1808 (株)長谷工コーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 412 | 417 | 409 | 417 | 769,000 | 10,425 |
| 1995-12-28 | 413 | 417 | 408 | 410 | 807,000 | 10,250 |
| 1995-12-27 | 391 | 408 | 391 | 408 | 1,398,000 | 10,200 |
| 1995-12-26 | 378 | 387 | 378 | 387 | 501,000 | 9,675 |
| 1995-12-25 | 380 | 383 | 377 | 383 | 583,000 | 9,575 |
| 1995-12-22 | 382 | 388 | 370 | 371 | 1,583,000 | 9,275 |
| 1995-12-21 | 386 | 388 | 381 | 381 | 507,000 | 9,525 |
| 1995-12-20 | 382 | 388 | 379 | 386 | 1,010,000 | 9,650 |
| 1995-12-19 | 377 | 381 | 371 | 377 | 349,000 | 9,425 |
| 1995-12-18 | 385 | 387 | 377 | 379 | 363,000 | 9,475 |
| 1995-12-15 | 383 | 385 | 378 | 380 | 593,000 | 9,500 |
| 1995-12-14 | 377 | 380 | 376 | 378 | 282,000 | 9,450 |
| 1995-12-13 | 380 | 383 | 374 | 377 | 658,000 | 9,425 |
| 1995-12-12 | 370 | 380 | 370 | 378 | 534,000 | 9,450 |
| 1995-12-11 | 374 | 375 | 370 | 370 | 199,000 | 9,250 |
| 1995-12-08 | 371 | 374 | 366 | 370 | 526,000 | 9,250 |
| 1995-12-07 | 372 | 379 | 365 | 370 | 462,000 | 9,250 |
| 1995-12-06 | 374 | 378 | 365 | 367 | 938,000 | 9,175 |
| 1995-12-05 | 365 | 369 | 361 | 369 | 571,000 | 9,225 |
| 1995-12-04 | 360 | 365 | 355 | 355 | 392,000 | 8,875 |
| 1995-12-01 | 350 | 357 | 348 | 355 | 300,000 | 8,875 |
| 1995-11-30 | 350 | 353 | 346 | 346 | 304,000 | 8,650 |
| 1995-11-29 | 354 | 354 | 345 | 345 | 206,000 | 8,625 |
| 1995-11-28 | 352 | 355 | 348 | 352 | 449,000 | 8,800 |
| 1995-11-27 | 351 | 360 | 349 | 355 | 429,000 | 8,875 |
| 1995-11-24 | 349 | 349 | 344 | 349 | 331,000 | 8,725 |
| 1995-11-22 | 346 | 350 | 344 | 344 | 415,000 | 8,600 |
| 1995-11-21 | 345 | 355 | 344 | 346 | 529,000 | 8,650 |
| 1995-11-20 | 350 | 363 | 343 | 346 | 415,000 | 8,650 |
| 1995-11-17 | 344 | 352 | 343 | 348 | 296,000 | 8,700 |
| 1995-11-16 | 345 | 348 | 343 | 348 | 649,000 | 8,700 |
| 1995-11-15 | 348 | 352 | 347 | 350 | 289,000 | 8,750 |
| 1995-11-14 | 353 | 353 | 349 | 350 | 352,000 | 8,750 |
| 1995-11-13 | 350 | 353 | 347 | 353 | 210,000 | 8,825 |
| 1995-11-10 | 346 | 352 | 346 | 350 | 665,000 | 8,750 |
| 1995-11-09 | 348 | 354 | 348 | 350 | 741,000 | 8,750 |
| 1995-11-08 | 360 | 361 | 346 | 346 | 1,495,000 | 8,650 |
| 1995-11-07 | 363 | 363 | 361 | 363 | 171,000 | 9,075 |
| 1995-11-06 | 361 | 369 | 361 | 369 | 152,000 | 9,225 |
| 1995-11-02 | 362 | 369 | 361 | 369 | 260,000 | 9,225 |
| 1995-11-01 | 364 | 364 | 356 | 362 | 241,000 | 9,050 |
| 1995-10-31 | 360 | 366 | 355 | 364 | 403,000 | 9,100 |
| 1995-10-30 | 362 | 366 | 360 | 365 | 307,000 | 9,125 |
| 1995-10-27 | 365 | 365 | 352 | 352 | 836,000 | 8,800 |
| 1995-10-26 | 369 | 373 | 360 | 362 | 715,000 | 9,050 |
| 1995-10-25 | 371 | 371 | 365 | 368 | 557,000 | 9,200 |
| 1995-10-24 | 370 | 370 | 360 | 361 | 985,000 | 9,025 |
| 1995-10-23 | 356 | 374 | 356 | 370 | 2,283,000 | 9,250 |
| 1995-10-20 | 346 | 367 | 333 | 356 | 8,272,000 | 8,900 |
| 1995-10-19 | 384 | 385 | 351 | 351 | 1,875,000 | 8,775 |
| 1995-10-18 | 401 | 402 | 376 | 379 | 1,754,000 | 9,475 |
| 1995-10-17 | 428 | 428 | 399 | 400 | 778,000 | 10,000 |
| 1995-10-16 | 434 | 434 | 425 | 429 | 359,000 | 10,725 |
| 1995-10-13 | 437 | 438 | 434 | 434 | 231,000 | 10,850 |
| 1995-10-12 | 438 | 440 | 436 | 438 | 125,000 | 10,950 |
| 1995-10-11 | 440 | 440 | 438 | 439 | 197,000 | 10,975 |
| 1995-10-09 | 443 | 445 | 438 | 440 | 147,000 | 11,000 |
| 1995-10-06 | 428 | 442 | 427 | 441 | 247,000 | 11,025 |
| 1995-10-05 | 435 | 438 | 428 | 428 | 243,000 | 10,700 |
| 1995-10-04 | 443 | 443 | 434 | 434 | 149,000 | 10,850 |
| 1995-10-03 | 438 | 442 | 426 | 428 | 288,000 | 10,700 |
| 1995-10-02 | 453 | 453 | 422 | 423 | 218,000 | 10,575 |
| 1995-09-29 | 435 | 443 | 434 | 443 | 139,000 | 11,075 |
| 1995-09-28 | 449 | 451 | 435 | 435 | 271,000 | 10,875 |
| 1995-09-27 | 451 | 451 | 438 | 440 | 312,000 | 11,000 |
| 1995-09-26 | 445 | 450 | 441 | 449 | 93,000 | 11,225 |
| 1995-09-25 | 460 | 460 | 435 | 435 | 170,000 | 10,875 |
| 1995-09-22 | 445 | 455 | 440 | 455 | 131,000 | 11,375 |
| 1995-09-21 | 451 | 468 | 450 | 465 | 397,000 | 11,625 |
| 1995-09-20 | 462 | 462 | 452 | 452 | 345,000 | 11,300 |
| 1995-09-19 | 451 | 454 | 450 | 452 | 232,000 | 11,300 |
| 1995-09-18 | 460 | 460 | 450 | 450 | 326,000 | 11,250 |
| 1995-09-14 | 459 | 460 | 450 | 450 | 426,000 | 11,250 |
| 1995-09-13 | 453 | 458 | 443 | 444 | 211,000 | 11,100 |
| 1995-09-12 | 455 | 460 | 450 | 453 | 342,000 | 11,325 |
| 1995-09-11 | 450 | 455 | 447 | 452 | 241,000 | 11,300 |
| 1995-09-08 | 443 | 443 | 424 | 428 | 630,000 | 10,700 |
| 1995-09-07 | 425 | 430 | 418 | 418 | 308,000 | 10,450 |
| 1995-09-06 | 440 | 440 | 420 | 420 | 368,000 | 10,500 |
| 1995-09-05 | 427 | 447 | 427 | 440 | 512,000 | 11,000 |
| 1995-09-04 | 435 | 437 | 420 | 421 | 297,000 | 10,525 |
| 1995-09-01 | 442 | 445 | 440 | 440 | 174,000 | 11,000 |
| 1995-08-31 | 435 | 450 | 435 | 450 | 122,000 | 11,250 |
| 1995-08-30 | 460 | 460 | 441 | 441 | 101,000 | 11,025 |
| 1995-08-29 | 455 | 460 | 449 | 460 | 151,000 | 11,500 |
| 1995-08-28 | 455 | 460 | 435 | 460 | 171,000 | 11,500 |
| 1995-08-25 | 460 | 460 | 440 | 450 | 164,000 | 11,250 |
| 1995-08-24 | 438 | 458 | 438 | 458 | 61,000 | 11,450 |
| 1995-08-23 | 458 | 458 | 438 | 438 | 140,000 | 10,950 |
| 1995-08-22 | 440 | 460 | 430 | 460 | 543,000 | 11,500 |
| 1995-08-21 | 440 | 445 | 440 | 440 | 193,000 | 11,000 |
| 1995-08-18 | 450 | 459 | 435 | 445 | 373,000 | 11,125 |
| 1995-08-17 | 460 | 463 | 455 | 460 | 213,000 | 11,500 |
| 1995-08-16 | 470 | 475 | 462 | 468 | 779,000 | 11,700 |
| 1995-08-15 | 429 | 455 | 429 | 455 | 788,000 | 11,375 |
| 1995-08-14 | 415 | 429 | 415 | 429 | 544,000 | 10,725 |
| 1995-08-11 | 420 | 420 | 415 | 415 | 169,000 | 10,375 |
| 1995-08-10 | 410 | 420 | 406 | 420 | 286,000 | 10,500 |
| 1995-08-09 | 414 | 414 | 405 | 410 | 214,000 | 10,250 |
| 1995-08-08 | 410 | 414 | 409 | 414 | 146,000 | 10,350 |
| 1995-08-07 | 416 | 420 | 410 | 410 | 147,000 | 10,250 |
| 1995-08-04 | 410 | 414 | 405 | 414 | 420,000 | 10,350 |
| 1995-08-03 | 412 | 420 | 408 | 419 | 514,000 | 10,475 |
| 1995-08-02 | 405 | 415 | 400 | 400 | 329,000 | 10,000 |
| 1995-08-01 | 418 | 419 | 408 | 410 | 171,000 | 10,250 |
| 1995-07-31 | 405 | 419 | 405 | 415 | 228,000 | 10,375 |
| 1995-07-28 | 411 | 420 | 410 | 410 | 97,000 | 10,250 |
| 1995-07-27 | 418 | 420 | 412 | 420 | 106,000 | 10,500 |
| 1995-07-26 | 409 | 414 | 406 | 411 | 189,000 | 10,275 |
| 1995-07-25 | 438 | 438 | 429 | 429 | 265,000 | 10,725 |
| 1995-07-24 | 435 | 435 | 430 | 433 | 77,000 | 10,825 |
| 1995-07-21 | 423 | 430 | 423 | 430 | 104,000 | 10,750 |
| 1995-07-20 | 420 | 420 | 405 | 418 | 191,000 | 10,450 |
| 1995-07-19 | 441 | 441 | 410 | 410 | 98,000 | 10,250 |
| 1995-07-18 | 454 | 454 | 440 | 441 | 176,000 | 11,025 |
| 1995-07-17 | 449 | 450 | 445 | 449 | 116,000 | 11,225 |
| 1995-07-14 | 435 | 449 | 421 | 449 | 201,000 | 11,225 |
| 1995-07-13 | 441 | 447 | 425 | 440 | 522,000 | 11,000 |
| 1995-07-12 | 440 | 447 | 418 | 436 | 851,000 | 10,900 |
| 1995-07-11 | 419 | 424 | 406 | 420 | 205,000 | 10,500 |
| 1995-07-10 | 458 | 460 | 438 | 438 | 215,000 | 10,950 |
| 1995-07-07 | 430 | 451 | 429 | 448 | 413,000 | 11,200 |
| 1995-07-06 | 393 | 409 | 392 | 409 | 146,000 | 10,225 |
| 1995-07-05 | 390 | 398 | 390 | 393 | 73,000 | 9,825 |
| 1995-07-04 | 398 | 398 | 391 | 392 | 71,000 | 9,800 |
| 1995-07-03 | 398 | 398 | 394 | 396 | 139,000 | 9,900 |
| 1995-06-30 | 395 | 400 | 395 | 400 | 71,000 | 10,000 |
| 1995-06-29 | 411 | 411 | 400 | 401 | 101,000 | 10,025 |
| 1995-06-28 | 410 | 410 | 400 | 406 | 119,000 | 10,150 |
| 1995-06-27 | 439 | 439 | 413 | 413 | 291,000 | 10,325 |
| 1995-06-26 | 433 | 439 | 432 | 439 | 43,000 | 10,975 |
| 1995-06-23 | 423 | 430 | 422 | 430 | 152,000 | 10,750 |
| 1995-06-22 | 412 | 414 | 408 | 408 | 55,000 | 10,200 |
| 1995-06-21 | 408 | 414 | 406 | 412 | 117,000 | 10,300 |
| 1995-06-20 | 408 | 410 | 404 | 404 | 155,000 | 10,100 |
| 1995-06-19 | 412 | 414 | 405 | 405 | 85,000 | 10,125 |
| 1995-06-16 | 419 | 423 | 402 | 407 | 792,000 | 10,175 |
| 1995-06-15 | 403 | 419 | 400 | 419 | 209,000 | 10,475 |
| 1995-06-14 | 421 | 421 | 408 | 408 | 278,000 | 10,200 |
| 1995-06-13 | 420 | 425 | 410 | 416 | 381,000 | 10,400 |
| 1995-06-12 | 445 | 445 | 415 | 418 | 143,000 | 10,450 |
| 1995-06-09 | 460 | 460 | 441 | 445 | 199,000 | 11,125 |
| 1995-06-08 | 476 | 476 | 441 | 455 | 144,000 | 11,375 |
| 1995-06-07 | 472 | 472 | 466 | 471 | 116,000 | 11,775 |
| 1995-06-06 | 456 | 465 | 452 | 452 | 77,000 | 11,300 |
| 1995-06-05 | 473 | 473 | 465 | 465 | 18,000 | 11,625 |
| 1995-06-02 | 490 | 490 | 474 | 474 | 394,000 | 11,850 |
| 1995-06-01 | 480 | 490 | 467 | 489 | 106,000 | 12,225 |
| 1995-05-31 | 476 | 476 | 474 | 475 | 32,000 | 11,875 |
| 1995-05-30 | 474 | 475 | 474 | 475 | 112,000 | 11,875 |
| 1995-05-29 | 485 | 485 | 476 | 476 | 211,000 | 11,900 |
| 1995-05-26 | 485 | 485 | 485 | 485 | 257,000 | 12,125 |
| 1995-05-25 | 490 | 490 | 480 | 490 | 493,000 | 12,250 |
| 1995-05-24 | 466 | 470 | 466 | 470 | 55,000 | 11,750 |
| 1995-05-23 | 467 | 467 | 463 | 466 | 599,000 | 11,650 |
| 1995-05-22 | 474 | 474 | 462 | 467 | 77,000 | 11,675 |
| 1995-05-19 | 488 | 488 | 465 | 474 | 670,000 | 11,850 |
| 1995-05-18 | 490 | 490 | 480 | 484 | 224,000 | 12,100 |
| 1995-05-17 | 490 | 490 | 481 | 485 | 225,000 | 12,125 |
| 1995-05-16 | 488 | 493 | 484 | 484 | 172,000 | 12,100 |
| 1995-05-15 | 470 | 485 | 470 | 483 | 143,000 | 12,075 |
| 1995-05-12 | 495 | 495 | 475 | 475 | 178,000 | 11,875 |
| 1995-05-11 | 494 | 494 | 481 | 490 | 244,000 | 12,250 |
| 1995-05-10 | 494 | 499 | 479 | 484 | 170,000 | 12,100 |
| 1995-05-09 | 489 | 494 | 489 | 489 | 201,000 | 12,225 |
| 1995-05-08 | 488 | 495 | 485 | 489 | 346,000 | 12,225 |
| 1995-05-02 | 485 | 485 | 480 | 485 | 181,000 | 12,125 |
| 1995-05-01 | 494 | 494 | 484 | 488 | 32,000 | 12,200 |
| 1995-04-28 | 478 | 491 | 475 | 489 | 97,000 | 12,225 |
| 1995-04-27 | 485 | 485 | 470 | 473 | 43,000 | 11,825 |
| 1995-04-26 | 477 | 489 | 477 | 485 | 53,000 | 12,125 |
| 1995-04-25 | 489 | 489 | 482 | 487 | 151,000 | 12,175 |
| 1995-04-24 | 489 | 489 | 482 | 482 | 66,000 | 12,050 |
| 1995-04-21 | 491 | 491 | 488 | 489 | 125,000 | 12,225 |
| 1995-04-20 | 470 | 489 | 470 | 481 | 94,000 | 12,025 |
| 1995-04-19 | 464 | 465 | 461 | 465 | 90,000 | 11,625 |
| 1995-04-18 | 479 | 479 | 465 | 465 | 55,000 | 11,625 |
| 1995-04-17 | 486 | 488 | 476 | 480 | 28,000 | 12,000 |
| 1995-04-14 | 490 | 491 | 486 | 490 | 357,000 | 12,250 |
| 1995-04-13 | 495 | 498 | 491 | 494 | 65,000 | 12,350 |
| 1995-04-12 | 482 | 491 | 480 | 490 | 804,000 | 12,250 |
| 1995-04-11 | 474 | 474 | 468 | 473 | 66,000 | 11,825 |
| 1995-04-10 | 480 | 484 | 470 | 484 | 98,000 | 12,100 |
| 1995-04-07 | 476 | 486 | 475 | 475 | 68,000 | 11,875 |
| 1995-04-06 | 479 | 485 | 470 | 480 | 43,000 | 12,000 |
| 1995-04-05 | 464 | 483 | 460 | 483 | 73,000 | 12,075 |
| 1995-04-04 | 450 | 469 | 445 | 469 | 126,000 | 11,725 |
| 1995-04-03 | 482 | 482 | 436 | 440 | 240,000 | 11,000 |
| 1995-03-31 | 480 | 483 | 477 | 482 | 85,000 | 12,050 |
| 1995-03-30 | 489 | 489 | 471 | 475 | 99,000 | 11,875 |
| 1995-03-29 | 484 | 488 | 484 | 484 | 121,000 | 12,100 |
| 1995-03-28 | 484 | 493 | 476 | 476 | 63,000 | 11,900 |
| 1995-03-27 | 485 | 485 | 475 | 475 | 62,000 | 11,875 |
| 1995-03-24 | 470 | 470 | 460 | 465 | 208,000 | 11,625 |
| 1995-03-23 | 474 | 474 | 460 | 460 | 83,000 | 11,500 |
| 1995-03-22 | 475 | 479 | 473 | 477 | 64,000 | 11,925 |
| 1995-03-20 | 480 | 480 | 471 | 475 | 103,000 | 11,875 |
| 1995-03-17 | 496 | 505 | 475 | 480 | 265,000 | 12,000 |
| 1995-03-16 | 497 | 500 | 482 | 495 | 97,000 | 12,375 |
| 1995-03-15 | 497 | 510 | 495 | 510 | 121,000 | 12,750 |
| 1995-03-14 | 509 | 510 | 497 | 497 | 99,000 | 12,425 |
| 1995-03-13 | 509 | 510 | 499 | 509 | 177,000 | 12,725 |
| 1995-03-10 | 528 | 530 | 502 | 517 | 365,000 | 12,925 |
| 1995-03-09 | 526 | 545 | 526 | 529 | 94,000 | 13,225 |
| 1995-03-08 | 536 | 536 | 528 | 529 | 136,000 | 13,225 |
| 1995-03-07 | 527 | 545 | 527 | 545 | 57,000 | 13,625 |
| 1995-03-06 | 529 | 546 | 529 | 544 | 80,000 | 13,600 |
| 1995-03-03 | 540 | 540 | 525 | 530 | 82,000 | 13,250 |
| 1995-03-02 | 537 | 541 | 530 | 530 | 126,000 | 13,250 |
| 1995-03-01 | 529 | 529 | 512 | 517 | 151,000 | 12,925 |
| 1995-02-28 | 510 | 530 | 510 | 515 | 191,000 | 12,875 |
| 1995-02-27 | 513 | 515 | 505 | 510 | 230,000 | 12,750 |
| 1995-02-24 | 558 | 558 | 530 | 533 | 326,000 | 13,325 |
| 1995-02-23 | 551 | 551 | 541 | 550 | 215,000 | 13,750 |
| 1995-02-22 | 567 | 568 | 551 | 551 | 118,000 | 13,775 |
| 1995-02-21 | 575 | 575 | 566 | 566 | 291,000 | 14,150 |
| 1995-02-20 | 588 | 588 | 570 | 570 | 134,000 | 14,250 |
| 1995-02-17 | 580 | 605 | 575 | 583 | 178,000 | 14,575 |
| 1995-02-16 | 574 | 580 | 570 | 580 | 111,000 | 14,500 |
| 1995-02-15 | 580 | 590 | 573 | 574 | 168,000 | 14,350 |
| 1995-02-14 | 599 | 599 | 582 | 592 | 80,000 | 14,800 |
| 1995-02-13 | 611 | 619 | 611 | 619 | 116,000 | 15,475 |
| 1995-02-10 | 601 | 610 | 587 | 610 | 132,000 | 15,250 |
| 1995-02-09 | 596 | 606 | 591 | 591 | 127,000 | 14,775 |
| 1995-02-08 | 600 | 606 | 576 | 581 | 342,000 | 14,525 |
| 1995-02-07 | 635 | 635 | 610 | 610 | 192,000 | 15,250 |
| 1995-02-06 | 619 | 630 | 610 | 630 | 142,000 | 15,750 |
| 1995-02-03 | 630 | 634 | 600 | 600 | 193,000 | 15,000 |
| 1995-02-02 | 658 | 658 | 630 | 630 | 444,000 | 15,750 |
| 1995-02-01 | 675 | 675 | 640 | 648 | 757,000 | 16,200 |
| 1995-01-31 | 678 | 709 | 620 | 638 | 1,566,000 | 15,950 |
| 1995-01-30 | 606 | 675 | 606 | 674 | 1,032,000 | 16,850 |
| 1995-01-27 | 573 | 594 | 573 | 576 | 443,000 | 14,400 |
| 1995-01-26 | 584 | 600 | 559 | 560 | 499,000 | 14,000 |
| 1995-01-25 | 573 | 605 | 570 | 584 | 635,000 | 14,600 |
| 1995-01-24 | 564 | 570 | 553 | 563 | 145,000 | 14,075 |
| 1995-01-23 | 578 | 581 | 541 | 541 | 183,000 | 13,525 |
| 1995-01-20 | 564 | 579 | 559 | 567 | 312,000 | 14,175 |
| 1995-01-19 | 598 | 600 | 563 | 563 | 451,000 | 14,075 |
| 1995-01-18 | 588 | 619 | 588 | 592 | 393,000 | 14,800 |
| 1995-01-17 | 580 | 585 | 561 | 585 | 111,000 | 14,625 |
| 1995-01-13 | 580 | 585 | 575 | 585 | 291,000 | 14,625 |
| 1995-01-12 | 584 | 584 | 580 | 580 | 67,000 | 14,500 |
| 1995-01-11 | 586 | 588 | 578 | 585 | 100,000 | 14,625 |
| 1995-01-10 | 578 | 578 | 575 | 576 | 77,000 | 14,400 |
| 1995-01-09 | 588 | 598 | 575 | 575 | 221,000 | 14,375 |
| 1995-01-06 | 588 | 591 | 588 | 588 | 55,000 | 14,700 |
| 1995-01-05 | 600 | 600 | 590 | 590 | 37,000 | 14,750 |
| 1995-01-04 | 592 | 592 | 590 | 590 | 33,000 | 14,750 |
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
