1808 (株)長谷工コーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 680 | 680 | 677 | 680 | 18,000 | 17,000 |
| 1993-12-29 | 667 | 671 | 665 | 665 | 239,000 | 16,625 |
| 1993-12-28 | 643 | 668 | 643 | 668 | 319,000 | 16,700 |
| 1993-12-27 | 650 | 655 | 640 | 641 | 104,000 | 16,025 |
| 1993-12-24 | 694 | 694 | 640 | 642 | 168,000 | 16,050 |
| 1993-12-22 | 666 | 684 | 666 | 684 | 138,000 | 17,100 |
| 1993-12-21 | 683 | 690 | 670 | 683 | 113,000 | 17,075 |
| 1993-12-20 | 690 | 695 | 667 | 683 | 265,000 | 17,075 |
| 1993-12-17 | 680 | 680 | 670 | 680 | 128,000 | 17,000 |
| 1993-12-16 | 680 | 680 | 673 | 676 | 73,000 | 16,900 |
| 1993-12-15 | 669 | 669 | 650 | 660 | 157,000 | 16,500 |
| 1993-12-14 | 680 | 680 | 665 | 666 | 114,000 | 16,650 |
| 1993-12-13 | 670 | 700 | 665 | 665 | 128,000 | 16,625 |
| 1993-12-10 | 665 | 700 | 665 | 681 | 352,000 | 17,025 |
| 1993-12-09 | 677 | 700 | 670 | 693 | 302,000 | 17,325 |
| 1993-12-08 | 660 | 660 | 630 | 657 | 323,000 | 16,425 |
| 1993-12-07 | 651 | 667 | 641 | 646 | 219,000 | 16,150 |
| 1993-12-06 | 675 | 675 | 641 | 641 | 194,000 | 16,025 |
| 1993-12-03 | 690 | 690 | 671 | 677 | 251,000 | 16,925 |
| 1993-12-02 | 662 | 700 | 661 | 691 | 497,000 | 17,275 |
| 1993-12-01 | 631 | 671 | 622 | 661 | 259,000 | 16,525 |
| 1993-11-30 | 625 | 633 | 605 | 621 | 220,000 | 15,525 |
| 1993-11-29 | 626 | 626 | 600 | 605 | 282,000 | 15,125 |
| 1993-11-26 | 643 | 643 | 630 | 633 | 170,000 | 15,825 |
| 1993-11-25 | 646 | 650 | 635 | 648 | 333,000 | 16,200 |
| 1993-11-24 | 668 | 670 | 630 | 640 | 308,000 | 16,000 |
| 1993-11-22 | 704 | 706 | 661 | 670 | 271,000 | 16,750 |
| 1993-11-19 | 725 | 725 | 705 | 724 | 211,000 | 18,100 |
| 1993-11-18 | 720 | 724 | 715 | 720 | 210,000 | 18,000 |
| 1993-11-17 | 714 | 722 | 706 | 709 | 200,000 | 17,725 |
| 1993-11-16 | 712 | 714 | 702 | 712 | 368,000 | 17,800 |
| 1993-11-15 | 744 | 744 | 701 | 710 | 409,000 | 17,750 |
| 1993-11-12 | 732 | 742 | 729 | 738 | 477,000 | 18,450 |
| 1993-11-11 | 741 | 741 | 720 | 729 | 792,000 | 18,225 |
| 1993-11-10 | 755 | 755 | 730 | 734 | 464,000 | 18,350 |
| 1993-11-09 | 764 | 774 | 745 | 745 | 269,000 | 18,625 |
| 1993-11-08 | 789 | 800 | 779 | 794 | 411,000 | 19,850 |
| 1993-11-05 | 811 | 811 | 780 | 789 | 324,000 | 19,725 |
| 1993-11-04 | 833 | 837 | 802 | 806 | 1,185,000 | 20,150 |
| 1993-11-02 | 834 | 840 | 833 | 835 | 248,000 | 20,875 |
| 1993-11-01 | 835 | 835 | 827 | 833 | 82,000 | 20,825 |
| 1993-10-29 | 819 | 838 | 819 | 835 | 529,000 | 20,875 |
| 1993-10-28 | 828 | 828 | 803 | 803 | 120,000 | 20,075 |
| 1993-10-27 | 820 | 825 | 805 | 818 | 69,000 | 20,450 |
| 1993-10-26 | 828 | 840 | 802 | 802 | 105,000 | 20,050 |
| 1993-10-25 | 840 | 840 | 830 | 830 | 180,000 | 20,750 |
| 1993-10-22 | 825 | 830 | 816 | 830 | 103,000 | 20,750 |
| 1993-10-21 | 807 | 825 | 807 | 812 | 109,000 | 20,300 |
| 1993-10-20 | 831 | 832 | 812 | 819 | 159,000 | 20,475 |
| 1993-10-19 | 835 | 836 | 831 | 831 | 152,000 | 20,775 |
| 1993-10-18 | 835 | 842 | 835 | 835 | 59,000 | 20,875 |
| 1993-10-15 | 832 | 849 | 832 | 845 | 210,000 | 21,125 |
| 1993-10-14 | 840 | 843 | 830 | 842 | 213,000 | 21,050 |
| 1993-10-13 | 850 | 850 | 840 | 843 | 118,000 | 21,075 |
| 1993-10-12 | 823 | 840 | 823 | 840 | 461,000 | 21,000 |
| 1993-10-08 | 813 | 820 | 812 | 820 | 232,000 | 20,500 |
| 1993-10-07 | 797 | 825 | 795 | 813 | 254,000 | 20,325 |
| 1993-10-06 | 797 | 799 | 789 | 795 | 180,000 | 19,875 |
| 1993-10-05 | 793 | 797 | 788 | 797 | 157,000 | 19,925 |
| 1993-10-04 | 795 | 795 | 787 | 793 | 73,000 | 19,825 |
| 1993-10-01 | 800 | 804 | 782 | 787 | 481,000 | 19,675 |
| 1993-09-30 | 820 | 820 | 800 | 810 | 271,000 | 20,250 |
| 1993-09-29 | 814 | 823 | 806 | 820 | 559,000 | 20,500 |
| 1993-09-28 | 810 | 820 | 810 | 812 | 149,000 | 20,300 |
| 1993-09-27 | 830 | 830 | 812 | 820 | 90,000 | 20,500 |
| 1993-09-24 | 840 | 840 | 828 | 830 | 187,000 | 20,750 |
| 1993-09-22 | 827 | 845 | 827 | 845 | 200,000 | 21,125 |
| 1993-09-21 | 850 | 853 | 848 | 852 | 209,000 | 21,300 |
| 1993-09-20 | 860 | 860 | 839 | 850 | 150,000 | 21,250 |
| 1993-09-17 | 865 | 865 | 852 | 860 | 287,000 | 21,500 |
| 1993-09-16 | 865 | 868 | 851 | 865 | 309,000 | 21,625 |
| 1993-09-14 | 851 | 865 | 848 | 865 | 416,000 | 21,625 |
| 1993-09-13 | 846 | 854 | 838 | 849 | 283,000 | 21,225 |
| 1993-09-10 | 840 | 847 | 833 | 847 | 339,000 | 21,175 |
| 1993-09-09 | 840 | 840 | 830 | 840 | 181,000 | 21,000 |
| 1993-09-08 | 840 | 847 | 840 | 840 | 124,000 | 21,000 |
| 1993-09-07 | 844 | 849 | 841 | 848 | 142,000 | 21,200 |
| 1993-09-06 | 846 | 850 | 840 | 850 | 190,000 | 21,250 |
| 1993-09-03 | 850 | 860 | 845 | 847 | 542,000 | 21,175 |
| 1993-09-02 | 840 | 870 | 840 | 860 | 1,235,000 | 21,500 |
| 1993-09-01 | 820 | 846 | 820 | 840 | 624,000 | 21,000 |
| 1993-08-31 | 815 | 820 | 810 | 820 | 282,000 | 20,500 |
| 1993-08-30 | 810 | 815 | 800 | 815 | 203,000 | 20,375 |
| 1993-08-27 | 796 | 802 | 796 | 800 | 150,000 | 20,000 |
| 1993-08-26 | 799 | 803 | 796 | 800 | 187,000 | 20,000 |
| 1993-08-25 | 800 | 800 | 790 | 790 | 96,000 | 19,750 |
| 1993-08-24 | 774 | 790 | 774 | 790 | 134,000 | 19,750 |
| 1993-08-23 | 781 | 785 | 780 | 784 | 46,000 | 19,600 |
| 1993-08-20 | 805 | 805 | 780 | 781 | 92,000 | 19,525 |
| 1993-08-19 | 803 | 803 | 794 | 800 | 238,000 | 20,000 |
| 1993-08-18 | 795 | 795 | 785 | 793 | 166,000 | 19,825 |
| 1993-08-17 | 800 | 805 | 791 | 800 | 141,000 | 20,000 |
| 1993-08-16 | 794 | 804 | 794 | 800 | 144,000 | 20,000 |
| 1993-08-13 | 812 | 812 | 790 | 805 | 225,000 | 20,125 |
| 1993-08-12 | 781 | 810 | 781 | 802 | 226,000 | 20,050 |
| 1993-08-11 | 766 | 785 | 760 | 780 | 347,000 | 19,500 |
| 1993-08-10 | 742 | 780 | 742 | 765 | 202,000 | 19,125 |
| 1993-08-09 | 740 | 749 | 737 | 740 | 235,000 | 18,500 |
| 1993-08-06 | 750 | 760 | 740 | 740 | 226,000 | 18,500 |
| 1993-08-05 | 770 | 770 | 750 | 760 | 111,000 | 19,000 |
| 1993-08-04 | 787 | 787 | 775 | 777 | 128,000 | 19,425 |
| 1993-08-03 | 795 | 795 | 786 | 790 | 172,000 | 19,750 |
| 1993-08-02 | 799 | 799 | 786 | 795 | 137,000 | 19,875 |
| 1993-07-30 | 780 | 790 | 770 | 790 | 195,000 | 19,750 |
| 1993-07-29 | 735 | 780 | 735 | 780 | 140,000 | 19,500 |
| 1993-07-28 | 731 | 743 | 720 | 743 | 100,000 | 18,575 |
| 1993-07-27 | 713 | 735 | 712 | 730 | 76,000 | 18,250 |
| 1993-07-26 | 725 | 725 | 717 | 717 | 144,000 | 17,925 |
| 1993-07-23 | 745 | 745 | 725 | 725 | 140,000 | 18,125 |
| 1993-07-22 | 745 | 747 | 735 | 735 | 178,000 | 18,375 |
| 1993-07-21 | 740 | 750 | 733 | 750 | 216,000 | 18,750 |
| 1993-07-20 | 730 | 739 | 729 | 733 | 155,000 | 18,325 |
| 1993-07-19 | 723 | 725 | 718 | 720 | 54,000 | 18,000 |
| 1993-07-16 | 725 | 725 | 720 | 720 | 363,000 | 18,000 |
| 1993-07-15 | 725 | 730 | 718 | 725 | 234,000 | 18,125 |
| 1993-07-14 | 731 | 731 | 715 | 715 | 239,000 | 17,875 |
| 1993-07-13 | 735 | 740 | 720 | 725 | 327,000 | 18,125 |
| 1993-07-12 | 745 | 750 | 730 | 730 | 149,000 | 18,250 |
| 1993-07-09 | 725 | 750 | 723 | 750 | 158,000 | 18,750 |
| 1993-07-08 | 720 | 732 | 719 | 732 | 47,000 | 18,300 |
| 1993-07-07 | 715 | 722 | 715 | 720 | 98,000 | 18,000 |
| 1993-07-06 | 729 | 730 | 718 | 718 | 58,000 | 17,950 |
| 1993-07-05 | 731 | 731 | 722 | 722 | 33,000 | 18,050 |
| 1993-07-02 | 740 | 740 | 730 | 731 | 40,000 | 18,275 |
| 1993-07-01 | 753 | 753 | 740 | 740 | 47,000 | 18,500 |
| 1993-06-30 | 739 | 745 | 736 | 743 | 161,000 | 18,575 |
| 1993-06-29 | 750 | 750 | 721 | 721 | 120,000 | 18,025 |
| 1993-06-28 | 760 | 760 | 740 | 750 | 209,000 | 18,750 |
| 1993-06-25 | 789 | 789 | 760 | 760 | 68,000 | 19,000 |
| 1993-06-24 | 770 | 790 | 770 | 790 | 172,000 | 19,750 |
| 1993-06-23 | 765 | 770 | 760 | 770 | 257,000 | 19,250 |
| 1993-06-22 | 718 | 769 | 718 | 765 | 178,000 | 19,125 |
| 1993-06-21 | 730 | 740 | 713 | 718 | 191,000 | 17,950 |
| 1993-06-18 | 750 | 750 | 741 | 750 | 82,000 | 18,750 |
| 1993-06-17 | 762 | 763 | 749 | 750 | 331,000 | 18,750 |
| 1993-06-16 | 761 | 770 | 750 | 758 | 224,000 | 18,950 |
| 1993-06-15 | 795 | 800 | 750 | 750 | 133,000 | 18,750 |
| 1993-06-14 | 809 | 810 | 800 | 800 | 129,000 | 20,000 |
| 1993-06-11 | 810 | 820 | 805 | 819 | 320,000 | 20,475 |
| 1993-06-10 | 810 | 818 | 790 | 790 | 296,000 | 19,750 |
| 1993-06-08 | 811 | 820 | 798 | 810 | 207,000 | 20,250 |
| 1993-06-07 | 791 | 802 | 791 | 801 | 112,000 | 20,025 |
| 1993-06-04 | 795 | 795 | 791 | 791 | 90,000 | 19,775 |
| 1993-06-03 | 770 | 805 | 770 | 805 | 104,000 | 20,125 |
| 1993-06-02 | 790 | 790 | 775 | 780 | 97,000 | 19,500 |
| 1993-06-01 | 793 | 793 | 785 | 785 | 105,000 | 19,625 |
| 1993-05-31 | 810 | 824 | 800 | 810 | 145,000 | 20,250 |
| 1993-05-28 | 820 | 830 | 819 | 820 | 322,000 | 20,500 |
| 1993-05-27 | 820 | 830 | 815 | 820 | 1,074,000 | 20,500 |
| 1993-05-26 | 775 | 790 | 772 | 790 | 382,000 | 19,750 |
| 1993-05-25 | 775 | 783 | 770 | 775 | 865,000 | 19,375 |
| 1993-05-24 | 780 | 782 | 765 | 765 | 701,000 | 19,125 |
| 1993-05-21 | 805 | 828 | 780 | 790 | 479,000 | 19,750 |
| 1993-05-20 | 814 | 815 | 810 | 810 | 270,000 | 20,250 |
| 1993-05-19 | 812 | 825 | 806 | 818 | 163,000 | 20,450 |
| 1993-05-18 | 816 | 816 | 814 | 815 | 118,000 | 20,375 |
| 1993-05-17 | 819 | 834 | 817 | 834 | 108,000 | 20,850 |
| 1993-05-14 | 835 | 850 | 835 | 839 | 321,000 | 20,975 |
| 1993-05-13 | 825 | 842 | 825 | 839 | 521,000 | 20,975 |
| 1993-05-12 | 838 | 840 | 820 | 830 | 569,000 | 20,750 |
| 1993-05-11 | 858 | 866 | 845 | 860 | 797,000 | 21,500 |
| 1993-05-10 | 835 | 868 | 823 | 868 | 1,549,000 | 21,700 |
| 1993-05-07 | 800 | 821 | 800 | 818 | 1,554,000 | 20,450 |
| 1993-05-06 | 770 | 795 | 770 | 787 | 717,000 | 19,675 |
| 1993-04-30 | 764 | 779 | 764 | 770 | 499,000 | 19,250 |
| 1993-04-28 | 774 | 774 | 753 | 760 | 275,000 | 19,000 |
| 1993-04-27 | 710 | 760 | 708 | 760 | 552,000 | 19,000 |
| 1993-04-26 | 730 | 730 | 705 | 713 | 89,000 | 17,825 |
| 1993-04-23 | 750 | 750 | 730 | 735 | 132,000 | 18,375 |
| 1993-04-22 | 754 | 754 | 731 | 731 | 166,000 | 18,275 |
| 1993-04-21 | 744 | 750 | 736 | 744 | 205,000 | 18,600 |
| 1993-04-20 | 728 | 735 | 715 | 735 | 346,000 | 18,375 |
| 1993-04-19 | 737 | 740 | 735 | 735 | 306,000 | 18,375 |
| 1993-04-16 | 751 | 751 | 737 | 737 | 239,000 | 18,425 |
| 1993-04-15 | 766 | 770 | 751 | 751 | 89,000 | 18,775 |
| 1993-04-14 | 775 | 780 | 763 | 765 | 324,000 | 19,125 |
| 1993-04-13 | 758 | 789 | 758 | 785 | 504,000 | 19,625 |
| 1993-04-12 | 770 | 779 | 760 | 762 | 213,000 | 19,050 |
| 1993-04-09 | 780 | 798 | 770 | 780 | 387,000 | 19,500 |
| 1993-04-08 | 770 | 790 | 760 | 780 | 407,000 | 19,500 |
| 1993-04-07 | 768 | 795 | 768 | 790 | 464,000 | 19,750 |
| 1993-04-06 | 800 | 800 | 769 | 778 | 340,000 | 19,450 |
| 1993-04-05 | 795 | 835 | 780 | 825 | 1,358,000 | 20,625 |
| 1993-04-02 | 730 | 810 | 730 | 805 | 701,000 | 20,125 |
| 1993-04-01 | 708 | 730 | 702 | 730 | 357,000 | 18,250 |
| 1993-03-31 | 718 | 718 | 702 | 706 | 398,000 | 17,650 |
| 1993-03-30 | 724 | 726 | 703 | 718 | 263,000 | 17,950 |
| 1993-03-29 | 700 | 730 | 700 | 724 | 369,000 | 18,100 |
| 1993-03-26 | 730 | 730 | 700 | 700 | 300,000 | 17,500 |
| 1993-03-25 | 715 | 730 | 710 | 730 | 361,000 | 18,250 |
| 1993-03-24 | 692 | 710 | 692 | 705 | 221,000 | 17,625 |
| 1993-03-23 | 698 | 711 | 691 | 700 | 244,000 | 17,500 |
| 1993-03-22 | 710 | 711 | 682 | 698 | 237,000 | 17,450 |
| 1993-03-19 | 732 | 748 | 705 | 720 | 763,000 | 18,000 |
| 1993-03-18 | 691 | 730 | 691 | 730 | 1,412,000 | 18,250 |
| 1993-03-17 | 670 | 690 | 669 | 685 | 650,000 | 17,125 |
| 1993-03-16 | 671 | 677 | 668 | 670 | 351,000 | 16,750 |
| 1993-03-15 | 660 | 677 | 648 | 677 | 716,000 | 16,925 |
| 1993-03-12 | 655 | 664 | 655 | 658 | 457,000 | 16,450 |
| 1993-03-11 | 658 | 665 | 653 | 665 | 243,000 | 16,625 |
| 1993-03-10 | 663 | 678 | 651 | 668 | 1,492,000 | 16,700 |
| 1993-03-09 | 624 | 690 | 619 | 665 | 2,307,000 | 16,625 |
| 1993-03-08 | 601 | 620 | 600 | 614 | 827,000 | 15,350 |
| 1993-03-05 | 595 | 600 | 592 | 600 | 336,000 | 15,000 |
| 1993-03-04 | 590 | 596 | 587 | 596 | 394,000 | 14,900 |
| 1993-03-03 | 589 | 590 | 581 | 590 | 220,000 | 14,750 |
| 1993-03-02 | 580 | 592 | 580 | 586 | 144,000 | 14,650 |
| 1993-03-01 | 613 | 613 | 596 | 600 | 107,000 | 15,000 |
| 1993-02-26 | 605 | 615 | 602 | 615 | 139,000 | 15,375 |
| 1993-02-25 | 612 | 615 | 605 | 614 | 149,000 | 15,350 |
| 1993-02-24 | 602 | 609 | 602 | 602 | 193,000 | 15,050 |
| 1993-02-23 | 608 | 616 | 605 | 606 | 103,000 | 15,150 |
| 1993-02-22 | 619 | 625 | 615 | 618 | 424,000 | 15,450 |
| 1993-02-19 | 610 | 625 | 610 | 621 | 953,000 | 15,525 |
| 1993-02-18 | 602 | 618 | 600 | 610 | 554,000 | 15,250 |
| 1993-02-17 | 590 | 605 | 589 | 602 | 636,000 | 15,050 |
| 1993-02-16 | 592 | 603 | 588 | 591 | 819,000 | 14,775 |
| 1993-02-15 | 569 | 591 | 569 | 591 | 687,000 | 14,775 |
| 1993-02-12 | 553 | 579 | 553 | 571 | 873,000 | 14,275 |
| 1993-02-10 | 545 | 545 | 541 | 543 | 71,000 | 13,575 |
| 1993-02-09 | 551 | 551 | 538 | 538 | 62,000 | 13,450 |
| 1993-02-08 | 555 | 555 | 551 | 552 | 12,000 | 13,800 |
| 1993-02-05 | 554 | 560 | 551 | 555 | 81,000 | 13,875 |
| 1993-02-04 | 550 | 560 | 550 | 558 | 150,000 | 13,950 |
| 1993-02-03 | 560 | 560 | 548 | 560 | 132,000 | 14,000 |
| 1993-02-02 | 547 | 560 | 547 | 560 | 106,000 | 14,000 |
| 1993-02-01 | 544 | 547 | 540 | 542 | 70,000 | 13,550 |
| 1993-01-29 | 555 | 555 | 542 | 554 | 39,000 | 13,850 |
| 1993-01-28 | 530 | 560 | 530 | 560 | 118,000 | 14,000 |
| 1993-01-27 | 530 | 535 | 528 | 530 | 247,000 | 13,250 |
| 1993-01-26 | 530 | 541 | 530 | 540 | 86,000 | 13,500 |
| 1993-01-25 | 539 | 543 | 532 | 540 | 239,000 | 13,500 |
| 1993-01-22 | 525 | 536 | 525 | 526 | 148,000 | 13,150 |
| 1993-01-21 | 535 | 535 | 522 | 522 | 212,000 | 13,050 |
| 1993-01-20 | 546 | 546 | 536 | 536 | 104,000 | 13,400 |
| 1993-01-19 | 540 | 549 | 540 | 546 | 162,000 | 13,650 |
| 1993-01-18 | 548 | 552 | 540 | 540 | 117,000 | 13,500 |
| 1993-01-14 | 555 | 564 | 550 | 553 | 99,000 | 13,825 |
| 1993-01-13 | 545 | 572 | 543 | 564 | 200,000 | 14,100 |
| 1993-01-12 | 557 | 568 | 551 | 552 | 78,000 | 13,800 |
| 1993-01-11 | 563 | 577 | 552 | 577 | 175,000 | 14,425 |
| 1993-01-08 | 545 | 554 | 542 | 543 | 82,000 | 13,575 |
| 1993-01-07 | 548 | 558 | 547 | 558 | 133,000 | 13,950 |
| 1993-01-06 | 565 | 565 | 544 | 553 | 104,000 | 13,825 |
| 1993-01-05 | 566 | 568 | 561 | 566 | 128,000 | 14,150 |
| 1993-01-04 | 565 | 576 | 563 | 576 | 113,000 | 14,400 |
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
