 | 1,564 | 1,547 | 1,557 | 765,300 | 1,557 |
| 2022-06-06 | 1,547 | 1,558 | 1,544 | 1,550 | 546,300 | 1,550 |
| 2022-06-03 | 1,560 | 1,562 | 1,552 | 1,556 | 563,700 | 1,556 |
| 2022-06-02 | 1,537 | 1,562 | 1,533 | 1,558 | 565,500 | 1,558 |
| 2022-06-01 | 1,541 | 1,557 | 1,532 | 1,556 | 1,008,400 | 1,556 |
| 2022-05-31 | 1,545 | 1,563 | 1,530 | 1,540 | 1,653,800 | 1,540 |
| 2022-05-30 | 1,559 | 1,563 | 1,546 | 1,547 | 1,198,100 | 1,547 |
| 2022-05-27 | 1,549 | 1,550 | 1,534 | 1,546 | 704,800 | 1,546 |
| 2022-05-26 | 1,533 | 1,543 | 1,529 | 1,537 | 694,400 | 1,537 |
| 2022-05-25 | 1,534 | 1,535 | 1,518 | 1,529 | 659,300 | 1,529 |
| 2022-05-24 | 1,544 | 1,544 | 1,526 | 1,534 | 785,700 | 1,534 |
| 2022-05-23 | 1,553 | 1,554 | 1,536 | 1,544 | 750,600 | 1,544 |
| 2022-05-20 | 1,531 | 1,556 | 1,526 | 1,543 | 941,700 | 1,543 |
| 2022-05-19 | 1,519 | 1,546 | 1,513 | 1,544 | 800,800 | 1,544 |
| 2022-05-18 | 1,560 | 1,572 | 1,540 | 1,550 | 1,687,400 | 1,550 |
| 2022-05-17 | 1,528 | 1,571 | 1,525 | 1,540 | 2,088,600 | 1,540 |
| 2022-05-16 | 1,495 | 1,521 | 1,475 | 1,516 | 2,245,800 | 1,516 |
| 2022-05-13 | 1,442 | 1,491 | 1,431 | 1,490 | 2,754,500 | 1,490 |
| 2022-05-12 | 1,384 | 1,385 | 1,371 | 1,371 | 953,900 | 1,371 |
| 2022-05-11 | 1,382 | 1,387 | 1,362 | 1,382 | 772,300 | 1,382 |
| 2022-05-10 | 1,385 | 1,394 | 1,379 | 1,391 | 758,100 | 1,391 |
| 2022-05-09 | 1,391 | 1,402 | 1,389 | 1,395 | 894,400 | 1,395 |
| 2022-05-06 | 1,405 | 1,413 | 1,396 | 1,412 | 858,000 | 1,412 |
| 2022-05-02 | 1,393 | 1,417 | 1,392 | 1,409 | 654,600 | 1,409 |
| 2022-04-28 | 1,383 | 1,426 | 1,381 | 1,423 | 876,100 | 1,423 |
| 2022-04-27 | 1,380 | 1,388 | 1,375 | 1,377 | 1,087,700 | 1,377 |
| 2022-04-26 | 1,392 | 1,408 | 1,388 | 1,394 | 967,200 | 1,394 |
| 2022-04-25 | 1,392 | 1,394 | 1,377 | 1,378 | 676,700 | 1,378 |
| 2022-04-22 | 1,399 | 1,409 | 1,395 | 1,408 | 496,400 | 1,408 |
| 2022-04-21 | 1,401 | 1,407 | 1,396 | 1,405 | 616,700 | 1,405 |
| 2022-04-20 | 1,409 | 1,413 | 1,397 | 1,407 | 669,300 | 1,407 |
| 2022-04-19 | 1,399 | 1,404 | 1,389 | 1,398 | 712,200 | 1,398 |
| 2022-04-18 | 1,380 | 1,385 | 1,371 | 1,383 | 400,500 | 1,383 |
| 2022-04-15 | 1,374 | 1,390 | 1,370 | 1,390 | 356,100 | 1,390 |
| 2022-04-14 | 1,380 | 1,388 | 1,375 | 1,385 | 549,800 | 1,385 |
| 2022-04-13 | 1,365 | 1,378 | 1,363 | 1,376 | 700,200 | 1,376 |
| 2022-04-12 | 1,370 | 1,373 | 1,348 | 1,362 | 1,050,200 | 1,362 |
| 2022-04-11 | 1,354 | 1,374 | 1,354 | 1,369 | 1,149,300 | 1,369 |
| 2022-04-08 | 1,358 | 1,365 | 1,344 | 1,356 | 1,128,000 | 1,356 |
| 2022-04-07 | 1,353 | 1,356 | 1,337 | 1,344 | 995,100 | 1,344 |
| 2022-04-06 | 1,382 | 1,390 | 1,362 | 1,367 | 949,800 | 1,367 |
| 2022-04-05 | 1,399 | 1,408 | 1,385 | 1,387 | 1,141,200 | 1,387 |
| 2022-04-04 | 1,412 | 1,426 | 1,406 | 1,409 | 741,300 | 1,409 |
| 2022-04-01 | 1,399 | 1,414 | 1,388 | 1,410 | 766,300 | 1,410 |
| 2022-03-31 | 1,420 | 1,426 | 1,407 | 1,407 | 954,900 | 1,407 |
| 2022-03-30 | 1,443 | 1,446 | 1,421 | 1,436 | 1,002,300 | 1,436 |
| 2022-03-29 | 1,477 | 1,477 | 1,460 | 1,471 | 1,130,100 | 1,471 |
| 2022-03-28 | 1,491 | 1,495 | 1,477 | 1,483 | 673,200 | 1,483 |
| 2022-03-25 | 1,497 | 1,505 | 1,481 | 1,485 | 1,058,100 | 1,485 |
| 2022-03-24 | 1,484 | 1,489 | 1,468 | 1,476 | 972,200 | 1,476 |
| 2022-03-23 | 1,481 | 1,505 | 1,477 | 1,500 | 901,000 | 1,500 |
| 2022-03-22 | 1,472 | 1,483 | 1,463 | 1,470 | 1,332,000 | 1,470 |
| 2022-03-18 | 1,462 | 1,484 | 1,445 | 1,484 | 5,069,500 | 1,484 |
| 2022-03-17 | 1,452 | 1,476 | 1,451 | 1,475 | 1,216,100 | 1,475 |
| 2022-03-16 | 1,430 | 1,434 | 1,425 | 1,429 | 784,400 | 1,429 |
| 2022-03-15 | 1,412 | 1,425 | 1,408 | 1,421 | 808,400 | 1,421 |
| 2022-03-14 | 1,430 | 1,436 | 1,408 | 1,412 | 1,512,000 | 1,412 |
| 2022-03-11 | 1,413 | 1,438 | 1,413 | 1,433 | 960,200 | 1,433 |
| 2022-03-10 | 1,408 | 1,436 | 1,403 | 1,429 | 1,122,000 | 1,429 |
| 2022-03-09 | 1,365 | 1,395 | 1,363 | 1,365 | 1,087,500 | 1,365 |
| 2022-03-08 | 1,385 | 1,394 | 1,362 | 1,367 | 1,046,400 | 1,367 |
| 2022-03-07 | 1,409 | 1,419 | 1,383 | 1,396 | 826,800 | 1,396 |
| 2022-03-04 | 1,430 | 1,438 | 1,413 | 1,426 | 700,900 | 1,426 |
| 2022-03-03 | 1,438 | 1,449 | 1,426 | 1,438 | 1,007,100 | 1,438 |
| 2022-03-02 | 1,440 | 1,444 | 1,410 | 1,410 | 904,600 | 1,410 |
| 2022-03-01 | 1,476 | 1,482 | 1,455 | 1,459 | 805,300 | 1,459 |
| 2022-02-28 | 1,448 | 1,466 | 1,440 | 1,466 | 1,145,900 | 1,466 |
| 2022-02-25 | 1,450 | 1,455 | 1,430 | 1,446 | 700,900 | 1,446 |
| 2022-02-24 | 1,466 | 1,474 | 1,439 | 1,458 | 982,300 | 1,458 |
| 2022-02-22 | 1,497 | 1,504 | 1,483 | 1,492 | 624,300 | 1,492 |
| 2022-02-21 | 1,507 | 1,518 | 1,493 | 1,512 | 575,300 | 1,512 |
| 2022-02-18 | 1,510 | 1,522 | 1,506 | 1,518 | 849,900 | 1,518 |
| 2022-02-17 | 1,523 | 1,535 | 1,510 | 1,532 | 955,700 | 1,532 |
| 2022-02-16 | 1,534 | 1,534 | 1,517 | 1,519 | 668,600 | 1,519 |
| 2022-02-15 | 1,535 | 1,554 | 1,508 | 1,513 | 1,037,800 | 1,513 |
| 2022-02-14 | 1,522 | 1,538 | 1,498 | 1,527 | 2,066,100 | 1,527 |
| 2022-02-10 | 1,460 | 1,474 | 1,455 | 1,473 | 783,700 | 1,473 |
| 2022-02-09 | 1,460 | 1,464 | 1,450 | 1,458 | 739,300 | 1,458 |
| 2022-02-08 | 1,462 | 1,468 | 1,454 | 1,463 | 631,900 | 1,463 |
| 2022-02-07 | 1,463 | 1,465 | 1,448 | 1,458 | 527,100 | 1,458 |
| 2022-02-04 | 1,456 | 1,468 | 1,445 | 1,466 | 711,500 | 1,466 |
| 2022-02-03 | 1,441 | 1,461 | 1,438 | 1,458 | 668,100 | 1,458 |
| 2022-02-02 | 1,434 | 1,460 | 1,431 | 1,459 | 726,000 | 1,459 |
| 2022-02-01 | 1,434 | 1,446 | 1,421 | 1,428 | 694,600 | 1,428 |
| 2022-01-31 | 1,441 | 1,450 | 1,437 | 1,446 | 465,700 | 1,446 |
| 2022-01-28 | 1,434 | 1,451 | 1,432 | 1,451 | 608,800 | 1,451 |
| 2022-01-27 | 1,448 | 1,457 | 1,410 | 1,422 | 600,400 | 1,422 |
| 2022-01-26 | 1,441 | 1,458 | 1,440 | 1,448 | 484,800 | 1,448 |
| 2022-01-25 | 1,439 | 1,449 | 1,426 | 1,443 | 612,600 | 1,443 |
| 2022-01-24 | 1,420 | 1,445 | 1,420 | 1,439 | 476,200 | 1,439 |
| 2022-01-21 | 1,403 | 1,423 | 1,399 | 1,419 | 421,800 | 1,419 |
| 2022-01-20 | 1,405 | 1,435 | 1,405 | 1,421 | 703,400 | 1,421 |
| 2022-01-19 | 1,413 | 1,426 | 1,403 | 1,409 | 768,800 | 1,409 |
| 2022-01-18 | 1,461 | 1,462 | 1,437 | 1,438 | 513,200 | 1,438 |
| 2022-01-17 | 1,441 | 1,459 | 1,441 | 1,454 | 414,500 | 1,454 |
| 2022-01-14 | 1,450 | 1,453 | 1,432 | 1,441 | 615,700 | 1,441 |
| 2022-01-13 | 1,462 | 1,463 | 1,451 | 1,453 | 617,600 | 1,453 |
| 2022-01-12 | 1,452 | 1,462 | 1,444 | 1,462 | 788,300 | 1,462 |
| 2022-01-11 | 1,447 | 1,449 | 1,426 | 1,439 | 575,400 | 1,439 |
| 2022-01-07 | 1,460 | 1,460 | 1,434 | 1,448 | 548,900 | 1,448 |
| 2022-01-06 | 1,446 | 1,453 | 1,429 | 1,430 | 623,000 | 1,430 |
| 2022-01-05 | 1,445 | 1,445 | 1,430 | 1,443 | 706,000 | 1,443 |
| 2022-01-04 | 1,430 | 1,435 | 1,418 | 1,433 | 573,800 | 1,433 |
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
