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
1991-12-30777777771777134,00019,425
1991-12-27779779775777137,00019,425
1991-12-2678478577977982,00019,475
1991-12-25795795772785136,00019,625
1991-12-2478179078078540,00019,625
1991-12-2078578577777792,00019,425
1991-12-1978979078578583,00019,625
1991-12-1879080079079836,00019,950
1991-12-1778679878679082,00019,750
1991-12-1680180178178578,00019,625
1991-12-1378080078080070,00020,000
1991-12-1279079078078040,00019,500
1991-12-11789789779789104,00019,725
1991-12-1079079077977955,00019,475
1991-12-0978578577978129,00019,525
1991-12-06798798781785142,00019,625
1991-12-0578578878078862,00019,700
1991-12-04783785766785149,00019,625
1991-12-0378979078578560,00019,625
1991-12-02802803785789206,00019,725
1991-11-2980281077578293,00019,550
1991-11-2881081080080251,00020,050
1991-11-2783483483083060,00020,750
1991-11-2682683082683035,00020,750
1991-11-2584484482082566,00020,625
1991-11-2283583582582583,00020,625
1991-11-2183383482583493,00020,850
1991-11-20806835806835110,00020,875
1991-11-1984984980680676,00020,150
1991-11-18834835810819169,00020,475
1991-11-15860862855855228,00021,375
1991-11-1486186286086172,00021,525
1991-11-1387587586186135,00021,525
1991-11-1286587586187052,00021,750
1991-11-1188988988288596,00022,125
1991-11-0888988986988488,00022,100
1991-11-0789089086588868,00022,200
1991-11-06878890870890233,00022,250
1991-11-05880890870877133,00021,925
1991-11-01861861855860297,00021,500
1991-10-31875875857860126,00021,500
1991-10-3088788787588085,00022,000
1991-10-2989089087088785,00022,175
1991-10-2889489588589078,00022,250
1991-10-25890890865884174,00022,100
1991-10-24891894890890202,00022,250
1991-10-23855898855890535,00022,250
1991-10-22861865855855260,00021,375
1991-10-21856861851861115,00021,525
1991-10-18849850840846115,00021,150
1991-10-17831843831833162,00020,825
1991-10-16826835826827126,00020,675
1991-10-1582182682182564,00020,625
1991-10-1484684681082077,00020,500
1991-10-1185585584684690,00021,150
1991-10-09845859845850231,00021,250
1991-10-0886586585886573,00021,625
1991-10-0786386585586591,00021,625
1991-10-04860868852855241,00021,375
1991-10-03859869850861227,00021,525
1991-10-02865865860860117,00021,500
1991-10-01858864850864232,00021,600
1991-09-30831865831860311,00021,500
1991-09-27821828816828176,00020,700
1991-09-26815820815820172,00020,500
1991-09-25802816802816307,00020,400
1991-09-24815833801801297,00020,025
1991-09-20800800795795422,00019,875
1991-09-19795800795795255,00019,875
1991-09-18815818790795492,00019,875
1991-09-17820829815819179,00020,475
1991-09-13811820797820481,00020,500
1991-09-12787800780796108,00019,900
1991-09-11780781774777335,00019,425
1991-09-10794800780781174,00019,525
1991-09-09805814800800164,00020,000
1991-09-06797815795805262,00020,125
1991-09-0579080079080060,00020,000
1991-09-0478079078079047,00019,750
1991-09-03784798784792112,00019,800
1991-09-0279480079279444,00019,850
1991-08-30786794786794177,00019,850
1991-08-2978078678078658,00019,650
1991-08-28784789779789118,00019,725
1991-08-27770795770794205,00019,850
1991-08-26779783765780141,00019,500
1991-08-23796796774774171,00019,350
1991-08-22785795785786120,00019,650
1991-08-2174576874575595,00018,875
1991-08-20764764740745147,00018,625
1991-08-19790790744744215,00018,600
1991-08-16790800770775193,00019,375
1991-08-15829829800800104,00020,000
1991-08-14816830816830106,00020,750
1991-08-13821838815815120,00020,375
1991-08-12849849841841107,00021,025
1991-08-09843850841841131,00021,025
1991-08-0885085084185039,00021,250
1991-08-0785185184185062,00021,250
1991-08-0684985084184152,00021,025
1991-08-0583184983184256,00021,050
1991-08-0284585084184127,00021,025
1991-08-0185086084485571,00021,375
1991-07-31856863843858166,00021,450
1991-07-30839866839856152,00021,400
1991-07-2986086084284773,00021,175
1991-07-26857857835850149,00021,250
1991-07-25865865842847176,00021,175
1991-07-24864864847860119,00021,500
1991-07-2385985985585559,00021,375
1991-07-22855865850860111,00021,500
1991-07-1985586484786450,00021,600
1991-07-18859868844865137,00021,625
1991-07-17857869848869167,00021,725
1991-07-16884890880887128,00022,175
1991-07-1588088488088424,00022,100
1991-07-12868870868870116,00021,750
1991-07-1187087986987153,00021,775
1991-07-10899899888888412,00022,200
1991-07-09835861820861439,00021,525
1991-07-08870870837840184,00021,000
1991-07-05886890870870151,00021,750
1991-07-04900900870890190,00022,250
1991-07-03902909889890245,00022,250
1991-07-02915919906912145,00022,800
1991-07-01918920910917202,00022,925
1991-06-28904913900901207,00022,525
1991-06-27903914903903101,00022,575
1991-06-26915915905915299,00022,875
1991-06-25916916902915176,00022,875
1991-06-24916918912913215,00022,825
1991-06-21910925910916176,00022,900
1991-06-20890910887910143,00022,750
1991-06-19913913895900325,00022,500
1991-06-18925929913913208,00022,825
1991-06-17940940925925388,00023,125
1991-06-14913936913935527,00023,375
1991-06-13911915911913144,00022,825
1991-06-12936936910920317,00023,000
1991-06-11906919906916103,00022,900
1991-06-10907907904906123,00022,650
1991-06-0791792191791779,00022,925
1991-06-06922929920927116,00023,175
1991-06-0593093092792748,00023,175
1991-06-0492094092094085,00023,500
1991-06-0394194593093079,00023,250
1991-05-31940947936936204,00023,400
1991-05-3093394093394068,00023,500
1991-05-29920940920940310,00023,500
1991-05-28913919911912179,00022,800
1991-05-27912920910912124,00022,800
1991-05-24912912902912148,00022,800
1991-05-23900905900902185,00022,550
1991-05-2289190089089271,00022,300
1991-05-21888890874888138,00022,200
1991-05-20888908888896187,00022,400
1991-05-17901912901906225,00022,650
1991-05-16907907890891126,00022,275
1991-05-15901917900917161,00022,925
1991-05-1490691590690892,00022,700
1991-05-13911912902906580,00022,650
1991-05-10928928908920184,00023,000
1991-05-09900918900918177,00022,950
1991-05-08916926906910133,00022,750
1991-05-07943943926926106,00023,150
1991-05-02950950933944109,00023,600
1991-05-01915945911921101,00023,025
1991-04-30905907900905299,00022,625
1991-04-26908919905905198,00022,625
1991-04-25925930905906302,00022,650
1991-04-24915925905905221,00022,625
1991-04-23915920900915277,00022,875
1991-04-22930930908915275,00022,875
1991-04-19961969950950241,00023,750
1991-04-18970970960960171,00024,000
1991-04-17962977962965226,00024,125
1991-04-16970970960970260,00024,250
1991-04-15956973956960137,00024,000
1991-04-12970970958961190,00024,025
1991-04-11973973953960235,00024,000
1991-04-10970980956963278,00024,075
1991-04-09970980965970250,00024,250
1991-04-08979980970970199,00024,250
1991-04-05985985961970276,00024,250
1991-04-04970970960965180,00024,125
1991-04-03984984960960408,00024,000
1991-04-02955965950964145,00024,100
1991-04-01945965945965168,00024,125
1991-03-29950970950965184,00024,125
1991-03-28943952931941333,00023,525
1991-03-27971971952952158,00023,800
1991-03-26970971951962172,00024,050
1991-03-25970980970978379,00024,450
1991-03-22982995980980631,00024,500
1991-03-201,0001,010963963713,00024,075
1991-03-191,0301,0401,0201,0201,113,00025,500
1991-03-181,0101,0301,0001,030990,00025,750
1991-03-159721,000972999579,00024,975
1991-03-14965980962969421,00024,225
1991-03-13987988960970375,00024,250
1991-03-12990999981981500,00024,525
1991-03-111,0001,0209921,0101,874,00025,250
1991-03-089569939459901,266,00024,750
1991-03-07931950931948260,00023,700
1991-03-06945945932936369,00023,400
1991-03-05920936910925304,00023,125
1991-03-04930950921921311,00023,025
1991-03-01940950925950431,00023,750
1991-02-28915945915940450,00023,500
1991-02-27917917911913125,00022,825
1991-02-26954957925925415,00023,125
1991-02-25908940888939629,00023,475
1991-02-22890910881888408,00022,200
1991-02-21905910890890615,00022,250
1991-02-20940940905910432,00022,750
1991-02-19969980921940932,00023,500
1991-02-189509609409591,090,00023,975
1991-02-15858860849860538,00021,500
1991-02-14853860850858470,00021,450
1991-02-13820846820843662,00021,075
1991-02-12823828813813634,00020,325
1991-02-08770785770783587,00019,575
1991-02-07785788766770321,00019,250
1991-02-06770785765784271,00019,600
1991-02-05759770755770100,00019,250
1991-02-0475675675075063,00018,750
1991-02-0175575674975671,00018,900
1991-01-31758760755756157,00018,900
1991-01-30755760754755111,00018,875
1991-01-29755757750754135,00018,850
1991-01-28765765755764169,00019,100
1991-01-25773780756780304,00019,500
1991-01-24750760743743144,00018,575
1991-01-23755763750750153,00018,750
1991-01-22780780760770200,00019,250
1991-01-21787788750750171,00018,750
1991-01-18800800775795247,00019,875
1991-01-17729790729775222,00019,375
1991-01-16745750735745161,00018,625
1991-01-14750757738755204,00018,875
1991-01-11736740731740195,00018,500
1991-01-10740740725731638,00018,275
1991-01-09730750729750173,00018,750
1991-01-08740745728735294,00018,375
1991-01-07805805760760312,00019,000
1991-01-0480081080080162,00020,025

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