1808 (株)長谷工コーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 305 | 310 | 303 | 310 | 92,000 | 7,750 |
| 1996-12-27 | 306 | 311 | 301 | 305 | 171,000 | 7,625 |
| 1996-12-26 | 304 | 305 | 297 | 301 | 387,000 | 7,525 |
| 1996-12-25 | 296 | 305 | 296 | 305 | 589,000 | 7,625 |
| 1996-12-24 | 308 | 310 | 295 | 296 | 331,000 | 7,400 |
| 1996-12-20 | 320 | 320 | 305 | 313 | 733,000 | 7,825 |
| 1996-12-19 | 331 | 333 | 317 | 320 | 473,000 | 8,000 |
| 1996-12-18 | 345 | 349 | 335 | 340 | 227,000 | 8,500 |
| 1996-12-17 | 345 | 353 | 345 | 350 | 102,000 | 8,750 |
| 1996-12-16 | 345 | 353 | 345 | 353 | 130,000 | 8,825 |
| 1996-12-13 | 335 | 340 | 331 | 340 | 345,000 | 8,500 |
| 1996-12-12 | 345 | 346 | 340 | 340 | 153,000 | 8,500 |
| 1996-12-11 | 350 | 350 | 345 | 348 | 170,000 | 8,700 |
| 1996-12-10 | 350 | 355 | 350 | 354 | 112,000 | 8,850 |
| 1996-12-09 | 342 | 350 | 341 | 348 | 112,000 | 8,700 |
| 1996-12-06 | 355 | 357 | 340 | 341 | 146,000 | 8,525 |
| 1996-12-05 | 345 | 349 | 340 | 345 | 371,000 | 8,625 |
| 1996-12-04 | 346 | 346 | 342 | 345 | 202,000 | 8,625 |
| 1996-12-03 | 350 | 350 | 340 | 341 | 195,000 | 8,525 |
| 1996-12-02 | 349 | 353 | 345 | 346 | 200,000 | 8,650 |
| 1996-11-29 | 353 | 354 | 350 | 350 | 308,000 | 8,750 |
| 1996-11-28 | 362 | 362 | 350 | 354 | 307,000 | 8,850 |
| 1996-11-27 | 361 | 365 | 361 | 362 | 213,000 | 9,050 |
| 1996-11-26 | 372 | 374 | 361 | 362 | 340,000 | 9,050 |
| 1996-11-25 | 372 | 377 | 368 | 368 | 439,000 | 9,200 |
| 1996-11-22 | 376 | 376 | 372 | 372 | 93,000 | 9,300 |
| 1996-11-21 | 380 | 385 | 370 | 372 | 239,000 | 9,300 |
| 1996-11-20 | 385 | 385 | 375 | 385 | 282,000 | 9,625 |
| 1996-11-19 | 374 | 375 | 370 | 375 | 101,000 | 9,375 |
| 1996-11-18 | 371 | 374 | 370 | 374 | 139,000 | 9,350 |
| 1996-11-15 | 375 | 384 | 370 | 384 | 182,000 | 9,600 |
| 1996-11-14 | 376 | 377 | 375 | 375 | 115,000 | 9,375 |
| 1996-11-13 | 380 | 380 | 376 | 376 | 87,000 | 9,400 |
| 1996-11-12 | 382 | 382 | 380 | 380 | 84,000 | 9,500 |
| 1996-11-11 | 389 | 389 | 377 | 377 | 151,000 | 9,425 |
| 1996-11-08 | 379 | 388 | 379 | 384 | 199,000 | 9,600 |
| 1996-11-07 | 393 | 394 | 378 | 381 | 183,000 | 9,525 |
| 1996-11-06 | 380 | 394 | 380 | 394 | 114,000 | 9,850 |
| 1996-11-05 | 387 | 389 | 379 | 379 | 98,000 | 9,475 |
| 1996-11-01 | 383 | 386 | 378 | 382 | 214,000 | 9,550 |
| 1996-10-31 | 383 | 387 | 383 | 387 | 192,000 | 9,675 |
| 1996-10-30 | 390 | 390 | 381 | 387 | 131,000 | 9,675 |
| 1996-10-29 | 392 | 392 | 385 | 386 | 198,000 | 9,650 |
| 1996-10-28 | 386 | 397 | 386 | 396 | 113,000 | 9,900 |
| 1996-10-25 | 393 | 393 | 385 | 387 | 210,000 | 9,675 |
| 1996-10-24 | 398 | 398 | 388 | 388 | 106,000 | 9,700 |
| 1996-10-23 | 391 | 391 | 386 | 388 | 160,000 | 9,700 |
| 1996-10-22 | 399 | 399 | 391 | 391 | 548,000 | 9,775 |
| 1996-10-21 | 410 | 410 | 401 | 401 | 169,000 | 10,025 |
| 1996-10-18 | 410 | 415 | 407 | 407 | 1,178,000 | 10,175 |
| 1996-10-17 | 395 | 407 | 395 | 405 | 683,000 | 10,125 |
| 1996-10-16 | 390 | 393 | 390 | 390 | 293,000 | 9,750 |
| 1996-10-15 | 384 | 388 | 381 | 388 | 223,000 | 9,700 |
| 1996-10-14 | 377 | 384 | 377 | 384 | 174,000 | 9,600 |
| 1996-10-11 | 373 | 373 | 370 | 373 | 534,000 | 9,325 |
| 1996-10-09 | 375 | 375 | 368 | 368 | 1,388,000 | 9,200 |
| 1996-10-08 | 381 | 381 | 378 | 379 | 397,000 | 9,475 |
| 1996-10-07 | 381 | 384 | 380 | 381 | 343,000 | 9,525 |
| 1996-10-04 | 395 | 395 | 384 | 384 | 357,000 | 9,600 |
| 1996-10-03 | 401 | 402 | 393 | 397 | 394,000 | 9,925 |
| 1996-10-02 | 401 | 405 | 398 | 401 | 1,368,000 | 10,025 |
| 1996-10-01 | 397 | 408 | 395 | 400 | 1,094,000 | 10,000 |
| 1996-09-30 | 395 | 398 | 391 | 392 | 348,000 | 9,800 |
| 1996-09-27 | 395 | 396 | 390 | 395 | 126,000 | 9,875 |
| 1996-09-26 | 394 | 398 | 392 | 396 | 244,000 | 9,900 |
| 1996-09-25 | 399 | 399 | 389 | 394 | 267,000 | 9,850 |
| 1996-09-24 | 396 | 400 | 385 | 386 | 194,000 | 9,650 |
| 1996-09-20 | 403 | 407 | 395 | 400 | 189,000 | 10,000 |
| 1996-09-19 | 399 | 399 | 397 | 399 | 156,000 | 9,975 |
| 1996-09-18 | 407 | 407 | 397 | 404 | 210,000 | 10,100 |
| 1996-09-17 | 397 | 405 | 397 | 404 | 1,359,000 | 10,100 |
| 1996-09-13 | 393 | 404 | 393 | 402 | 297,000 | 10,050 |
| 1996-09-12 | 391 | 395 | 390 | 393 | 197,000 | 9,825 |
| 1996-09-11 | 395 | 397 | 393 | 395 | 170,000 | 9,875 |
| 1996-09-10 | 396 | 400 | 390 | 395 | 134,000 | 9,875 |
| 1996-09-09 | 386 | 393 | 386 | 388 | 231,000 | 9,700 |
| 1996-09-06 | 392 | 393 | 386 | 386 | 188,000 | 9,650 |
| 1996-09-05 | 395 | 397 | 390 | 396 | 204,000 | 9,900 |
| 1996-09-04 | 398 | 400 | 395 | 397 | 142,000 | 9,925 |
| 1996-09-03 | 396 | 400 | 395 | 400 | 129,000 | 10,000 |
| 1996-09-02 | 399 | 404 | 395 | 404 | 98,000 | 10,100 |
| 1996-08-30 | 385 | 405 | 382 | 405 | 253,000 | 10,125 |
| 1996-08-29 | 400 | 402 | 396 | 397 | 66,000 | 9,925 |
| 1996-08-28 | 405 | 408 | 400 | 400 | 218,000 | 10,000 |
| 1996-08-27 | 406 | 409 | 405 | 405 | 82,000 | 10,125 |
| 1996-08-26 | 407 | 411 | 405 | 406 | 101,000 | 10,150 |
| 1996-08-23 | 422 | 422 | 407 | 411 | 229,000 | 10,275 |
| 1996-08-22 | 410 | 413 | 405 | 407 | 109,000 | 10,175 |
| 1996-08-21 | 407 | 415 | 407 | 413 | 163,000 | 10,325 |
| 1996-08-20 | 414 | 417 | 410 | 417 | 74,000 | 10,425 |
| 1996-08-19 | 401 | 411 | 401 | 405 | 93,000 | 10,125 |
| 1996-08-16 | 405 | 408 | 401 | 406 | 65,000 | 10,150 |
| 1996-08-15 | 405 | 406 | 400 | 401 | 203,000 | 10,025 |
| 1996-08-14 | 405 | 410 | 400 | 405 | 73,000 | 10,125 |
| 1996-08-13 | 398 | 398 | 390 | 395 | 180,000 | 9,875 |
| 1996-08-12 | 395 | 399 | 390 | 395 | 134,000 | 9,875 |
| 1996-08-09 | 400 | 400 | 398 | 400 | 128,000 | 10,000 |
| 1996-08-08 | 395 | 399 | 391 | 399 | 262,000 | 9,975 |
| 1996-08-07 | 400 | 402 | 395 | 395 | 207,000 | 9,875 |
| 1996-08-06 | 405 | 405 | 400 | 400 | 203,000 | 10,000 |
| 1996-08-05 | 405 | 407 | 405 | 405 | 113,000 | 10,125 |
| 1996-08-02 | 413 | 413 | 404 | 404 | 263,000 | 10,100 |
| 1996-08-01 | 414 | 414 | 410 | 413 | 237,000 | 10,325 |
| 1996-07-31 | 415 | 416 | 411 | 414 | 220,000 | 10,350 |
| 1996-07-30 | 411 | 415 | 410 | 415 | 349,000 | 10,375 |
| 1996-07-29 | 415 | 417 | 412 | 412 | 392,000 | 10,300 |
| 1996-07-26 | 413 | 416 | 410 | 413 | 427,000 | 10,325 |
| 1996-07-25 | 419 | 420 | 411 | 411 | 243,000 | 10,275 |
| 1996-07-24 | 423 | 424 | 411 | 411 | 401,000 | 10,275 |
| 1996-07-23 | 431 | 431 | 423 | 427 | 304,000 | 10,675 |
| 1996-07-22 | 429 | 430 | 421 | 422 | 1,007,000 | 10,550 |
| 1996-07-19 | 439 | 444 | 435 | 441 | 393,000 | 11,025 |
| 1996-07-18 | 434 | 438 | 431 | 434 | 347,000 | 10,850 |
| 1996-07-17 | 440 | 443 | 427 | 430 | 400,000 | 10,750 |
| 1996-07-16 | 445 | 450 | 432 | 440 | 284,000 | 11,000 |
| 1996-07-15 | 455 | 455 | 449 | 450 | 125,000 | 11,250 |
| 1996-07-12 | 458 | 458 | 451 | 455 | 181,000 | 11,375 |
| 1996-07-11 | 461 | 461 | 451 | 460 | 183,000 | 11,500 |
| 1996-07-10 | 457 | 461 | 446 | 446 | 323,000 | 11,150 |
| 1996-07-09 | 461 | 461 | 455 | 457 | 170,000 | 11,425 |
| 1996-07-08 | 460 | 464 | 455 | 456 | 191,000 | 11,400 |
| 1996-07-05 | 475 | 480 | 466 | 466 | 308,000 | 11,650 |
| 1996-07-04 | 475 | 475 | 468 | 475 | 189,000 | 11,875 |
| 1996-07-03 | 474 | 474 | 468 | 470 | 125,000 | 11,750 |
| 1996-07-02 | 480 | 480 | 470 | 470 | 141,000 | 11,750 |
| 1996-07-01 | 476 | 476 | 470 | 475 | 131,000 | 11,875 |
| 1996-06-28 | 473 | 476 | 470 | 475 | 184,000 | 11,875 |
| 1996-06-27 | 478 | 479 | 472 | 473 | 167,000 | 11,825 |
| 1996-06-26 | 476 | 480 | 476 | 477 | 150,000 | 11,925 |
| 1996-06-25 | 478 | 482 | 475 | 479 | 330,000 | 11,975 |
| 1996-06-24 | 478 | 478 | 470 | 470 | 221,000 | 11,750 |
| 1996-06-21 | 478 | 480 | 472 | 473 | 399,000 | 11,825 |
| 1996-06-20 | 478 | 478 | 470 | 475 | 233,000 | 11,875 |
| 1996-06-19 | 470 | 477 | 470 | 477 | 154,000 | 11,925 |
| 1996-06-18 | 470 | 475 | 466 | 475 | 314,000 | 11,875 |
| 1996-06-17 | 470 | 475 | 468 | 470 | 273,000 | 11,750 |
| 1996-06-14 | 466 | 475 | 465 | 470 | 766,000 | 11,750 |
| 1996-06-13 | 475 | 475 | 468 | 470 | 192,000 | 11,750 |
| 1996-06-12 | 461 | 480 | 461 | 480 | 559,000 | 12,000 |
| 1996-06-11 | 463 | 466 | 461 | 466 | 479,000 | 11,650 |
| 1996-06-10 | 468 | 473 | 467 | 468 | 355,000 | 11,700 |
| 1996-06-07 | 478 | 478 | 468 | 468 | 269,000 | 11,700 |
| 1996-06-06 | 481 | 481 | 473 | 473 | 188,000 | 11,825 |
| 1996-06-05 | 485 | 488 | 476 | 476 | 258,000 | 11,900 |
| 1996-06-04 | 471 | 480 | 471 | 480 | 386,000 | 12,000 |
| 1996-06-03 | 485 | 489 | 473 | 475 | 418,000 | 11,875 |
| 1996-05-31 | 486 | 487 | 481 | 483 | 255,000 | 12,075 |
| 1996-05-30 | 495 | 495 | 480 | 481 | 952,000 | 12,025 |
| 1996-05-29 | 475 | 499 | 470 | 496 | 626,000 | 12,400 |
| 1996-05-28 | 476 | 476 | 466 | 470 | 217,000 | 11,750 |
| 1996-05-27 | 476 | 480 | 470 | 479 | 186,000 | 11,975 |
| 1996-05-24 | 475 | 475 | 466 | 473 | 228,000 | 11,825 |
| 1996-05-23 | 475 | 478 | 465 | 465 | 153,000 | 11,625 |
| 1996-05-22 | 476 | 476 | 466 | 470 | 181,000 | 11,750 |
| 1996-05-21 | 481 | 484 | 465 | 466 | 191,000 | 11,650 |
| 1996-05-20 | 483 | 490 | 471 | 471 | 272,000 | 11,775 |
| 1996-05-17 | 487 | 491 | 470 | 480 | 382,000 | 12,000 |
| 1996-05-16 | 471 | 502 | 471 | 483 | 1,363,000 | 12,075 |
| 1996-05-15 | 452 | 460 | 452 | 456 | 378,000 | 11,400 |
| 1996-05-14 | 460 | 460 | 451 | 451 | 180,000 | 11,275 |
| 1996-05-13 | 462 | 465 | 459 | 459 | 185,000 | 11,475 |
| 1996-05-10 | 463 | 470 | 459 | 465 | 295,000 | 11,625 |
| 1996-05-09 | 478 | 479 | 461 | 467 | 255,000 | 11,675 |
| 1996-05-08 | 470 | 479 | 470 | 474 | 257,000 | 11,850 |
| 1996-05-07 | 479 | 480 | 470 | 470 | 209,000 | 11,750 |
| 1996-05-02 | 478 | 479 | 473 | 479 | 339,000 | 11,975 |
| 1996-05-01 | 480 | 481 | 472 | 473 | 438,000 | 11,825 |
| 1996-04-30 | 483 | 484 | 478 | 482 | 277,000 | 12,050 |
| 1996-04-26 | 488 | 489 | 479 | 484 | 399,000 | 12,100 |
| 1996-04-25 | 490 | 490 | 480 | 489 | 610,000 | 12,225 |
| 1996-04-24 | 483 | 485 | 478 | 484 | 437,000 | 12,100 |
| 1996-04-23 | 480 | 481 | 472 | 478 | 410,000 | 11,950 |
| 1996-04-22 | 470 | 480 | 469 | 475 | 387,000 | 11,875 |
| 1996-04-19 | 471 | 479 | 464 | 470 | 875,000 | 11,750 |
| 1996-04-18 | 487 | 487 | 471 | 471 | 885,000 | 11,775 |
| 1996-04-17 | 491 | 495 | 485 | 485 | 405,000 | 12,125 |
| 1996-04-16 | 498 | 500 | 490 | 490 | 641,000 | 12,250 |
| 1996-04-15 | 489 | 498 | 485 | 498 | 547,000 | 12,450 |
| 1996-04-12 | 497 | 497 | 480 | 489 | 1,002,000 | 12,225 |
| 1996-04-11 | 492 | 499 | 486 | 496 | 1,453,000 | 12,400 |
| 1996-04-10 | 544 | 545 | 502 | 512 | 6,888,000 | 12,800 |
| 1996-04-09 | 525 | 525 | 525 | 525 | 4,159,000 | 13,125 |
| 1996-04-08 | 450 | 451 | 443 | 445 | 1,217,000 | 11,125 |
| 1996-04-05 | 450 | 450 | 443 | 449 | 456,000 | 11,225 |
| 1996-04-04 | 449 | 451 | 447 | 448 | 628,000 | 11,200 |
| 1996-04-03 | 447 | 453 | 445 | 449 | 2,232,000 | 11,225 |
| 1996-04-02 | 447 | 450 | 436 | 443 | 792,000 | 11,075 |
| 1996-04-01 | 440 | 453 | 438 | 449 | 2,470,000 | 11,225 |
| 1996-03-29 | 432 | 439 | 430 | 438 | 723,000 | 10,950 |
| 1996-03-28 | 438 | 442 | 428 | 436 | 1,405,000 | 10,900 |
| 1996-03-27 | 427 | 440 | 426 | 438 | 2,165,000 | 10,950 |
| 1996-03-26 | 410 | 425 | 409 | 422 | 873,000 | 10,550 |
| 1996-03-25 | 410 | 412 | 405 | 409 | 379,000 | 10,225 |
| 1996-03-22 | 407 | 407 | 400 | 405 | 217,000 | 10,125 |
| 1996-03-21 | 400 | 407 | 396 | 407 | 586,000 | 10,175 |
| 1996-03-19 | 398 | 405 | 396 | 405 | 506,000 | 10,125 |
| 1996-03-18 | 400 | 400 | 395 | 400 | 375,000 | 10,000 |
| 1996-03-15 | 378 | 410 | 378 | 400 | 1,076,000 | 10,000 |
| 1996-03-14 | 371 | 373 | 368 | 373 | 342,000 | 9,325 |
| 1996-03-13 | 370 | 375 | 370 | 371 | 205,000 | 9,275 |
| 1996-03-12 | 376 | 380 | 375 | 375 | 119,000 | 9,375 |
| 1996-03-11 | 377 | 377 | 370 | 376 | 255,000 | 9,400 |
| 1996-03-08 | 371 | 376 | 370 | 376 | 948,000 | 9,400 |
| 1996-03-07 | 377 | 380 | 376 | 376 | 144,000 | 9,400 |
| 1996-03-06 | 380 | 381 | 378 | 381 | 268,000 | 9,525 |
| 1996-03-05 | 379 | 383 | 379 | 380 | 343,000 | 9,500 |
| 1996-03-04 | 378 | 380 | 378 | 379 | 221,000 | 9,475 |
| 1996-03-01 | 381 | 382 | 375 | 379 | 1,024,000 | 9,475 |
| 1996-02-29 | 387 | 387 | 378 | 380 | 1,135,000 | 9,500 |
| 1996-02-28 | 390 | 390 | 382 | 385 | 673,000 | 9,625 |
| 1996-02-27 | 390 | 391 | 385 | 388 | 309,000 | 9,700 |
| 1996-02-26 | 385 | 391 | 385 | 391 | 195,000 | 9,775 |
| 1996-02-23 | 395 | 400 | 388 | 390 | 882,000 | 9,750 |
| 1996-02-22 | 395 | 400 | 390 | 390 | 460,000 | 9,750 |
| 1996-02-21 | 400 | 404 | 395 | 399 | 643,000 | 9,975 |
| 1996-02-20 | 405 | 405 | 400 | 405 | 291,000 | 10,125 |
| 1996-02-19 | 403 | 403 | 400 | 402 | 222,000 | 10,050 |
| 1996-02-16 | 405 | 406 | 400 | 403 | 409,000 | 10,075 |
| 1996-02-15 | 406 | 408 | 403 | 407 | 405,000 | 10,175 |
| 1996-02-14 | 409 | 410 | 405 | 406 | 296,000 | 10,150 |
| 1996-02-13 | 411 | 413 | 409 | 411 | 1,010,000 | 10,275 |
| 1996-02-09 | 411 | 417 | 408 | 410 | 538,000 | 10,250 |
| 1996-02-08 | 410 | 418 | 408 | 410 | 477,000 | 10,250 |
| 1996-02-07 | 408 | 410 | 407 | 409 | 681,000 | 10,225 |
| 1996-02-06 | 403 | 408 | 403 | 408 | 243,000 | 10,200 |
| 1996-02-05 | 418 | 420 | 406 | 408 | 856,000 | 10,200 |
| 1996-02-02 | 416 | 421 | 411 | 418 | 608,000 | 10,450 |
| 1996-02-01 | 419 | 421 | 413 | 421 | 366,000 | 10,525 |
| 1996-01-31 | 415 | 420 | 409 | 419 | 800,000 | 10,475 |
| 1996-01-30 | 404 | 420 | 402 | 420 | 452,000 | 10,500 |
| 1996-01-29 | 399 | 403 | 399 | 401 | 260,000 | 10,025 |
| 1996-01-26 | 403 | 403 | 394 | 399 | 586,000 | 9,975 |
| 1996-01-25 | 404 | 404 | 399 | 399 | 490,000 | 9,975 |
| 1996-01-24 | 397 | 398 | 393 | 394 | 401,000 | 9,850 |
| 1996-01-23 | 398 | 400 | 396 | 397 | 632,000 | 9,925 |
| 1996-01-22 | 403 | 408 | 401 | 401 | 190,000 | 10,025 |
| 1996-01-19 | 406 | 413 | 398 | 413 | 672,000 | 10,325 |
| 1996-01-18 | 418 | 420 | 402 | 402 | 368,000 | 10,050 |
| 1996-01-17 | 423 | 425 | 418 | 423 | 393,000 | 10,575 |
| 1996-01-16 | 431 | 431 | 421 | 423 | 552,000 | 10,575 |
| 1996-01-12 | 441 | 445 | 423 | 431 | 939,000 | 10,775 |
| 1996-01-11 | 438 | 445 | 430 | 440 | 768,000 | 11,000 |
| 1996-01-10 | 432 | 445 | 432 | 445 | 818,000 | 11,125 |
| 1996-01-09 | 436 | 440 | 431 | 435 | 484,000 | 10,875 |
| 1996-01-08 | 444 | 444 | 435 | 435 | 1,073,000 | 10,875 |
| 1996-01-05 | 420 | 440 | 414 | 437 | 1,655,000 | 10,925 |
| 1996-01-04 | 422 | 430 | 422 | 426 | 559,000 | 10,650 |
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
