1808 (株)長谷工コーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 561 | 569 | 557 | 565 | 61,000 | 14,125 |
| 1992-12-29 | 571 | 571 | 560 | 560 | 103,000 | 14,000 |
| 1992-12-28 | 576 | 576 | 571 | 575 | 47,000 | 14,375 |
| 1992-12-25 | 599 | 599 | 580 | 581 | 144,000 | 14,525 |
| 1992-12-24 | 601 | 605 | 590 | 590 | 167,000 | 14,750 |
| 1992-12-22 | 601 | 605 | 590 | 601 | 269,000 | 15,025 |
| 1992-12-21 | 600 | 600 | 581 | 600 | 57,000 | 15,000 |
| 1992-12-18 | 580 | 600 | 580 | 600 | 173,000 | 15,000 |
| 1992-12-17 | 580 | 600 | 580 | 585 | 165,000 | 14,625 |
| 1992-12-16 | 595 | 595 | 586 | 586 | 107,000 | 14,650 |
| 1992-12-15 | 585 | 600 | 585 | 595 | 158,000 | 14,875 |
| 1992-12-14 | 610 | 610 | 582 | 605 | 121,000 | 15,125 |
| 1992-12-11 | 630 | 630 | 620 | 630 | 570,000 | 15,750 |
| 1992-12-10 | 611 | 631 | 611 | 630 | 709,000 | 15,750 |
| 1992-12-09 | 596 | 597 | 591 | 597 | 190,000 | 14,925 |
| 1992-12-08 | 587 | 590 | 577 | 590 | 244,000 | 14,750 |
| 1992-12-07 | 585 | 585 | 560 | 575 | 139,000 | 14,375 |
| 1992-12-04 | 580 | 585 | 580 | 585 | 68,000 | 14,625 |
| 1992-12-03 | 594 | 594 | 579 | 580 | 30,000 | 14,500 |
| 1992-12-02 | 581 | 591 | 558 | 590 | 136,000 | 14,750 |
| 1992-12-01 | 600 | 600 | 581 | 581 | 79,000 | 14,525 |
| 1992-11-30 | 570 | 598 | 570 | 598 | 127,000 | 14,950 |
| 1992-11-27 | 561 | 570 | 561 | 570 | 55,000 | 14,250 |
| 1992-11-26 | 570 | 579 | 563 | 570 | 124,000 | 14,250 |
| 1992-11-25 | 575 | 579 | 565 | 570 | 151,000 | 14,250 |
| 1992-11-24 | 561 | 579 | 561 | 575 | 66,000 | 14,375 |
| 1992-11-20 | 550 | 562 | 548 | 561 | 135,000 | 14,025 |
| 1992-11-19 | 557 | 566 | 540 | 548 | 343,000 | 13,700 |
| 1992-11-18 | 543 | 565 | 540 | 540 | 308,000 | 13,500 |
| 1992-11-17 | 550 | 553 | 550 | 553 | 63,000 | 13,825 |
| 1992-11-16 | 570 | 570 | 551 | 552 | 89,000 | 13,800 |
| 1992-11-13 | 566 | 570 | 555 | 570 | 139,000 | 14,250 |
| 1992-11-12 | 551 | 573 | 550 | 573 | 85,000 | 14,325 |
| 1992-11-11 | 550 | 551 | 550 | 551 | 141,000 | 13,775 |
| 1992-11-10 | 573 | 573 | 555 | 555 | 203,000 | 13,875 |
| 1992-11-09 | 565 | 565 | 560 | 560 | 60,000 | 14,000 |
| 1992-11-06 | 585 | 585 | 580 | 584 | 96,000 | 14,600 |
| 1992-11-05 | 582 | 585 | 582 | 585 | 49,000 | 14,625 |
| 1992-11-04 | 575 | 585 | 565 | 585 | 44,000 | 14,625 |
| 1992-11-02 | 565 | 567 | 565 | 566 | 42,000 | 14,150 |
| 1992-10-30 | 565 | 565 | 552 | 565 | 101,000 | 14,125 |
| 1992-10-29 | 569 | 569 | 565 | 566 | 19,000 | 14,150 |
| 1992-10-28 | 580 | 580 | 565 | 565 | 64,000 | 14,125 |
| 1992-10-27 | 588 | 595 | 577 | 580 | 40,000 | 14,500 |
| 1992-10-26 | 598 | 598 | 580 | 598 | 72,000 | 14,950 |
| 1992-10-23 | 600 | 602 | 591 | 600 | 212,000 | 15,000 |
| 1992-10-22 | 590 | 600 | 588 | 591 | 401,000 | 14,775 |
| 1992-10-21 | 569 | 591 | 559 | 590 | 357,000 | 14,750 |
| 1992-10-20 | 560 | 560 | 550 | 559 | 129,000 | 13,975 |
| 1992-10-19 | 580 | 580 | 560 | 560 | 36,000 | 14,000 |
| 1992-10-16 | 589 | 589 | 580 | 580 | 56,000 | 14,500 |
| 1992-10-15 | 580 | 588 | 575 | 575 | 101,000 | 14,375 |
| 1992-10-14 | 580 | 590 | 575 | 585 | 170,000 | 14,625 |
| 1992-10-13 | 571 | 580 | 571 | 571 | 41,000 | 14,275 |
| 1992-10-12 | 584 | 584 | 571 | 571 | 39,000 | 14,275 |
| 1992-10-09 | 558 | 560 | 556 | 560 | 103,000 | 14,000 |
| 1992-10-08 | 580 | 580 | 555 | 555 | 82,000 | 13,875 |
| 1992-10-07 | 560 | 575 | 560 | 570 | 57,000 | 14,250 |
| 1992-10-06 | 565 | 570 | 565 | 570 | 70,000 | 14,250 |
| 1992-10-05 | 554 | 570 | 541 | 570 | 78,000 | 14,250 |
| 1992-10-02 | 570 | 570 | 555 | 555 | 132,000 | 13,875 |
| 1992-10-01 | 580 | 580 | 560 | 570 | 85,000 | 14,250 |
| 1992-09-30 | 565 | 565 | 560 | 560 | 112,000 | 14,000 |
| 1992-09-29 | 575 | 580 | 565 | 570 | 122,000 | 14,250 |
| 1992-09-28 | 570 | 580 | 570 | 575 | 89,000 | 14,375 |
| 1992-09-25 | 580 | 580 | 573 | 575 | 161,000 | 14,375 |
| 1992-09-24 | 580 | 581 | 570 | 570 | 348,000 | 14,250 |
| 1992-09-22 | 570 | 574 | 570 | 570 | 144,000 | 14,250 |
| 1992-09-21 | 575 | 580 | 575 | 580 | 76,000 | 14,500 |
| 1992-09-18 | 565 | 580 | 565 | 575 | 145,000 | 14,375 |
| 1992-09-17 | 580 | 589 | 560 | 570 | 291,000 | 14,250 |
| 1992-09-16 | 565 | 569 | 560 | 560 | 149,000 | 14,000 |
| 1992-09-14 | 560 | 573 | 560 | 565 | 118,000 | 14,125 |
| 1992-09-11 | 579 | 590 | 570 | 576 | 201,000 | 14,400 |
| 1992-09-10 | 604 | 607 | 580 | 581 | 212,000 | 14,525 |
| 1992-09-09 | 580 | 595 | 580 | 590 | 121,000 | 14,750 |
| 1992-09-08 | 580 | 600 | 570 | 600 | 127,000 | 15,000 |
| 1992-09-07 | 580 | 600 | 580 | 584 | 341,000 | 14,600 |
| 1992-09-04 | 591 | 600 | 576 | 580 | 317,000 | 14,500 |
| 1992-09-03 | 595 | 595 | 575 | 588 | 177,000 | 14,700 |
| 1992-09-02 | 605 | 605 | 575 | 575 | 146,000 | 14,375 |
| 1992-09-01 | 615 | 615 | 590 | 605 | 251,000 | 15,125 |
| 1992-08-31 | 612 | 619 | 607 | 617 | 307,000 | 15,425 |
| 1992-08-28 | 590 | 614 | 575 | 613 | 390,000 | 15,325 |
| 1992-08-27 | 567 | 597 | 567 | 590 | 286,000 | 14,750 |
| 1992-08-26 | 571 | 585 | 561 | 575 | 218,000 | 14,375 |
| 1992-08-25 | 573 | 578 | 557 | 561 | 392,000 | 14,025 |
| 1992-08-24 | 531 | 590 | 530 | 570 | 177,000 | 14,250 |
| 1992-08-21 | 481 | 521 | 481 | 521 | 138,000 | 13,025 |
| 1992-08-20 | 465 | 493 | 460 | 480 | 367,000 | 12,000 |
| 1992-08-19 | 445 | 465 | 443 | 465 | 107,000 | 11,625 |
| 1992-08-18 | 450 | 450 | 440 | 440 | 150,000 | 11,000 |
| 1992-08-17 | 442 | 453 | 442 | 450 | 44,000 | 11,250 |
| 1992-08-14 | 426 | 440 | 426 | 440 | 117,000 | 11,000 |
| 1992-08-13 | 410 | 425 | 410 | 424 | 154,000 | 10,600 |
| 1992-08-12 | 454 | 454 | 410 | 410 | 95,000 | 10,250 |
| 1992-08-11 | 480 | 480 | 462 | 462 | 105,000 | 11,550 |
| 1992-08-10 | 506 | 506 | 474 | 480 | 146,000 | 12,000 |
| 1992-08-07 | 515 | 515 | 501 | 501 | 133,000 | 12,525 |
| 1992-08-06 | 520 | 530 | 501 | 501 | 123,000 | 12,525 |
| 1992-08-05 | 520 | 531 | 519 | 519 | 118,000 | 12,975 |
| 1992-08-04 | 504 | 520 | 502 | 519 | 86,000 | 12,975 |
| 1992-08-03 | 530 | 530 | 519 | 520 | 113,000 | 13,000 |
| 1992-07-31 | 502 | 536 | 502 | 530 | 252,000 | 13,250 |
| 1992-07-30 | 502 | 502 | 497 | 502 | 97,000 | 12,550 |
| 1992-07-29 | 510 | 521 | 497 | 497 | 179,000 | 12,425 |
| 1992-07-28 | 511 | 511 | 490 | 510 | 131,000 | 12,750 |
| 1992-07-27 | 521 | 530 | 501 | 501 | 170,000 | 12,525 |
| 1992-07-24 | 526 | 526 | 506 | 511 | 203,000 | 12,775 |
| 1992-07-23 | 510 | 519 | 501 | 501 | 279,000 | 12,525 |
| 1992-07-22 | 512 | 520 | 504 | 504 | 106,000 | 12,600 |
| 1992-07-21 | 511 | 511 | 501 | 510 | 58,000 | 12,750 |
| 1992-07-20 | 521 | 521 | 499 | 501 | 280,000 | 12,525 |
| 1992-07-17 | 532 | 542 | 531 | 542 | 342,000 | 13,550 |
| 1992-07-16 | 534 | 534 | 532 | 532 | 42,000 | 13,300 |
| 1992-07-15 | 535 | 537 | 535 | 535 | 255,000 | 13,375 |
| 1992-07-14 | 542 | 542 | 535 | 535 | 190,000 | 13,375 |
| 1992-07-13 | 552 | 552 | 532 | 542 | 129,000 | 13,550 |
| 1992-07-10 | 575 | 575 | 553 | 553 | 100,000 | 13,825 |
| 1992-07-09 | 580 | 580 | 575 | 575 | 153,000 | 14,375 |
| 1992-07-08 | 563 | 575 | 560 | 575 | 111,000 | 14,375 |
| 1992-07-07 | 585 | 585 | 552 | 565 | 107,000 | 14,125 |
| 1992-07-06 | 580 | 580 | 570 | 580 | 42,000 | 14,500 |
| 1992-07-03 | 575 | 585 | 565 | 571 | 190,000 | 14,275 |
| 1992-07-02 | 545 | 565 | 541 | 565 | 88,000 | 14,125 |
| 1992-07-01 | 543 | 545 | 533 | 535 | 132,000 | 13,375 |
| 1992-06-30 | 540 | 548 | 530 | 543 | 155,000 | 13,575 |
| 1992-06-29 | 542 | 542 | 515 | 535 | 196,000 | 13,375 |
| 1992-06-26 | 560 | 560 | 543 | 543 | 293,000 | 13,575 |
| 1992-06-25 | 515 | 529 | 501 | 529 | 271,000 | 13,225 |
| 1992-06-24 | 560 | 566 | 518 | 520 | 208,000 | 13,000 |
| 1992-06-23 | 540 | 565 | 521 | 565 | 158,000 | 14,125 |
| 1992-06-22 | 566 | 566 | 550 | 550 | 81,000 | 13,750 |
| 1992-06-19 | 561 | 563 | 560 | 563 | 75,000 | 14,075 |
| 1992-06-18 | 570 | 570 | 553 | 553 | 131,000 | 13,825 |
| 1992-06-17 | 585 | 585 | 581 | 585 | 67,000 | 14,625 |
| 1992-06-16 | 585 | 597 | 585 | 595 | 84,000 | 14,875 |
| 1992-06-15 | 590 | 594 | 585 | 585 | 138,000 | 14,625 |
| 1992-06-12 | 625 | 625 | 595 | 595 | 168,000 | 14,875 |
| 1992-06-11 | 618 | 618 | 610 | 610 | 109,000 | 15,250 |
| 1992-06-10 | 615 | 616 | 605 | 611 | 300,000 | 15,275 |
| 1992-06-09 | 607 | 607 | 590 | 598 | 84,000 | 14,950 |
| 1992-06-08 | 600 | 607 | 590 | 607 | 213,000 | 15,175 |
| 1992-06-05 | 599 | 605 | 591 | 605 | 54,000 | 15,125 |
| 1992-06-04 | 598 | 599 | 590 | 590 | 129,000 | 14,750 |
| 1992-06-03 | 600 | 602 | 598 | 598 | 93,000 | 14,950 |
| 1992-06-02 | 600 | 601 | 600 | 600 | 72,000 | 15,000 |
| 1992-06-01 | 618 | 620 | 600 | 600 | 128,000 | 15,000 |
| 1992-05-29 | 615 | 615 | 603 | 613 | 148,000 | 15,325 |
| 1992-05-28 | 590 | 600 | 589 | 600 | 90,000 | 15,000 |
| 1992-05-27 | 590 | 594 | 585 | 590 | 76,000 | 14,750 |
| 1992-05-26 | 600 | 600 | 595 | 600 | 71,000 | 15,000 |
| 1992-05-25 | 603 | 603 | 590 | 600 | 200,000 | 15,000 |
| 1992-05-22 | 585 | 598 | 585 | 598 | 105,000 | 14,950 |
| 1992-05-21 | 587 | 595 | 585 | 586 | 483,000 | 14,650 |
| 1992-05-20 | 600 | 606 | 591 | 598 | 240,000 | 14,950 |
| 1992-05-19 | 606 | 617 | 590 | 605 | 439,000 | 15,125 |
| 1992-05-18 | 610 | 615 | 594 | 600 | 360,000 | 15,000 |
| 1992-05-15 | 615 | 627 | 560 | 560 | 256,000 | 14,000 |
| 1992-05-14 | 642 | 644 | 635 | 635 | 194,000 | 15,875 |
| 1992-05-13 | 644 | 644 | 637 | 644 | 227,000 | 16,100 |
| 1992-05-12 | 631 | 645 | 631 | 635 | 416,000 | 15,875 |
| 1992-05-11 | 608 | 618 | 608 | 615 | 268,000 | 15,375 |
| 1992-05-08 | 610 | 613 | 607 | 608 | 330,000 | 15,200 |
| 1992-05-07 | 612 | 612 | 585 | 607 | 258,000 | 15,175 |
| 1992-05-06 | 607 | 614 | 605 | 612 | 86,000 | 15,300 |
| 1992-05-01 | 608 | 614 | 600 | 605 | 89,000 | 15,125 |
| 1992-04-30 | 600 | 618 | 599 | 618 | 169,000 | 15,450 |
| 1992-04-28 | 600 | 600 | 585 | 599 | 281,000 | 14,975 |
| 1992-04-27 | 561 | 571 | 560 | 571 | 113,000 | 14,275 |
| 1992-04-24 | 564 | 565 | 555 | 556 | 328,000 | 13,900 |
| 1992-04-23 | 559 | 565 | 551 | 563 | 320,000 | 14,075 |
| 1992-04-22 | 546 | 559 | 546 | 559 | 225,000 | 13,975 |
| 1992-04-21 | 605 | 608 | 592 | 596 | 208,000 | 14,900 |
| 1992-04-20 | 606 | 611 | 605 | 605 | 77,000 | 15,125 |
| 1992-04-17 | 600 | 601 | 590 | 594 | 119,000 | 14,850 |
| 1992-04-16 | 635 | 635 | 605 | 605 | 157,000 | 15,125 |
| 1992-04-15 | 640 | 641 | 631 | 635 | 210,000 | 15,875 |
| 1992-04-14 | 634 | 635 | 630 | 630 | 229,000 | 15,750 |
| 1992-04-13 | 640 | 640 | 634 | 634 | 330,000 | 15,850 |
| 1992-04-10 | 620 | 640 | 615 | 634 | 627,000 | 15,850 |
| 1992-04-09 | 605 | 630 | 605 | 605 | 354,000 | 15,125 |
| 1992-04-08 | 605 | 611 | 596 | 605 | 385,000 | 15,125 |
| 1992-04-07 | 610 | 620 | 607 | 611 | 244,000 | 15,275 |
| 1992-04-06 | 588 | 631 | 586 | 600 | 298,000 | 15,000 |
| 1992-04-03 | 573 | 599 | 573 | 585 | 432,000 | 14,625 |
| 1992-04-02 | 615 | 620 | 564 | 567 | 379,000 | 14,175 |
| 1992-04-01 | 632 | 638 | 620 | 635 | 203,000 | 15,875 |
| 1992-03-31 | 638 | 652 | 638 | 652 | 255,000 | 16,300 |
| 1992-03-30 | 657 | 657 | 638 | 638 | 91,000 | 15,950 |
| 1992-03-27 | 662 | 662 | 655 | 658 | 203,000 | 16,450 |
| 1992-03-26 | 657 | 661 | 657 | 657 | 272,000 | 16,425 |
| 1992-03-25 | 650 | 650 | 645 | 650 | 515,000 | 16,250 |
| 1992-03-24 | 650 | 657 | 640 | 640 | 310,000 | 16,000 |
| 1992-03-23 | 641 | 657 | 641 | 650 | 361,000 | 16,250 |
| 1992-03-19 | 630 | 641 | 630 | 641 | 555,000 | 16,025 |
| 1992-03-18 | 648 | 648 | 624 | 630 | 137,000 | 15,750 |
| 1992-03-17 | 650 | 653 | 648 | 648 | 157,000 | 16,200 |
| 1992-03-16 | 659 | 660 | 655 | 655 | 97,000 | 16,375 |
| 1992-03-13 | 650 | 663 | 650 | 660 | 138,000 | 16,500 |
| 1992-03-12 | 650 | 663 | 650 | 663 | 165,000 | 16,575 |
| 1992-03-11 | 671 | 671 | 660 | 663 | 155,000 | 16,575 |
| 1992-03-10 | 680 | 681 | 670 | 681 | 190,000 | 17,025 |
| 1992-03-09 | 683 | 684 | 681 | 681 | 209,000 | 17,025 |
| 1992-03-06 | 690 | 692 | 685 | 685 | 157,000 | 17,125 |
| 1992-03-05 | 700 | 700 | 692 | 692 | 106,000 | 17,300 |
| 1992-03-04 | 708 | 708 | 700 | 703 | 103,000 | 17,575 |
| 1992-03-03 | 709 | 709 | 707 | 708 | 244,000 | 17,700 |
| 1992-03-02 | 700 | 710 | 700 | 709 | 102,000 | 17,725 |
| 1992-02-28 | 705 | 710 | 700 | 700 | 164,000 | 17,500 |
| 1992-02-27 | 705 | 715 | 700 | 715 | 163,000 | 17,875 |
| 1992-02-26 | 700 | 705 | 695 | 705 | 88,000 | 17,625 |
| 1992-02-25 | 695 | 700 | 692 | 700 | 158,000 | 17,500 |
| 1992-02-24 | 703 | 703 | 695 | 695 | 81,000 | 17,375 |
| 1992-02-21 | 695 | 703 | 695 | 703 | 184,000 | 17,575 |
| 1992-02-20 | 688 | 700 | 685 | 700 | 79,000 | 17,500 |
| 1992-02-19 | 685 | 691 | 685 | 689 | 331,000 | 17,225 |
| 1992-02-18 | 710 | 713 | 691 | 691 | 255,000 | 17,275 |
| 1992-02-17 | 701 | 705 | 689 | 700 | 66,000 | 17,500 |
| 1992-02-14 | 718 | 718 | 705 | 705 | 184,000 | 17,625 |
| 1992-02-13 | 709 | 720 | 708 | 720 | 106,000 | 18,000 |
| 1992-02-12 | 721 | 721 | 710 | 710 | 139,000 | 17,750 |
| 1992-02-10 | 738 | 738 | 721 | 721 | 85,000 | 18,025 |
| 1992-02-07 | 732 | 734 | 730 | 730 | 187,000 | 18,250 |
| 1992-02-06 | 730 | 745 | 730 | 732 | 118,000 | 18,300 |
| 1992-02-05 | 750 | 751 | 731 | 735 | 78,000 | 18,375 |
| 1992-02-04 | 750 | 760 | 748 | 751 | 115,000 | 18,775 |
| 1992-02-03 | 756 | 759 | 755 | 759 | 43,000 | 18,975 |
| 1992-01-31 | 750 | 764 | 750 | 755 | 292,000 | 18,875 |
| 1992-01-30 | 750 | 754 | 735 | 750 | 119,000 | 18,750 |
| 1992-01-29 | 723 | 741 | 721 | 740 | 132,000 | 18,500 |
| 1992-01-28 | 722 | 725 | 716 | 720 | 123,000 | 18,000 |
| 1992-01-27 | 730 | 730 | 721 | 725 | 163,000 | 18,125 |
| 1992-01-24 | 759 | 759 | 726 | 730 | 220,000 | 18,250 |
| 1992-01-23 | 747 | 747 | 737 | 745 | 381,000 | 18,625 |
| 1992-01-22 | 744 | 758 | 741 | 747 | 215,000 | 18,675 |
| 1992-01-21 | 756 | 780 | 745 | 745 | 258,000 | 18,625 |
| 1992-01-20 | 770 | 770 | 755 | 756 | 131,000 | 18,900 |
| 1992-01-17 | 742 | 790 | 742 | 780 | 240,000 | 19,500 |
| 1992-01-16 | 770 | 770 | 740 | 753 | 259,000 | 18,825 |
| 1992-01-14 | 745 | 752 | 744 | 751 | 213,000 | 18,775 |
| 1992-01-13 | 742 | 744 | 735 | 744 | 260,000 | 18,600 |
| 1992-01-10 | 760 | 760 | 740 | 744 | 328,000 | 18,600 |
| 1992-01-09 | 756 | 760 | 751 | 760 | 100,000 | 19,000 |
| 1992-01-08 | 780 | 784 | 760 | 760 | 86,000 | 19,000 |
| 1992-01-07 | 800 | 800 | 777 | 777 | 118,000 | 19,425 |
| 1992-01-06 | 792 | 792 | 785 | 792 | 149,000 | 19,800 |
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
