1808 (株)長谷工コーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 777 | 777 | 771 | 777 | 134,000 | 19,425 |
| 1991-12-27 | 779 | 779 | 775 | 777 | 137,000 | 19,425 |
| 1991-12-26 | 784 | 785 | 779 | 779 | 82,000 | 19,475 |
| 1991-12-25 | 795 | 795 | 772 | 785 | 136,000 | 19,625 |
| 1991-12-24 | 781 | 790 | 780 | 785 | 40,000 | 19,625 |
| 1991-12-20 | 785 | 785 | 777 | 777 | 92,000 | 19,425 |
| 1991-12-19 | 789 | 790 | 785 | 785 | 83,000 | 19,625 |
| 1991-12-18 | 790 | 800 | 790 | 798 | 36,000 | 19,950 |
| 1991-12-17 | 786 | 798 | 786 | 790 | 82,000 | 19,750 |
| 1991-12-16 | 801 | 801 | 781 | 785 | 78,000 | 19,625 |
| 1991-12-13 | 780 | 800 | 780 | 800 | 70,000 | 20,000 |
| 1991-12-12 | 790 | 790 | 780 | 780 | 40,000 | 19,500 |
| 1991-12-11 | 789 | 789 | 779 | 789 | 104,000 | 19,725 |
| 1991-12-10 | 790 | 790 | 779 | 779 | 55,000 | 19,475 |
| 1991-12-09 | 785 | 785 | 779 | 781 | 29,000 | 19,525 |
| 1991-12-06 | 798 | 798 | 781 | 785 | 142,000 | 19,625 |
| 1991-12-05 | 785 | 788 | 780 | 788 | 62,000 | 19,700 |
| 1991-12-04 | 783 | 785 | 766 | 785 | 149,000 | 19,625 |
| 1991-12-03 | 789 | 790 | 785 | 785 | 60,000 | 19,625 |
| 1991-12-02 | 802 | 803 | 785 | 789 | 206,000 | 19,725 |
| 1991-11-29 | 802 | 810 | 775 | 782 | 93,000 | 19,550 |
| 1991-11-28 | 810 | 810 | 800 | 802 | 51,000 | 20,050 |
| 1991-11-27 | 834 | 834 | 830 | 830 | 60,000 | 20,750 |
| 1991-11-26 | 826 | 830 | 826 | 830 | 35,000 | 20,750 |
| 1991-11-25 | 844 | 844 | 820 | 825 | 66,000 | 20,625 |
| 1991-11-22 | 835 | 835 | 825 | 825 | 83,000 | 20,625 |
| 1991-11-21 | 833 | 834 | 825 | 834 | 93,000 | 20,850 |
| 1991-11-20 | 806 | 835 | 806 | 835 | 110,000 | 20,875 |
| 1991-11-19 | 849 | 849 | 806 | 806 | 76,000 | 20,150 |
| 1991-11-18 | 834 | 835 | 810 | 819 | 169,000 | 20,475 |
| 1991-11-15 | 860 | 862 | 855 | 855 | 228,000 | 21,375 |
| 1991-11-14 | 861 | 862 | 860 | 861 | 72,000 | 21,525 |
| 1991-11-13 | 875 | 875 | 861 | 861 | 35,000 | 21,525 |
| 1991-11-12 | 865 | 875 | 861 | 870 | 52,000 | 21,750 |
| 1991-11-11 | 889 | 889 | 882 | 885 | 96,000 | 22,125 |
| 1991-11-08 | 889 | 889 | 869 | 884 | 88,000 | 22,100 |
| 1991-11-07 | 890 | 890 | 865 | 888 | 68,000 | 22,200 |
| 1991-11-06 | 878 | 890 | 870 | 890 | 233,000 | 22,250 |
| 1991-11-05 | 880 | 890 | 870 | 877 | 133,000 | 21,925 |
| 1991-11-01 | 861 | 861 | 855 | 860 | 297,000 | 21,500 |
| 1991-10-31 | 875 | 875 | 857 | 860 | 126,000 | 21,500 |
| 1991-10-30 | 887 | 887 | 875 | 880 | 85,000 | 22,000 |
| 1991-10-29 | 890 | 890 | 870 | 887 | 85,000 | 22,175 |
| 1991-10-28 | 894 | 895 | 885 | 890 | 78,000 | 22,250 |
| 1991-10-25 | 890 | 890 | 865 | 884 | 174,000 | 22,100 |
| 1991-10-24 | 891 | 894 | 890 | 890 | 202,000 | 22,250 |
| 1991-10-23 | 855 | 898 | 855 | 890 | 535,000 | 22,250 |
| 1991-10-22 | 861 | 865 | 855 | 855 | 260,000 | 21,375 |
| 1991-10-21 | 856 | 861 | 851 | 861 | 115,000 | 21,525 |
| 1991-10-18 | 849 | 850 | 840 | 846 | 115,000 | 21,150 |
| 1991-10-17 | 831 | 843 | 831 | 833 | 162,000 | 20,825 |
| 1991-10-16 | 826 | 835 | 826 | 827 | 126,000 | 20,675 |
| 1991-10-15 | 821 | 826 | 821 | 825 | 64,000 | 20,625 |
| 1991-10-14 | 846 | 846 | 810 | 820 | 77,000 | 20,500 |
| 1991-10-11 | 855 | 855 | 846 | 846 | 90,000 | 21,150 |
| 1991-10-09 | 845 | 859 | 845 | 850 | 231,000 | 21,250 |
| 1991-10-08 | 865 | 865 | 858 | 865 | 73,000 | 21,625 |
| 1991-10-07 | 863 | 865 | 855 | 865 | 91,000 | 21,625 |
| 1991-10-04 | 860 | 868 | 852 | 855 | 241,000 | 21,375 |
| 1991-10-03 | 859 | 869 | 850 | 861 | 227,000 | 21,525 |
| 1991-10-02 | 865 | 865 | 860 | 860 | 117,000 | 21,500 |
| 1991-10-01 | 858 | 864 | 850 | 864 | 232,000 | 21,600 |
| 1991-09-30 | 831 | 865 | 831 | 860 | 311,000 | 21,500 |
| 1991-09-27 | 821 | 828 | 816 | 828 | 176,000 | 20,700 |
| 1991-09-26 | 815 | 820 | 815 | 820 | 172,000 | 20,500 |
| 1991-09-25 | 802 | 816 | 802 | 816 | 307,000 | 20,400 |
| 1991-09-24 | 815 | 833 | 801 | 801 | 297,000 | 20,025 |
| 1991-09-20 | 800 | 800 | 795 | 795 | 422,000 | 19,875 |
| 1991-09-19 | 795 | 800 | 795 | 795 | 255,000 | 19,875 |
| 1991-09-18 | 815 | 818 | 790 | 795 | 492,000 | 19,875 |
| 1991-09-17 | 820 | 829 | 815 | 819 | 179,000 | 20,475 |
| 1991-09-13 | 811 | 820 | 797 | 820 | 481,000 | 20,500 |
| 1991-09-12 | 787 | 800 | 780 | 796 | 108,000 | 19,900 |
| 1991-09-11 | 780 | 781 | 774 | 777 | 335,000 | 19,425 |
| 1991-09-10 | 794 | 800 | 780 | 781 | 174,000 | 19,525 |
| 1991-09-09 | 805 | 814 | 800 | 800 | 164,000 | 20,000 |
| 1991-09-06 | 797 | 815 | 795 | 805 | 262,000 | 20,125 |
| 1991-09-05 | 790 | 800 | 790 | 800 | 60,000 | 20,000 |
| 1991-09-04 | 780 | 790 | 780 | 790 | 47,000 | 19,750 |
| 1991-09-03 | 784 | 798 | 784 | 792 | 112,000 | 19,800 |
| 1991-09-02 | 794 | 800 | 792 | 794 | 44,000 | 19,850 |
| 1991-08-30 | 786 | 794 | 786 | 794 | 177,000 | 19,850 |
| 1991-08-29 | 780 | 786 | 780 | 786 | 58,000 | 19,650 |
| 1991-08-28 | 784 | 789 | 779 | 789 | 118,000 | 19,725 |
| 1991-08-27 | 770 | 795 | 770 | 794 | 205,000 | 19,850 |
| 1991-08-26 | 779 | 783 | 765 | 780 | 141,000 | 19,500 |
| 1991-08-23 | 796 | 796 | 774 | 774 | 171,000 | 19,350 |
| 1991-08-22 | 785 | 795 | 785 | 786 | 120,000 | 19,650 |
| 1991-08-21 | 745 | 768 | 745 | 755 | 95,000 | 18,875 |
| 1991-08-20 | 764 | 764 | 740 | 745 | 147,000 | 18,625 |
| 1991-08-19 | 790 | 790 | 744 | 744 | 215,000 | 18,600 |
| 1991-08-16 | 790 | 800 | 770 | 775 | 193,000 | 19,375 |
| 1991-08-15 | 829 | 829 | 800 | 800 | 104,000 | 20,000 |
| 1991-08-14 | 816 | 830 | 816 | 830 | 106,000 | 20,750 |
| 1991-08-13 | 821 | 838 | 815 | 815 | 120,000 | 20,375 |
| 1991-08-12 | 849 | 849 | 841 | 841 | 107,000 | 21,025 |
| 1991-08-09 | 843 | 850 | 841 | 841 | 131,000 | 21,025 |
| 1991-08-08 | 850 | 850 | 841 | 850 | 39,000 | 21,250 |
| 1991-08-07 | 851 | 851 | 841 | 850 | 62,000 | 21,250 |
| 1991-08-06 | 849 | 850 | 841 | 841 | 52,000 | 21,025 |
| 1991-08-05 | 831 | 849 | 831 | 842 | 56,000 | 21,050 |
| 1991-08-02 | 845 | 850 | 841 | 841 | 27,000 | 21,025 |
| 1991-08-01 | 850 | 860 | 844 | 855 | 71,000 | 21,375 |
| 1991-07-31 | 856 | 863 | 843 | 858 | 166,000 | 21,450 |
| 1991-07-30 | 839 | 866 | 839 | 856 | 152,000 | 21,400 |
| 1991-07-29 | 860 | 860 | 842 | 847 | 73,000 | 21,175 |
| 1991-07-26 | 857 | 857 | 835 | 850 | 149,000 | 21,250 |
| 1991-07-25 | 865 | 865 | 842 | 847 | 176,000 | 21,175 |
| 1991-07-24 | 864 | 864 | 847 | 860 | 119,000 | 21,500 |
| 1991-07-23 | 859 | 859 | 855 | 855 | 59,000 | 21,375 |
| 1991-07-22 | 855 | 865 | 850 | 860 | 111,000 | 21,500 |
| 1991-07-19 | 855 | 864 | 847 | 864 | 50,000 | 21,600 |
| 1991-07-18 | 859 | 868 | 844 | 865 | 137,000 | 21,625 |
| 1991-07-17 | 857 | 869 | 848 | 869 | 167,000 | 21,725 |
| 1991-07-16 | 884 | 890 | 880 | 887 | 128,000 | 22,175 |
| 1991-07-15 | 880 | 884 | 880 | 884 | 24,000 | 22,100 |
| 1991-07-12 | 868 | 870 | 868 | 870 | 116,000 | 21,750 |
| 1991-07-11 | 870 | 879 | 869 | 871 | 53,000 | 21,775 |
| 1991-07-10 | 899 | 899 | 888 | 888 | 412,000 | 22,200 |
| 1991-07-09 | 835 | 861 | 820 | 861 | 439,000 | 21,525 |
| 1991-07-08 | 870 | 870 | 837 | 840 | 184,000 | 21,000 |
| 1991-07-05 | 886 | 890 | 870 | 870 | 151,000 | 21,750 |
| 1991-07-04 | 900 | 900 | 870 | 890 | 190,000 | 22,250 |
| 1991-07-03 | 902 | 909 | 889 | 890 | 245,000 | 22,250 |
| 1991-07-02 | 915 | 919 | 906 | 912 | 145,000 | 22,800 |
| 1991-07-01 | 918 | 920 | 910 | 917 | 202,000 | 22,925 |
| 1991-06-28 | 904 | 913 | 900 | 901 | 207,000 | 22,525 |
| 1991-06-27 | 903 | 914 | 903 | 903 | 101,000 | 22,575 |
| 1991-06-26 | 915 | 915 | 905 | 915 | 299,000 | 22,875 |
| 1991-06-25 | 916 | 916 | 902 | 915 | 176,000 | 22,875 |
| 1991-06-24 | 916 | 918 | 912 | 913 | 215,000 | 22,825 |
| 1991-06-21 | 910 | 925 | 910 | 916 | 176,000 | 22,900 |
| 1991-06-20 | 890 | 910 | 887 | 910 | 143,000 | 22,750 |
| 1991-06-19 | 913 | 913 | 895 | 900 | 325,000 | 22,500 |
| 1991-06-18 | 925 | 929 | 913 | 913 | 208,000 | 22,825 |
| 1991-06-17 | 940 | 940 | 925 | 925 | 388,000 | 23,125 |
| 1991-06-14 | 913 | 936 | 913 | 935 | 527,000 | 23,375 |
| 1991-06-13 | 911 | 915 | 911 | 913 | 144,000 | 22,825 |
| 1991-06-12 | 936 | 936 | 910 | 920 | 317,000 | 23,000 |
| 1991-06-11 | 906 | 919 | 906 | 916 | 103,000 | 22,900 |
| 1991-06-10 | 907 | 907 | 904 | 906 | 123,000 | 22,650 |
| 1991-06-07 | 917 | 921 | 917 | 917 | 79,000 | 22,925 |
| 1991-06-06 | 922 | 929 | 920 | 927 | 116,000 | 23,175 |
| 1991-06-05 | 930 | 930 | 927 | 927 | 48,000 | 23,175 |
| 1991-06-04 | 920 | 940 | 920 | 940 | 85,000 | 23,500 |
| 1991-06-03 | 941 | 945 | 930 | 930 | 79,000 | 23,250 |
| 1991-05-31 | 940 | 947 | 936 | 936 | 204,000 | 23,400 |
| 1991-05-30 | 933 | 940 | 933 | 940 | 68,000 | 23,500 |
| 1991-05-29 | 920 | 940 | 920 | 940 | 310,000 | 23,500 |
| 1991-05-28 | 913 | 919 | 911 | 912 | 179,000 | 22,800 |
| 1991-05-27 | 912 | 920 | 910 | 912 | 124,000 | 22,800 |
| 1991-05-24 | 912 | 912 | 902 | 912 | 148,000 | 22,800 |
| 1991-05-23 | 900 | 905 | 900 | 902 | 185,000 | 22,550 |
| 1991-05-22 | 891 | 900 | 890 | 892 | 71,000 | 22,300 |
| 1991-05-21 | 888 | 890 | 874 | 888 | 138,000 | 22,200 |
| 1991-05-20 | 888 | 908 | 888 | 896 | 187,000 | 22,400 |
| 1991-05-17 | 901 | 912 | 901 | 906 | 225,000 | 22,650 |
| 1991-05-16 | 907 | 907 | 890 | 891 | 126,000 | 22,275 |
| 1991-05-15 | 901 | 917 | 900 | 917 | 161,000 | 22,925 |
| 1991-05-14 | 906 | 915 | 906 | 908 | 92,000 | 22,700 |
| 1991-05-13 | 911 | 912 | 902 | 906 | 580,000 | 22,650 |
| 1991-05-10 | 928 | 928 | 908 | 920 | 184,000 | 23,000 |
| 1991-05-09 | 900 | 918 | 900 | 918 | 177,000 | 22,950 |
| 1991-05-08 | 916 | 926 | 906 | 910 | 133,000 | 22,750 |
| 1991-05-07 | 943 | 943 | 926 | 926 | 106,000 | 23,150 |
| 1991-05-02 | 950 | 950 | 933 | 944 | 109,000 | 23,600 |
| 1991-05-01 | 915 | 945 | 911 | 921 | 101,000 | 23,025 |
| 1991-04-30 | 905 | 907 | 900 | 905 | 299,000 | 22,625 |
| 1991-04-26 | 908 | 919 | 905 | 905 | 198,000 | 22,625 |
| 1991-04-25 | 925 | 930 | 905 | 906 | 302,000 | 22,650 |
| 1991-04-24 | 915 | 925 | 905 | 905 | 221,000 | 22,625 |
| 1991-04-23 | 915 | 920 | 900 | 915 | 277,000 | 22,875 |
| 1991-04-22 | 930 | 930 | 908 | 915 | 275,000 | 22,875 |
| 1991-04-19 | 961 | 969 | 950 | 950 | 241,000 | 23,750 |
| 1991-04-18 | 970 | 970 | 960 | 960 | 171,000 | 24,000 |
| 1991-04-17 | 962 | 977 | 962 | 965 | 226,000 | 24,125 |
| 1991-04-16 | 970 | 970 | 960 | 970 | 260,000 | 24,250 |
| 1991-04-15 | 956 | 973 | 956 | 960 | 137,000 | 24,000 |
| 1991-04-12 | 970 | 970 | 958 | 961 | 190,000 | 24,025 |
| 1991-04-11 | 973 | 973 | 953 | 960 | 235,000 | 24,000 |
| 1991-04-10 | 970 | 980 | 956 | 963 | 278,000 | 24,075 |
| 1991-04-09 | 970 | 980 | 965 | 970 | 250,000 | 24,250 |
| 1991-04-08 | 979 | 980 | 970 | 970 | 199,000 | 24,250 |
| 1991-04-05 | 985 | 985 | 961 | 970 | 276,000 | 24,250 |
| 1991-04-04 | 970 | 970 | 960 | 965 | 180,000 | 24,125 |
| 1991-04-03 | 984 | 984 | 960 | 960 | 408,000 | 24,000 |
| 1991-04-02 | 955 | 965 | 950 | 964 | 145,000 | 24,100 |
| 1991-04-01 | 945 | 965 | 945 | 965 | 168,000 | 24,125 |
| 1991-03-29 | 950 | 970 | 950 | 965 | 184,000 | 24,125 |
| 1991-03-28 | 943 | 952 | 931 | 941 | 333,000 | 23,525 |
| 1991-03-27 | 971 | 971 | 952 | 952 | 158,000 | 23,800 |
| 1991-03-26 | 970 | 971 | 951 | 962 | 172,000 | 24,050 |
| 1991-03-25 | 970 | 980 | 970 | 978 | 379,000 | 24,450 |
| 1991-03-22 | 982 | 995 | 980 | 980 | 631,000 | 24,500 |
| 1991-03-20 | 1,000 | 1,010 | 963 | 963 | 713,000 | 24,075 |
| 1991-03-19 | 1,030 | 1,040 | 1,020 | 1,020 | 1,113,000 | 25,500 |
| 1991-03-18 | 1,010 | 1,030 | 1,000 | 1,030 | 990,000 | 25,750 |
| 1991-03-15 | 972 | 1,000 | 972 | 999 | 579,000 | 24,975 |
| 1991-03-14 | 965 | 980 | 962 | 969 | 421,000 | 24,225 |
| 1991-03-13 | 987 | 988 | 960 | 970 | 375,000 | 24,250 |
| 1991-03-12 | 990 | 999 | 981 | 981 | 500,000 | 24,525 |
| 1991-03-11 | 1,000 | 1,020 | 992 | 1,010 | 1,874,000 | 25,250 |
| 1991-03-08 | 956 | 993 | 945 | 990 | 1,266,000 | 24,750 |
| 1991-03-07 | 931 | 950 | 931 | 948 | 260,000 | 23,700 |
| 1991-03-06 | 945 | 945 | 932 | 936 | 369,000 | 23,400 |
| 1991-03-05 | 920 | 936 | 910 | 925 | 304,000 | 23,125 |
| 1991-03-04 | 930 | 950 | 921 | 921 | 311,000 | 23,025 |
| 1991-03-01 | 940 | 950 | 925 | 950 | 431,000 | 23,750 |
| 1991-02-28 | 915 | 945 | 915 | 940 | 450,000 | 23,500 |
| 1991-02-27 | 917 | 917 | 911 | 913 | 125,000 | 22,825 |
| 1991-02-26 | 954 | 957 | 925 | 925 | 415,000 | 23,125 |
| 1991-02-25 | 908 | 940 | 888 | 939 | 629,000 | 23,475 |
| 1991-02-22 | 890 | 910 | 881 | 888 | 408,000 | 22,200 |
| 1991-02-21 | 905 | 910 | 890 | 890 | 615,000 | 22,250 |
| 1991-02-20 | 940 | 940 | 905 | 910 | 432,000 | 22,750 |
| 1991-02-19 | 969 | 980 | 921 | 940 | 932,000 | 23,500 |
| 1991-02-18 | 950 | 960 | 940 | 959 | 1,090,000 | 23,975 |
| 1991-02-15 | 858 | 860 | 849 | 860 | 538,000 | 21,500 |
| 1991-02-14 | 853 | 860 | 850 | 858 | 470,000 | 21,450 |
| 1991-02-13 | 820 | 846 | 820 | 843 | 662,000 | 21,075 |
| 1991-02-12 | 823 | 828 | 813 | 813 | 634,000 | 20,325 |
| 1991-02-08 | 770 | 785 | 770 | 783 | 587,000 | 19,575 |
| 1991-02-07 | 785 | 788 | 766 | 770 | 321,000 | 19,250 |
| 1991-02-06 | 770 | 785 | 765 | 784 | 271,000 | 19,600 |
| 1991-02-05 | 759 | 770 | 755 | 770 | 100,000 | 19,250 |
| 1991-02-04 | 756 | 756 | 750 | 750 | 63,000 | 18,750 |
| 1991-02-01 | 755 | 756 | 749 | 756 | 71,000 | 18,900 |
| 1991-01-31 | 758 | 760 | 755 | 756 | 157,000 | 18,900 |
| 1991-01-30 | 755 | 760 | 754 | 755 | 111,000 | 18,875 |
| 1991-01-29 | 755 | 757 | 750 | 754 | 135,000 | 18,850 |
| 1991-01-28 | 765 | 765 | 755 | 764 | 169,000 | 19,100 |
| 1991-01-25 | 773 | 780 | 756 | 780 | 304,000 | 19,500 |
| 1991-01-24 | 750 | 760 | 743 | 743 | 144,000 | 18,575 |
| 1991-01-23 | 755 | 763 | 750 | 750 | 153,000 | 18,750 |
| 1991-01-22 | 780 | 780 | 760 | 770 | 200,000 | 19,250 |
| 1991-01-21 | 787 | 788 | 750 | 750 | 171,000 | 18,750 |
| 1991-01-18 | 800 | 800 | 775 | 795 | 247,000 | 19,875 |
| 1991-01-17 | 729 | 790 | 729 | 775 | 222,000 | 19,375 |
| 1991-01-16 | 745 | 750 | 735 | 745 | 161,000 | 18,625 |
| 1991-01-14 | 750 | 757 | 738 | 755 | 204,000 | 18,875 |
| 1991-01-11 | 736 | 740 | 731 | 740 | 195,000 | 18,500 |
| 1991-01-10 | 740 | 740 | 725 | 731 | 638,000 | 18,275 |
| 1991-01-09 | 730 | 750 | 729 | 750 | 173,000 | 18,750 |
| 1991-01-08 | 740 | 745 | 728 | 735 | 294,000 | 18,375 |
| 1991-01-07 | 805 | 805 | 760 | 760 | 312,000 | 19,000 |
| 1991-01-04 | 800 | 810 | 800 | 801 | 62,000 | 20,025 |
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
