1808 (株)長谷工コーポレーション の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5901,5901,5501,580382,00039,500
1989-12-281,5901,5901,5601,590478,00039,750
1989-12-271,6001,6001,5501,560606,00039,000
1989-12-261,6201,6201,5901,590647,00039,750
1989-12-251,5601,6201,5501,590375,00039,750
1989-12-221,5901,6001,5301,550511,00038,750
1989-12-211,5901,5901,5601,580661,00039,500
1989-12-201,6001,6001,5601,560547,00039,000
1989-12-191,5901,6101,5901,590337,00039,750
1989-12-181,6201,6201,5901,620592,00040,500
1989-12-151,6101,6101,5901,610700,00040,250
1989-12-141,6301,6501,6101,620498,00040,500
1989-12-131,6601,6601,6201,660769,00041,500
1989-12-121,6901,6901,6801,680439,00042,000
1989-12-111,6601,6801,6601,680486,00042,000
1989-12-081,6601,6701,6501,660410,00041,500
1989-12-071,6701,6901,6501,6701,049,00041,750
1989-12-061,6801,6901,6701,6701,032,00041,750
1989-12-051,6801,7001,6701,670994,00041,750
1989-12-041,6401,6701,6301,6701,318,00041,750
1989-12-011,6201,6301,6201,630470,00040,750
1989-11-301,6101,6301,6101,620377,00040,500
1989-11-291,6001,6401,6001,6101,315,00040,250
1989-11-281,6101,6201,5901,600681,00040,000
1989-11-271,6301,6301,5801,600387,00040,000
1989-11-241,5801,6101,5601,600571,00040,000
1989-11-221,5601,5701,5401,5501,377,00038,750
1989-11-211,5601,5601,5401,550825,00038,750
1989-11-201,5701,5801,5501,560552,00039,000
1989-11-171,6001,6001,5601,570698,00039,250
1989-11-161,6301,6401,6101,610597,00040,250
1989-11-151,6301,6401,6201,630884,00040,750
1989-11-141,6801,6801,6301,630815,00040,750
1989-11-131,6501,6501,6201,650691,00041,250
1989-11-101,6401,6501,6301,640528,00041,000
1989-11-091,6501,6701,6301,6301,107,00040,750
1989-11-081,6001,6401,6001,630347,00040,750
1989-11-071,5601,5801,5601,580225,00039,500
1989-11-061,5601,5801,5601,580107,00039,500
1989-11-021,5801,5801,5601,580433,00039,500
1989-11-011,5901,6201,5801,580233,00039,500
1989-10-311,6301,6401,5801,620487,00040,500
1989-10-301,6301,6501,6301,640390,00041,000
1989-10-271,6801,7001,6301,6301,289,00040,750
1989-10-261,7001,7201,6801,6802,529,00042,000
1989-10-251,7501,7801,6701,6807,582,00042,000
1989-10-241,6301,7001,6001,7002,676,00042,500
1989-10-231,6301,6401,6001,630594,00040,750
1989-10-201,6401,6501,6201,630859,00040,750
1989-10-191,6201,6401,6001,620831,00040,500
1989-10-181,6201,6201,5901,590350,00039,750
1989-10-171,5701,6201,5701,610951,00040,250
1989-10-161,5401,5701,5401,550571,00038,750
1989-10-131,6001,6001,5501,570539,00039,250
1989-10-121,6001,6201,5501,570845,00039,250
1989-10-111,6601,6601,6001,630501,00040,750
1989-10-091,6501,6801,6401,650887,00041,250
1989-10-061,6601,6701,6301,640769,00041,000
1989-10-051,7001,7101,6801,680789,00042,000
1989-10-041,7001,7401,7001,7006,155,00042,500
1989-10-031,6601,7101,6501,7008,027,00042,500
1989-10-021,6401,6601,6301,6502,649,00041,250
1989-09-291,6301,6501,6201,6201,200,00040,500
1989-09-281,6201,6401,6101,6401,253,00041,000
1989-09-271,6201,6501,6101,6103,344,00040,250
1989-09-261,6201,6501,6101,6501,541,00041,250
1989-09-251,6401,6401,6101,610928,00040,250
1989-09-221,6201,6301,5901,610751,00040,250
1989-09-211,6401,6401,6101,6201,355,00040,500
1989-09-201,6501,6701,6201,6505,789,00041,250
1989-09-191,5901,6301,5901,6203,238,00040,500
1989-09-181,5801,5901,5801,590416,00039,750
1989-09-141,5201,5801,5201,580717,00039,500
1989-09-131,5301,5301,5101,530373,00038,250
1989-09-121,5401,5401,5101,530628,00038,250
1989-09-111,5601,5601,5201,530634,00038,250
1989-09-081,5401,5601,5301,5301,326,00038,250
1989-09-071,5401,5401,5101,5201,055,00038,000
1989-09-061,5401,5501,5201,540611,00038,500
1989-09-051,5401,5401,5201,520190,00038,000
1989-09-041,5501,5601,5101,510702,00037,750
1989-09-011,5501,5501,5201,540174,00038,500
1989-08-311,5501,5601,5101,530268,00038,250
1989-08-301,5601,5601,5301,530657,00038,250
1989-08-291,5701,5801,5501,560705,00039,000
1989-08-281,5601,5801,5601,580439,00039,500
1989-08-251,5601,5801,5501,580966,00039,500
1989-08-241,5501,5601,5401,560434,00039,000
1989-08-231,5601,5701,5501,560743,00039,000
1989-08-221,5701,5701,5501,550377,00038,750
1989-08-211,5501,5701,5401,560473,00039,000
1989-08-181,5501,5701,5501,570407,00039,250
1989-08-171,5601,5801,5601,570686,00039,250
1989-08-161,5601,5701,5601,560310,00039,000
1989-08-151,5801,5901,5601,570536,00039,250
1989-08-141,6001,6101,5601,590698,00039,750
1989-08-111,6101,6201,5901,6103,744,00040,250
1989-08-101,5901,6201,5801,5807,405,00039,500
1989-08-091,5701,6001,5501,5702,969,00039,250
1989-08-081,5801,5901,5501,5701,633,00039,250
1989-08-071,5501,5701,5401,570926,00039,250
1989-08-041,5401,5501,5301,540563,00038,500
1989-08-031,5701,5701,5401,540723,00038,500
1989-08-021,5601,5801,5501,570910,00039,250
1989-08-011,5901,5901,5501,5601,392,00039,000
1989-07-311,5901,6001,5701,5903,446,00039,750
1989-07-281,5901,6201,5701,59011,979,00039,750
1989-07-271,5401,5801,5301,58010,084,00039,500
1989-07-261,5501,5601,5101,5103,194,00037,750
1989-07-251,5501,5701,5301,5408,471,00038,500
1989-07-241,4701,5601,4501,5507,814,00038,750
1989-07-211,4801,4801,4501,4604,734,00036,500
1989-07-201,4701,4801,4401,4604,843,00036,500
1989-07-191,3701,4201,3701,420645,00035,500
1989-07-181,3901,3901,3601,390204,00034,750
1989-07-171,4001,4001,3701,390576,00034,750
1989-07-141,4201,4301,4001,430187,00035,750
1989-07-131,4201,4401,4201,4201,012,00035,500
1989-07-121,4301,4401,4101,4401,024,00036,000
1989-07-111,4101,4401,4101,4301,167,00035,750
1989-07-101,3901,4101,3801,400798,00035,000
1989-07-071,3501,4001,3501,380802,00034,500
1989-07-061,3501,3501,3401,34072,00033,500
1989-07-051,3501,3501,3201,33065,00033,250
1989-07-041,3601,3601,3201,35084,00033,750
1989-07-031,3601,3601,3401,36098,00034,000
1989-06-301,3601,3601,3201,340183,00033,500
1989-06-291,3501,3601,3301,340192,00033,500
1989-06-281,3701,3701,3201,330161,00033,250
1989-06-271,3601,3601,3201,350269,00033,750
1989-06-261,3601,3601,3501,360164,00034,000
1989-06-231,3401,3401,3201,320118,00033,000
1989-06-221,3001,3401,2901,320100,00033,000
1989-06-211,3001,3001,2901,300163,00032,500
1989-06-201,2701,3201,2601,300226,00032,500
1989-06-191,3001,3001,2801,290101,00032,250
1989-06-161,3101,3201,3001,320213,00033,000
1989-06-151,3401,3501,3101,320152,00033,000
1989-06-141,3201,3601,3101,360130,00034,000
1989-06-131,3301,3401,3101,310160,00032,750
1989-06-121,3801,3801,3401,34070,00033,500
1989-06-091,3801,3801,3601,360113,00034,000
1989-06-081,3601,3701,3601,36067,00034,000
1989-06-071,3801,3801,3501,350191,00033,750
1989-06-061,3501,3801,3501,360134,00034,000
1989-06-051,3601,3601,3401,340122,00033,500
1989-06-021,3601,3801,3601,360208,00034,000
1989-06-011,3901,4101,3801,380328,00034,500
1989-05-311,3801,4201,3701,410326,00035,250
1989-05-301,4201,4301,3901,400500,00035,000
1989-05-291,4601,4601,4201,420773,00035,500
1989-05-261,4201,4501,4101,4401,323,00036,000
1989-05-251,4101,4301,4001,420902,00035,500
1989-05-241,3701,4101,3701,400511,00035,000
1989-05-231,3601,3901,3501,390245,00034,750
1989-05-221,3801,3901,3701,370253,00034,250
1989-05-191,3701,4001,3701,370224,00034,250
1989-05-181,3801,4001,3701,370185,00034,250
1989-05-171,3801,4001,3701,400217,00035,000
1989-05-161,4001,4001,3701,390429,00034,750
1989-05-151,4001,4001,3801,390113,00034,750
1989-05-121,3901,4001,3801,390144,00034,750
1989-05-111,3901,4001,3901,400295,00035,000
1989-05-101,3901,3901,3701,390497,00034,750
1989-05-091,3901,3901,3701,370188,00034,250
1989-05-081,3901,4001,3801,380404,00034,500
1989-05-021,3701,4101,3701,370710,00034,250
1989-05-011,3901,3901,3701,380143,00034,500
1989-04-281,3801,3901,3601,380319,00034,500
1989-04-271,3901,3901,3701,370216,00034,250
1989-04-261,4001,4001,3601,390319,00034,750
1989-04-251,3401,4001,3201,400303,00035,000
1989-04-241,3501,3501,3201,320444,00033,000
1989-04-211,3301,3401,3201,340123,00033,500
1989-04-201,3301,3501,3301,340250,00033,500
1989-04-191,3401,3401,3301,330180,00033,250
1989-04-181,3401,3501,3201,320517,00033,000
1989-04-171,3401,3501,3301,340253,00033,500
1989-04-141,3001,3201,3001,320126,00033,000
1989-04-131,3201,3301,3101,320230,00033,000
1989-04-121,3201,3401,3201,320163,00033,000
1989-04-111,3301,3501,3301,340168,00033,500
1989-04-101,3501,3601,3401,360273,00034,000
1989-04-071,3501,3701,3501,350365,00033,750
1989-04-061,3501,3701,3501,350220,00033,750
1989-04-051,3801,3801,3501,370369,00034,250
1989-04-041,3601,3901,3501,380175,00034,500
1989-04-031,3501,3801,3501,360204,00034,000
1989-03-311,3801,4001,3801,380282,00034,500
1989-03-301,4301,4401,3801,400554,00035,000
1989-03-291,4301,4601,4201,430753,00035,750
1989-03-281,4201,4401,4101,410361,00035,250
1989-03-271,4301,4301,4001,400527,00035,000
1989-03-241,4401,4401,4001,4401,220,00036,000
1989-03-231,4401,4501,4201,440540,00036,000
1989-03-221,4801,4901,4301,4502,721,00036,250
1989-03-201,4001,4701,3901,4701,683,00036,750
1989-03-171,4101,4101,3801,4001,341,00035,000
1989-03-161,3801,4201,3801,4001,038,00035,000
1989-03-151,3901,4001,3501,390740,00034,750
1989-03-141,3701,3801,3501,380348,00034,500
1989-03-131,3801,3801,3501,360147,00034,000
1989-03-101,3801,3801,3401,340502,00033,500
1989-03-091,3901,3901,3501,360216,00034,000
1989-03-081,3801,4001,3701,370464,00034,250
1989-03-071,3401,3501,3201,350358,00033,750
1989-03-061,3501,3801,3201,340253,00033,500
1989-03-031,3501,3901,3501,370412,00034,250
1989-03-021,3601,3601,3201,330223,00033,250
1989-03-011,3601,3701,3001,300489,00032,500
1989-02-281,3901,4001,3601,360546,00034,000
1989-02-271,4201,4301,3801,390300,00034,750
1989-02-231,4601,4601,4401,4401,349,00036,000
1989-02-221,4201,4601,4101,4401,189,00036,000
1989-02-211,4601,4701,4201,440956,00036,000
1989-02-201,4801,4901,4601,4601,516,00036,500
1989-02-171,5101,5201,4901,4904,229,00037,250
1989-02-161,5101,5501,4901,50010,737,00037,500
1989-02-151,4301,4901,4301,4705,077,00036,750
1989-02-141,4701,4801,4301,4304,372,00035,750
1989-02-131,4501,4801,4301,4503,936,00036,250
1989-02-101,3901,5001,3901,4704,305,00036,750
1989-02-091,3701,4001,3601,3902,130,00034,750
1989-02-081,3901,4101,3801,3902,426,00034,750
1989-02-071,3901,4101,3801,3904,627,00034,750
1989-02-061,3401,3701,3301,3602,365,00034,000
1989-02-031,3501,3701,3301,3304,692,00033,250
1989-02-021,2801,3401,2801,3304,394,00033,250
1989-02-011,2701,2801,2501,260886,00031,500
1989-01-311,2701,2701,2501,250341,00031,250
1989-01-301,2601,2801,2501,270800,00031,750
1989-01-281,2701,2701,2501,2701,399,00031,750
1989-01-271,2001,2501,1901,2301,424,00030,750
1989-01-261,1901,2001,1801,190407,00029,750
1989-01-251,1901,1901,1701,190507,00029,750
1989-01-241,1701,1801,1601,160525,00029,000
1989-01-231,1701,1701,1601,170214,00029,250
1989-01-201,1701,1801,1601,17089,00029,250
1989-01-191,1801,1801,1601,160594,00029,000
1989-01-181,1601,1701,1501,160224,00029,000
1989-01-171,1601,1601,1501,160220,00029,000
1989-01-131,1501,1601,1401,160235,00029,000
1989-01-121,1601,1601,1401,140313,00028,500
1989-01-111,1701,1701,1501,150215,00028,750
1989-01-101,1701,1801,1501,170227,00029,250
1989-01-091,1801,1801,1401,170210,00029,250
1989-01-061,1401,1501,1301,140193,00028,500
1989-01-051,1801,1801,1501,150101,00028,750
1989-01-041,1601,1801,1501,17099,00029,250

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