1808 (株)長谷工コーポレーション の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0901,1201,0801,120124,00028,000
1986-12-261,1301,1301,0901,110447,00027,750
1986-12-251,1201,1401,1001,130949,00028,250
1986-12-241,1101,1501,1001,140415,00028,500
1986-12-231,1101,1401,1001,100370,00027,500
1986-12-221,1001,1401,1001,110279,00027,750
1986-12-191,0901,1301,0801,130331,00028,250
1986-12-181,1001,1101,0901,090143,00027,250
1986-12-171,1201,1201,0801,110477,00027,750
1986-12-161,1101,1301,1101,120352,00028,000
1986-12-151,1801,1801,1001,110156,00027,750
1986-12-121,1501,1801,1401,160369,00029,000
1986-12-111,1601,1901,1501,160221,00029,000
1986-12-101,1401,1701,1401,140200,00028,500
1986-12-091,1801,1801,1401,160210,00029,000
1986-12-081,1801,1801,1701,170165,00029,250
1986-12-061,1901,1901,1501,170358,00029,250
1986-12-051,2001,2001,1501,200322,00030,000
1986-12-041,2101,2401,2001,230762,00030,750
1986-12-031,1401,2101,1401,2001,689,00030,000
1986-12-021,1601,1701,1401,160193,00029,000
1986-12-011,2001,2001,1601,160404,00029,000
1986-11-291,1701,1901,1701,190862,00029,750
1986-11-281,1401,1901,1301,1901,342,00029,750
1986-11-271,0901,1001,0801,100314,00027,500
1986-11-261,1001,1101,0701,080501,00027,000
1986-11-251,1001,1201,0801,100508,00027,500
1986-11-221,1101,1101,0801,110170,00027,750
1986-11-211,1001,1101,0901,090269,00027,250
1986-11-201,0801,1101,0801,090545,00027,250
1986-11-191,0901,1001,0801,100257,00027,500
1986-11-181,0901,1101,0601,100359,00027,500
1986-11-171,1201,1201,0801,100375,00027,500
1986-11-141,0701,0901,0701,080229,00027,000
1986-11-131,1301,1301,0901,110371,00027,750
1986-11-121,1501,1601,1201,1301,594,00028,250
1986-11-111,1201,1601,1101,1401,703,00028,500
1986-11-101,1201,1401,1001,1301,471,00028,250
1986-11-071,0601,1101,0501,1002,994,00027,500
1986-11-069901,0409901,0401,213,00026,000
1986-11-05965995965980631,00024,500
1986-11-04980990955955329,00023,875
1986-11-011,0001,000971990407,00024,750
1986-10-311,0701,0709851,0101,873,00025,250
1986-10-309801,0509781,0502,759,00026,250
1986-10-29940958925950833,00023,750
1986-10-28865935865935705,00023,375
1986-10-27845875835875251,00021,875
1986-10-25845860800843253,00021,075
1986-10-249409508458451,073,00021,125
1986-10-23850960850930694,00023,250
1986-10-22921935859870555,00021,750
1986-10-21960970920920678,00023,000
1986-10-20965973960963297,00024,075
1986-10-17957979955975696,00024,375
1986-10-16975980950950453,00023,750
1986-10-151,0101,030990995599,00024,875
1986-10-141,0501,0801,0001,0001,910,00025,000
1986-10-131,0901,0901,0501,050505,00026,250
1986-10-091,1201,1201,0801,100395,00027,500
1986-10-081,1301,1501,1101,1101,050,00027,750
1986-10-071,1101,1301,1101,120197,00028,000
1986-10-061,1501,1501,1101,110496,00027,750
1986-10-041,1501,1501,1301,150158,00028,750
1986-10-031,1101,1501,1101,130452,00028,250
1986-10-021,2301,2501,1301,150463,00028,750
1986-10-011,2801,3001,2001,2301,404,00030,750
1986-09-301,3001,3401,2301,3001,551,00032,500
1986-09-291,3501,3701,3101,3201,517,00033,000
1986-09-271,3401,3601,3001,3306,329,00033,250
1986-09-261,2301,3201,2301,3202,251,00033,000
1986-09-251,2901,3001,2401,2902,429,00032,250
1986-09-241,2601,3001,2501,2902,955,00032,250
1986-09-221,1601,2801,1501,2703,165,00031,750
1986-09-191,1901,1901,1501,170372,00029,250
1986-09-181,1801,2001,1301,180699,00029,500
1986-09-171,2501,2601,2001,2001,101,00030,000
1986-09-161,3201,3201,2001,230711,00030,750
1986-09-121,3201,3601,3101,3202,043,00033,000
1986-09-111,3601,4301,3601,40010,298,00035,000
1986-09-101,3101,3801,3001,3803,095,00034,500
1986-09-091,3401,3401,3001,310827,00032,750
1986-09-081,3901,3901,3301,3401,161,00033,500
1986-09-061,3801,4001,3501,4003,505,00035,000
1986-09-051,3901,4001,3001,3804,482,00034,500
1986-09-041,3701,4101,3301,3704,502,00034,250
1986-09-031,3701,3801,3201,3705,485,00034,250
1986-09-021,3301,4001,2801,40014,869,00035,000
1986-09-011,2701,3301,2301,3309,990,00033,250
1986-08-301,2101,2601,1801,2505,180,00031,250
1986-08-291,1501,2001,1401,2001,504,00030,000
1986-08-281,1901,2001,1401,1702,181,00029,250
1986-08-271,1701,2101,0601,1808,032,00029,500
1986-08-261,0901,1301,0801,120905,00028,000
1986-08-251,0601,1401,0601,100543,00027,500
1986-08-231,0701,0701,0401,050352,00026,250
1986-08-221,1301,1401,0601,070859,00026,750
1986-08-211,1801,1901,1101,1501,158,00028,750
1986-08-201,1301,2001,1101,1902,344,00029,750
1986-08-191,1701,1701,1001,1304,522,00028,250
1986-08-181,0801,1401,0601,0902,854,00027,250
1986-08-151,0401,0801,0201,0802,869,00027,000
1986-08-141,0001,0409951,0402,388,00026,000
1986-08-139891,0009831,0001,468,00025,000
1986-08-129409869409851,829,00024,625
1986-08-1194094093194092,00023,500
1986-08-08911948911945325,00023,625
1986-08-07905912905910583,00022,750
1986-08-06915925905909292,00022,725
1986-08-05900952891945261,00023,625
1986-08-04900908899903290,00022,575
1986-08-02907910906906270,00022,650
1986-08-01920930879905687,00022,625
1986-07-31950954920930433,00023,250
1986-07-30945952940950679,00023,750
1986-07-299489509309451,145,00023,625
1986-07-28930949928948150,00023,700
1986-07-26933940915915141,00022,875
1986-07-25940950930931492,00023,275
1986-07-24920950920940543,00023,500
1986-07-23930940930930505,00023,250
1986-07-22916954915940889,00023,500
1986-07-21954955915935398,00023,375
1986-07-199459579359551,642,00023,875
1986-07-189159429159421,405,00023,550
1986-07-17915930911915865,00022,875
1986-07-16911925910910486,00022,750
1986-07-15915931912930772,00023,250
1986-07-14915930915920636,00023,000
1986-07-11899926899915649,00022,875
1986-07-10905918903908717,00022,700
1986-07-099509509129201,654,00023,000
1986-07-089039509039503,766,00023,750
1986-07-078969208949134,549,00022,825
1986-07-05880894878894341,00022,350
1986-07-048908918758901,232,00022,250
1986-07-038898958758902,276,00022,250
1986-07-028808898738893,000,00022,225
1986-07-018658798608621,158,00021,550
1986-06-30841865841860703,00021,500
1986-06-28845845840840239,00021,000
1986-06-27848853840840662,00021,000
1986-06-26858868853868889,00021,700
1986-06-25835848821848388,00021,200
1986-06-24837840835837148,00020,925
1986-06-23850850831832200,00020,800
1986-06-21840850840846273,00021,150
1986-06-20838848830830562,00020,750
1986-06-19816838816838217,00020,950
1986-06-18815825810810418,00020,250
1986-06-17825827807815124,00020,375
1986-06-1683783883583584,00020,875
1986-06-13824849824835349,00020,875
1986-06-12822823820820174,00020,500
1986-06-1181382281382283,00020,550
1986-06-10801828801812100,00020,300
1986-06-09826830816816177,00020,400
1986-06-0783083082983026,00020,750
1986-06-06838840821830255,00020,750
1986-06-05848848835840159,00021,000
1986-06-04850850837838267,00020,950
1986-06-03851851847850171,00021,250
1986-06-02835841835841100,00021,025
1986-05-31840849835840185,00021,000
1986-05-30855870840855553,00021,375
1986-05-29855859845845248,00021,125
1986-05-288608628418532,002,00021,325
1986-05-278478538398491,278,00021,225
1986-05-26840845827827167,00020,675
1986-05-24850854840850573,00021,250
1986-05-23845845831845578,00021,125
1986-05-22835843825825513,00020,625
1986-05-21820850820838506,00020,950
1986-05-20815828815825302,00020,625
1986-05-19811830811815177,00020,375
1986-05-17792812792810245,00020,250
1986-05-16840840811812317,00020,300
1986-05-15835840828830247,00020,750
1986-05-14844849835839483,00020,975
1986-05-13850860830844562,00021,100
1986-05-12867873855860642,00021,500
1986-05-098708808608671,583,00021,675
1986-05-088798838668751,631,00021,875
1986-05-078908938608795,510,00021,975
1986-05-0686989086089011,195,00022,250
1986-05-028308608298599,529,00021,475
1986-05-018258308078202,140,00020,500
1986-04-308058258038253,731,00020,625
1986-04-28803805790805433,00020,125
1986-04-268058087887932,108,00019,825
1986-04-258238238008102,868,00020,250
1986-04-248198308088134,361,00020,325
1986-04-237798007607991,799,00019,975
1986-04-22760780752780572,00019,500
1986-04-21770780762770377,00019,250
1986-04-19780785760760159,00019,000
1986-04-18770800770800814,00020,000
1986-04-17780790767780355,00019,500
1986-04-16790790770775411,00019,375
1986-04-15810810780798888,00019,950
1986-04-14810811800800908,00020,000
1986-04-117998117908101,894,00020,250
1986-04-107947957597881,406,00019,700
1986-04-097407797377791,347,00019,475
1986-04-08750750733742531,00018,550
1986-04-07755775750760817,00019,000
1986-04-05740755740755359,00018,875
1986-04-047657707287492,075,00018,725
1986-04-037507557297551,697,00018,875
1986-04-028058107617801,300,00019,500
1986-04-018398408108302,535,00020,750
1986-03-318558668308505,255,00021,250
1986-03-2983985982584510,177,00021,125
1986-03-2880083477683413,871,00020,850
1986-03-277487727187706,100,00019,250
1986-03-267297447257382,394,00018,450
1986-03-257507617287394,916,00018,475
1986-03-246997506957507,281,00018,750
1986-03-226837006806893,099,00017,225
1986-03-206336706336601,451,00016,500
1986-03-196726726326531,436,00016,325
1986-03-186786856626623,177,00016,550
1986-03-176706726516684,313,00016,700
1986-03-156396536356503,269,00016,250
1986-03-146286326096302,283,00015,750
1986-03-136106226096183,058,00015,450
1986-03-126016085956073,104,00015,175
1986-03-115795955755911,418,00014,775
1986-03-10571580571572539,00014,300
1986-03-07563572563564389,00014,100
1986-03-06555560550560303,00014,000
1986-03-05562565556557416,00013,925
1986-03-04565569561565286,00014,125
1986-03-03555569555566291,00014,150
1986-03-01564564555559139,00013,975
1986-02-28578580550550872,00013,750
1986-02-27565578563569961,00014,225
1986-02-26555561550561697,00014,025
1986-02-25552560547560136,00014,000
1986-02-24532555532542130,00013,550
1986-02-22541546531531117,00013,275
1986-02-21559563551551534,00013,775
1986-02-20565570555559508,00013,975
1986-02-19552565548564942,00014,100
1986-02-18550552545550973,00013,750
1986-02-17543545533544706,00013,600
1986-02-15525536525533315,00013,325
1986-02-14515519515518142,00012,950
1986-02-13525527515515240,00012,875
1986-02-12512520512520207,00013,000
1986-02-1051151251051269,00012,800
1986-02-07510513510511257,00012,775
1986-02-06507510498510521,00012,750
1986-02-05500510500500153,00012,500
1986-02-04508510502510250,00012,750
1986-02-03508510500505162,00012,625
1986-02-01500510496510202,00012,750
1986-01-31497505485485322,00012,125
1986-01-30487504485501241,00012,525
1986-01-29480485477483211,00012,075
1986-01-28480482480480161,00012,000
1986-01-27480482480480112,00012,000
1986-01-25480487480480124,00012,000
1986-01-24480484480482108,00012,050
1986-01-2348648748048570,00012,125
1986-01-22485487480485109,00012,125
1986-01-2148348548248554,00012,125
1986-01-2048348347547666,00011,900
1986-01-1848548848448841,00012,200
1986-01-1748148548048032,00012,000
1986-01-164804854804859,00012,125
1986-01-14486488478478135,00011,950
1986-01-1349549548548520,00012,125
1986-01-1049549548549557,00012,375
1986-01-0949049048848987,00012,225
1986-01-0849050048948994,00012,225
1986-01-0749049249049091,00012,250
1986-01-0650050049049485,00012,350
1986-01-0449550049350054,00012,500

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