1808 (株)長谷工コーポレーション の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2849950849049081,00012,250
1985-12-27505510499499226,00012,475
1985-12-26505505500503111,00012,575
1985-12-2550050249249974,00012,475
1985-12-2450051050050493,00012,600
1985-12-23499510497497179,00012,425
1985-12-2149349649049021,00012,250
1985-12-20490498490498254,00012,450
1985-12-19491491472485982,00012,125
1985-12-18490499489491142,00012,275
1985-12-17485500485500107,00012,500
1985-12-16499499480480175,00012,000
1985-12-13500505493493146,00012,325
1985-12-12497501496500457,00012,500
1985-12-11491500487495228,00012,375
1985-12-10489492481489155,00012,225
1985-12-0948549048448796,00012,175
1985-12-07481485480485120,00012,125
1985-12-06485487482482137,00012,050
1985-12-05487491487487109,00012,175
1985-12-04485487481487161,00012,175
1985-12-03487490485490207,00012,250
1985-12-02500500487487105,00012,175
1985-11-3049449949449518,00012,375
1985-11-29490500490500147,00012,500
1985-11-28495500490495251,00012,375
1985-11-27515515493495124,00012,375
1985-11-26520521511517103,00012,925
1985-11-25519525512519340,00012,975
1985-11-22510519508509417,00012,725
1985-11-21491510490507353,00012,675
1985-11-20490493490490110,00012,250
1985-11-1949049048248282,00012,050
1985-11-1850050049249251,00012,300
1985-11-1649349348148261,00012,050
1985-11-15480495478494202,00012,350
1985-11-14505505480485117,00012,125
1985-11-13503510500500120,00012,500
1985-11-1251051351051084,00012,750
1985-11-11516516509511159,00012,775
1985-11-08507509505509205,00012,725
1985-11-0750551450551482,00012,850
1985-11-06520527518520552,00013,000
1985-11-05528528518518441,00012,950
1985-11-02521529516529446,00013,225
1985-11-01510515500501230,00012,525
1985-10-31500507496503444,00012,575
1985-10-30489504489500485,00012,500
1985-10-29480489480485409,00012,125
1985-10-28478490478481255,00012,025
1985-10-26470474465468840,00011,700
1985-10-25487488465465606,00011,625
1985-10-24500505485491293,00012,275
1985-10-23508509500507510,00012,675
1985-10-22508515507513352,00012,825
1985-10-21517517507507746,00012,675
1985-10-19508516506507474,00012,675
1985-10-18516530510510900,00012,750
1985-10-17545545526526673,00013,150
1985-10-16558560550550489,00013,750
1985-10-15572585565568417,00014,200
1985-10-14570575560575382,00014,375
1985-10-11575580570575374,00014,375
1985-10-09580585575585787,00014,625
1985-10-08563580563580237,00014,500
1985-10-07565572562565139,00014,125
1985-10-05574575565568398,00014,200
1985-10-04569575562564699,00014,100
1985-10-03555569553559871,00013,975
1985-10-026016015805851,278,00014,625
1985-10-016256285815813,482,00014,525
1985-09-306116306026105,611,00015,250
1985-09-285746015736011,441,00015,025
1985-09-275965995715711,451,00014,275
1985-09-266016075935963,936,00014,900
1985-09-255806025726024,432,00015,050
1985-09-245605755575702,048,00014,250
1985-09-21555560550560460,00014,000
1985-09-20562564540547657,00013,675
1985-09-195455605395601,106,00014,000
1985-09-185405455255391,204,00013,475
1985-09-175105455075401,015,00013,500
1985-09-13511519507513257,00012,825
1985-09-1253053051152360,00013,075
1985-09-11525530520526996,00013,150
1985-09-10520521507520205,00013,000
1985-09-0951751750751065,00012,750
1985-09-0750751050750785,00012,675
1985-09-06507519507509124,00012,725
1985-09-05507525507523123,00013,075
1985-09-04506506495499206,00012,475
1985-09-03515525507510288,00012,750
1985-09-02517520516520156,00013,000
1985-08-31516520515515103,00012,875
1985-08-30527535525525204,00013,125
1985-08-29530534529529246,00013,225
1985-08-28547547525530657,00013,250
1985-08-27531553526547486,00013,675
1985-08-26538540520538409,00013,450
1985-08-24553555536545341,00013,625
1985-08-23544553530553442,00013,825
1985-08-225735765575644,170,00014,100
1985-08-215455655405651,891,00014,125
1985-08-20555555532540807,00013,500
1985-08-195545615435551,866,00013,875
1985-08-175595595455531,015,00013,825
1985-08-165605605485482,085,00013,700
1985-08-155415645315608,537,00014,000
1985-08-145145315125312,894,00013,275
1985-08-13513514507512617,00012,800
1985-08-12513513505513884,00012,825
1985-08-095165164984981,062,00012,450
1985-08-085005185005148,213,00012,850
1985-08-07505507498505418,00012,625
1985-08-06490509490509625,00012,725
1985-08-05505505499500169,00012,500
1985-08-034895094895031,115,00012,575
1985-08-02485493480493166,00012,325
1985-08-01482498481481316,00012,025
1985-07-31485495480495264,00012,375
1985-07-30499500485500498,00012,500
1985-07-29500500495499787,00012,475
1985-07-2748048548048068,00012,000
1985-07-26477490477480187,00012,000
1985-07-25480487477487213,00012,175
1985-07-2447949047848064,00012,000
1985-07-23493493480480156,00012,000
1985-07-22487493481485443,00012,125
1985-07-20488489481481105,00012,025
1985-07-19472490472473165,00011,825
1985-07-1848848847247274,00011,800
1985-07-17480490475490419,00012,250
1985-07-16473485473480226,00012,000
1985-07-15490494473473737,00011,825
1985-07-12475487473480367,00012,000
1985-07-11470489470470203,00011,750
1985-07-10478485470470440,00011,750
1985-07-094754954714931,146,00012,325
1985-07-08467475466470159,00011,750
1985-07-06465466459466141,00011,650
1985-07-054504554504501,002,00011,250
1985-07-04453455452452132,00011,300
1985-07-03450468450452243,00011,300
1985-07-0245045245045141,00011,275
1985-07-0145045345045382,00011,325
1985-06-29450451450450253,00011,250
1985-06-28458458450450196,00011,250
1985-06-27440451440450379,00011,250
1985-06-26450451436436399,00010,900
1985-06-25450453450450197,00011,250
1985-06-2445545745045088,00011,250
1985-06-22457457450450145,00011,250
1985-06-2145845845545593,00011,375
1985-06-20460460450455219,00011,375
1985-06-19455460455460165,00011,500
1985-06-1846346546046061,00011,500
1985-06-17470474460473528,00011,825
1985-06-15460466457465395,00011,625
1985-06-14468469455455664,00011,375
1985-06-13465470460470600,00011,750
1985-06-12445460445460388,00011,500
1985-06-11464464445450361,00011,250
1985-06-10470470465469432,00011,725
1985-06-074754794654782,229,00011,950
1985-06-064554704554671,440,00011,675
1985-06-05440450439446686,00011,150
1985-06-04437443437437227,00010,925
1985-06-03440453440442429,00011,050
1985-06-01450450445445678,00011,125
1985-05-314344504334501,271,00011,250
1985-05-30425434422433800,00010,825
1985-05-2942042541942093,00010,500
1985-05-2842042041641850,00010,450
1985-05-27424427421425268,00010,625
1985-05-25425425415424145,00010,600
1985-05-24420424417420208,00010,500
1985-05-23425428419427982,00010,675
1985-05-224304304204291,639,00010,725
1985-05-214184304174253,326,00010,625
1985-05-20420420413418830,00010,450
1985-05-18410412406412310,00010,300
1985-05-17400405396402601,00010,050
1985-05-16395395390395276,0009,875
1985-05-15395400382382702,0009,550
1985-05-143904003894003,840,00010,000
1985-05-133903993893953,173,0009,875
1985-05-1039539539039068,0009,750
1985-05-09396399390390610,0009,750
1985-05-08399400393397401,0009,925
1985-05-07398400395400451,00010,000
1985-05-04395398394398111,0009,950
1985-05-02394394390391115,0009,775
1985-05-0139139439039289,0009,800
1985-04-3039539539039058,0009,750
1985-04-2739339339039040,0009,750
1985-04-26388393387393340,0009,825
1985-04-25385388382387200,0009,675
1985-04-24385389382383103,0009,575
1985-04-23385389383383234,0009,575
1985-04-2238538638138164,0009,525
1985-04-2038338538238552,0009,625
1985-04-19383385381382101,0009,550
1985-04-1838338337938071,0009,500
1985-04-17379385379379265,0009,475
1985-04-1638038237937989,0009,475
1985-04-1537938437838073,0009,500
1985-04-1237538037537823,0009,450
1985-04-1137638437537857,0009,450
1985-04-10379385379385385,0009,625
1985-04-09374385374374247,0009,350
1985-04-08367375366375282,0009,375
1985-04-0637037036536629,0009,150
1985-04-0537837837037031,0009,250
1985-04-04379379372378204,0009,450
1985-04-03380380378379254,0009,475
1985-04-02380380375380144,0009,500
1985-04-01384384370380101,0009,500
1985-03-30380383380383193,0009,575
1985-03-29375380375380203,0009,500
1985-03-28369379369378317,0009,450
1985-03-27369375362373148,0009,325
1985-03-2636937036937076,0009,250
1985-03-2537037036936985,0009,225
1985-03-2336236236036113,0009,025
1985-03-2236637036636748,0009,175
1985-03-2036736936736742,0009,175
1985-03-1936836836036759,0009,175
1985-03-1836937036837036,0009,250
1985-03-1636836936836940,0009,225
1985-03-1536936936936951,0009,225
1985-03-1437637736936989,0009,225
1985-03-13361378361378145,0009,450
1985-03-12369370361361133,0009,025
1985-03-11377377369369161,0009,225
1985-03-08369379369374261,0009,350
1985-03-073703803693741,035,0009,350
1985-03-06366368361365166,0009,125
1985-03-0536136135936161,0009,025
1985-03-04356367356361123,0009,025
1985-03-0236836835635634,0008,900
1985-03-013513703513681,704,0009,200
1985-02-28360364352352114,0008,800
1985-02-27354357352352166,0008,800
1985-02-2635836035536054,0009,000
1985-02-2536036035536043,0009,000
1985-02-2335536035536050,0009,000
1985-02-22352360350358165,0008,950
1985-02-2135235835235552,0008,875
1985-02-20353360351355866,0008,875
1985-02-1936036035535519,0008,875
1985-02-18360362355358375,0008,950
1985-02-1635736035536063,0009,000
1985-02-15361362360360305,0009,000
1985-02-14360360356360991,0009,000
1985-02-1336036536036059,0009,000
1985-02-1236036536036568,0009,125
1985-02-0836036936036097,0009,000
1985-02-07352361352360337,0009,000
1985-02-06360360355357255,0008,925
1985-02-05360363357360152,0009,000
1985-02-0437037036136539,0009,125
1985-02-0236137036137094,0009,250
1985-02-0136536936536538,0009,125
1985-01-31370370361370114,0009,250
1985-01-30357375357375149,0009,375
1985-01-2936136136036085,0009,000
1985-01-2836136235635646,0008,900
1985-01-2636336335836255,0009,050
1985-01-25367367356356443,0008,900
1985-01-2436036536036298,0009,050
1985-01-2336036736036477,0009,100
1985-01-2236037036036588,0009,125
1985-01-2136436436136314,0009,075
1985-01-1936336336036048,0009,000
1985-01-1836036536036590,0009,125
1985-01-17360363359360501,0009,000
1985-01-1636036536036552,0009,125
1985-01-14355369355367191,0009,175
1985-01-1136736736536554,0009,125
1985-01-10370370365365226,0009,125
1985-01-0936836836536878,0009,200
1985-01-0836537136336877,0009,200
1985-01-0737037036536562,0009,125
1985-01-0537037136736741,0009,175
1985-01-0437037537037065,0009,250

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