1. HOME >
  2. 株価時系列 >
  3. 1808 >
  4. 1994年

1808 (株)長谷工コーポレーション の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3059060059059043,00014,750
1994-12-2960560560060066,00015,000
1994-12-28600607597606279,00015,150
1994-12-2759059959059757,00014,925
1994-12-26593601593600170,00015,000
1994-12-22589605588603326,00015,075
1994-12-21584584579579127,00014,475
1994-12-20570585561585127,00014,625
1994-12-19581581570570239,00014,250
1994-12-1657157556657197,00014,275
1994-12-1557758757557594,00014,375
1994-12-1458858957557731,00014,425
1994-12-13591591576578112,00014,450
1994-12-12603604591593138,00014,825
1994-12-09593602593593656,00014,825
1994-12-08605605601602128,00015,050
1994-12-07585608585600680,00015,000
1994-12-0658558558258564,00014,625
1994-12-0558258558058271,00014,550
1994-12-0258458758058063,00014,500
1994-12-0160560558059082,00014,750
1994-11-30565610565610100,00015,250
1994-11-2957057056057079,00014,250
1994-11-28555565555565161,00014,125
1994-11-25569569551551206,00013,775
1994-11-24560560554555181,00013,875
1994-11-22565565560560212,00014,000
1994-11-2156756756556553,00014,125
1994-11-1856657556556737,00014,175
1994-11-1757557556656613,00014,150
1994-11-1657557556657074,00014,250
1994-11-15575575566575178,00014,375
1994-11-1457657656656691,00014,150
1994-11-11580580551566102,00014,150
1994-11-1060060257057092,00014,250
1994-11-09592593590590182,00014,750
1994-11-0859559559059243,00014,800
1994-11-0759660059560021,00015,000
1994-11-04604605599605215,00015,125
1994-11-0261561560360434,00015,100
1994-11-0162662661561577,00015,375
1994-10-3161662861262859,00015,700
1994-10-2860361060360980,00015,225
1994-10-27597603597603115,00015,075
1994-10-26614614597597149,00014,925
1994-10-25607616600616167,00015,400
1994-10-24614614601607130,00015,175
1994-10-2161861861061180,00015,275
1994-10-20619620618620202,00015,500
1994-10-1961862061661931,00015,475
1994-10-1861162361062073,00015,500
1994-10-1761962561161185,00015,275
1994-10-14626626614616190,00015,400
1994-10-1362763062563078,00015,750
1994-10-1263063062062778,00015,675
1994-10-1163463462363058,00015,750
1994-10-07622625620624136,00015,600
1994-10-06624628617621222,00015,525
1994-10-0562862862162458,00015,600
1994-10-0462562661462690,00015,650
1994-10-03653658633643112,00016,075
1994-09-30645660645660112,00016,500
1994-09-29630646626646136,00016,150
1994-09-28635644625644135,00016,100
1994-09-27642642625625213,00015,625
1994-09-2664264264064297,00016,050
1994-09-22650650640640470,00016,000
1994-09-21636643636640290,00016,000
1994-09-2063764163764066,00016,000
1994-09-19636641635637121,00015,925
1994-09-16642650636636159,00015,900
1994-09-14650650641641185,00016,025
1994-09-1364865064565091,00016,250
1994-09-1266166164864840,00016,200
1994-09-09653660650651952,00016,275
1994-09-08658662650657280,00016,425
1994-09-0766566565065482,00016,350
1994-09-0667067067067024,00016,750
1994-09-05686686674674135,00016,850
1994-09-02679682676676187,00016,900
1994-09-01688688675675123,00016,875
1994-08-31675678661678132,00016,950
1994-08-30686686670684149,00017,100
1994-08-2968168568168493,00017,100
1994-08-26681689679680251,00017,000
1994-08-25691691670679176,00016,975
1994-08-24665684665684516,00017,100
1994-08-23656668656667185,00016,675
1994-08-2266666766366616,00016,650
1994-08-1966967066566689,00016,650
1994-08-18670675668670165,00016,750
1994-08-1767067166866853,00016,700
1994-08-1665666865666832,00016,700
1994-08-1566666866066553,00016,625
1994-08-1267067065665687,00016,400
1994-08-1167067066967061,00016,750
1994-08-10664670660660284,00016,500
1994-08-0966766765566534,00016,625
1994-08-08660668660660158,00016,500
1994-08-0566967066666926,00016,725
1994-08-0467067567067067,00016,750
1994-08-03670680668680142,00017,000
1994-08-02661668655668124,00016,700
1994-08-0166166665566164,00016,525
1994-07-29659665650651225,00016,275
1994-07-28653658653657115,00016,425
1994-07-2765566265265359,00016,325
1994-07-2665166065165993,00016,475
1994-07-25664665651654210,00016,350
1994-07-22654656651654214,00016,350
1994-07-21664664635641289,00016,025
1994-07-20670670662665225,00016,625
1994-07-19675675667668151,00016,700
1994-07-1867667667067546,00016,875
1994-07-15677680675675109,00016,875
1994-07-1468068567667650,00016,900
1994-07-13680685678685100,00017,125
1994-07-1268168167868066,00017,000
1994-07-1169569568168149,00017,025
1994-07-08689689685685134,00017,125
1994-07-0769069568868968,00017,225
1994-07-0669970069269254,00017,300
1994-07-05706709701706146,00017,650
1994-07-0468469768469660,00017,400
1994-07-01697699687687120,00017,175
1994-06-30702704685687198,00017,175
1994-06-29720721715715184,00017,875
1994-06-28715720710720267,00018,000
1994-06-27712712700705207,00017,625
1994-06-24707713701702264,00017,550
1994-06-2369970969070096,00017,500
1994-06-22691703680685152,00017,125
1994-06-2170671868570175,00017,525
1994-06-20719720710710113,00017,750
1994-06-1772072371571993,00017,975
1994-06-16725725718724141,00018,100
1994-06-15720726720725194,00018,125
1994-06-1472072071571969,00017,975
1994-06-13716728716726229,00018,150
1994-06-10702725702706462,00017,650
1994-06-09726730720728213,00018,200
1994-06-08716717710711196,00017,775
1994-06-07715715706707139,00017,675
1994-06-0671671670070585,00017,625
1994-06-03716716710715105,00017,875
1994-06-02718730716718129,00017,950
1994-06-01735735715728267,00018,200
1994-05-31722735722727232,00018,175
1994-05-30737737710710218,00017,750
1994-05-27733740725736244,00018,400
1994-05-26740740720723193,00018,075
1994-05-25744745738739204,00018,475
1994-05-24741744741743210,00018,575
1994-05-23740741735740156,00018,500
1994-05-20730740730740163,00018,500
1994-05-1973073072573092,00018,250
1994-05-18729730722730109,00018,250
1994-05-17727727721721133,00018,025
1994-05-16720730720727248,00018,175
1994-05-13720730719728374,00018,200
1994-05-12702720702720122,00018,000
1994-05-11713720713720134,00018,000
1994-05-10714717710714167,00017,850
1994-05-09719720710715151,00017,875
1994-05-0670070970070988,00017,725
1994-05-0270370369370053,00017,500
1994-04-2868669368669325,00017,325
1994-04-2768669168069161,00017,275
1994-04-26702708693693124,00017,325
1994-04-25714720710710225,00017,750
1994-04-22710719710714170,00017,850
1994-04-21703710701701157,00017,525
1994-04-20723723680691168,00017,275
1994-04-19718723717718358,00017,950
1994-04-18719725718718264,00017,950
1994-04-15722725711725171,00018,125
1994-04-14700704700703205,00017,575
1994-04-13685700685700143,00017,500
1994-04-12690694685685105,00017,125
1994-04-11688695675680126,00017,000
1994-04-08668680664680149,00017,000
1994-04-07685690671675186,00016,875
1994-04-06672675665665210,00016,625
1994-04-05661670660662244,00016,550
1994-04-04656659650659858,00016,475
1994-04-01660664651655223,00016,375
1994-03-31659662655660232,00016,500
1994-03-30675675653657433,00016,425
1994-03-29680683675675243,00016,875
1994-03-2867569067569086,00017,250
1994-03-25681685679685433,00017,125
1994-03-24687687684686297,00017,150
1994-03-23695695685686463,00017,150
1994-03-22690695681681216,00017,025
1994-03-18700700690692552,00017,300
1994-03-17725725699700847,00017,500
1994-03-16720720717720172,00018,000
1994-03-15715720715720364,00018,000
1994-03-14720728715715316,00017,875
1994-03-11729729708708525,00017,700
1994-03-10750755725727409,00018,175
1994-03-09760760745750230,00018,750
1994-03-08748760740760271,00019,000
1994-03-07760765735744154,00018,600
1994-03-04740760740755277,00018,875
1994-03-03755755721736121,00018,400
1994-03-02752760740752285,00018,800
1994-03-01771779770770842,00019,250
1994-02-28760780760770160,00019,250
1994-02-25761768757760243,00019,000
1994-02-24738751738751224,00018,775
1994-02-2372774072573836,00018,450
1994-02-22729735725727119,00018,175
1994-02-2172272571971954,00017,975
1994-02-18750750721722223,00018,050
1994-02-17746746720730197,00018,250
1994-02-16738738732736228,00018,400
1994-02-15709720709720202,00018,000
1994-02-14745750740749137,00018,725
1994-02-10734750730750258,00018,750
1994-02-09727730712725778,00018,125
1994-02-08723730717717479,00017,925
1994-02-07720723715715485,00017,875
1994-02-04733745730730324,00018,250
1994-02-03753760721740388,00018,500
1994-02-02765766750752388,00018,800
1994-02-01771772756765428,00019,125
1994-01-31760772755765471,00019,125
1994-01-28729735720730104,00018,250
1994-01-27740750729729286,00018,225
1994-01-26730750730748783,00018,700
1994-01-25736740730740455,00018,500
1994-01-24684711684711133,00017,775
1994-01-21731745728744293,00018,600
1994-01-20750752730745441,00018,625
1994-01-19740750731750178,00018,750
1994-01-18740745740741107,00018,525
1994-01-1774574973074387,00018,575
1994-01-14715745715745239,00018,625
1994-01-13736750730745337,00018,625
1994-01-12715732715730318,00018,250
1994-01-11730731710715248,00017,875
1994-01-10700720700715245,00017,875
1994-01-07679690660690169,00017,250
1994-01-06689689669669216,00016,725
1994-01-05685695671679194,00016,975
1994-01-0467667667567594,00016,875

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