1808 (株)長谷工コーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 63 | 67 | 63 | 67 | 342,000 | 1,675 |
| 1997-12-29 | 65 | 65 | 63 | 64 | 550,000 | 1,600 |
| 1997-12-26 | 69 | 69 | 61 | 66 | 1,043,000 | 1,650 |
| 1997-12-25 | 75 | 75 | 65 | 67 | 1,067,000 | 1,675 |
| 1997-12-24 | 63 | 67 | 61 | 67 | 694,000 | 1,675 |
| 1997-12-22 | 70 | 70 | 62 | 63 | 2,163,000 | 1,575 |
| 1997-12-19 | 71 | 71 | 66 | 70 | 1,526,000 | 1,750 |
| 1997-12-18 | 72 | 73 | 70 | 71 | 504,000 | 1,775 |
| 1997-12-17 | 76 | 78 | 69 | 70 | 1,057,000 | 1,750 |
| 1997-12-16 | 79 | 79 | 71 | 77 | 967,000 | 1,925 |
| 1997-12-15 | 71 | 75 | 70 | 75 | 524,000 | 1,875 |
| 1997-12-12 | 70 | 73 | 70 | 71 | 1,444,000 | 1,775 |
| 1997-12-11 | 72 | 75 | 72 | 75 | 527,000 | 1,875 |
| 1997-12-10 | 77 | 77 | 73 | 74 | 493,000 | 1,850 |
| 1997-12-09 | 74 | 76 | 72 | 76 | 627,000 | 1,900 |
| 1997-12-08 | 78 | 78 | 70 | 72 | 890,000 | 1,800 |
| 1997-12-05 | 76 | 76 | 69 | 74 | 1,312,000 | 1,850 |
| 1997-12-04 | 79 | 79 | 64 | 66 | 2,652,000 | 1,650 |
| 1997-12-03 | 75 | 75 | 70 | 72 | 1,549,000 | 1,800 |
| 1997-12-02 | 85 | 87 | 76 | 76 | 1,211,000 | 1,900 |
| 1997-12-01 | 80 | 85 | 78 | 83 | 1,936,000 | 2,075 |
| 1997-11-28 | 77 | 93 | 77 | 80 | 1,977,000 | 2,000 |
| 1997-11-27 | 80 | 83 | 70 | 80 | 2,311,000 | 2,000 |
| 1997-11-26 | 86 | 86 | 60 | 60 | 5,076,000 | 1,500 |
| 1997-11-25 | 85 | 90 | 83 | 84 | 1,402,000 | 2,100 |
| 1997-11-21 | 98 | 100 | 93 | 100 | 656,000 | 2,500 |
| 1997-11-20 | 91 | 97 | 90 | 93 | 793,000 | 2,325 |
| 1997-11-19 | 90 | 93 | 85 | 86 | 1,885,000 | 2,150 |
| 1997-11-18 | 104 | 104 | 95 | 96 | 1,354,000 | 2,400 |
| 1997-11-17 | 100 | 105 | 100 | 105 | 566,000 | 2,625 |
| 1997-11-14 | 104 | 104 | 99 | 99 | 713,000 | 2,475 |
| 1997-11-13 | 99 | 104 | 99 | 103 | 923,000 | 2,575 |
| 1997-11-12 | 107 | 107 | 100 | 101 | 928,000 | 2,525 |
| 1997-11-11 | 108 | 109 | 105 | 107 | 283,000 | 2,675 |
| 1997-11-10 | 110 | 113 | 106 | 107 | 672,000 | 2,675 |
| 1997-11-07 | 106 | 108 | 103 | 107 | 683,000 | 2,675 |
| 1997-11-06 | 118 | 120 | 106 | 109 | 1,071,000 | 2,725 |
| 1997-11-05 | 118 | 123 | 116 | 118 | 546,000 | 2,950 |
| 1997-11-04 | 124 | 125 | 116 | 118 | 1,506,000 | 2,950 |
| 1997-10-31 | 120 | 129 | 115 | 125 | 4,272,000 | 3,125 |
| 1997-10-30 | 115 | 117 | 111 | 115 | 1,313,000 | 2,875 |
| 1997-10-29 | 113 | 119 | 113 | 115 | 1,793,000 | 2,875 |
| 1997-10-28 | 106 | 110 | 105 | 108 | 1,042,000 | 2,700 |
| 1997-10-27 | 105 | 114 | 104 | 110 | 934,000 | 2,750 |
| 1997-10-24 | 105 | 109 | 102 | 105 | 2,446,000 | 2,625 |
| 1997-10-23 | 104 | 105 | 100 | 100 | 906,000 | 2,500 |
| 1997-10-22 | 99 | 105 | 99 | 105 | 789,000 | 2,625 |
| 1997-10-21 | 100 | 103 | 99 | 99 | 977,000 | 2,475 |
| 1997-10-20 | 101 | 102 | 98 | 99 | 989,000 | 2,475 |
| 1997-10-17 | 100 | 102 | 96 | 101 | 1,303,000 | 2,525 |
| 1997-10-16 | 89 | 105 | 89 | 105 | 998,000 | 2,625 |
| 1997-10-15 | 88 | 90 | 86 | 90 | 689,000 | 2,250 |
| 1997-10-14 | 87 | 88 | 85 | 88 | 534,000 | 2,200 |
| 1997-10-13 | 86 | 90 | 86 | 87 | 609,000 | 2,175 |
| 1997-10-09 | 81 | 84 | 81 | 84 | 429,000 | 2,100 |
| 1997-10-08 | 80 | 85 | 80 | 82 | 342,000 | 2,050 |
| 1997-10-07 | 85 | 87 | 81 | 82 | 590,000 | 2,050 |
| 1997-10-06 | 82 | 86 | 82 | 86 | 732,000 | 2,150 |
| 1997-10-03 | 82 | 84 | 80 | 84 | 522,000 | 2,100 |
| 1997-10-02 | 83 | 85 | 81 | 84 | 784,000 | 2,100 |
| 1997-10-01 | 75 | 83 | 73 | 82 | 1,817,000 | 2,050 |
| 1997-09-30 | 74 | 77 | 74 | 76 | 1,151,000 | 1,900 |
| 1997-09-29 | 70 | 75 | 69 | 74 | 1,793,000 | 1,850 |
| 1997-09-26 | 77 | 77 | 68 | 69 | 2,362,000 | 1,725 |
| 1997-09-25 | 80 | 80 | 77 | 77 | 1,442,000 | 1,925 |
| 1997-09-24 | 80 | 81 | 77 | 78 | 1,902,000 | 1,950 |
| 1997-09-22 | 90 | 93 | 75 | 81 | 1,628,000 | 2,025 |
| 1997-09-19 | 95 | 95 | 90 | 90 | 1,281,000 | 2,250 |
| 1997-09-18 | 96 | 99 | 95 | 95 | 624,000 | 2,375 |
| 1997-09-17 | 100 | 101 | 99 | 100 | 1,118,000 | 2,500 |
| 1997-09-16 | 98 | 101 | 95 | 101 | 812,000 | 2,525 |
| 1997-09-12 | 100 | 100 | 97 | 99 | 549,000 | 2,475 |
| 1997-09-11 | 100 | 101 | 98 | 101 | 502,000 | 2,525 |
| 1997-09-10 | 106 | 108 | 101 | 101 | 1,008,000 | 2,525 |
| 1997-09-09 | 98 | 105 | 97 | 101 | 891,000 | 2,525 |
| 1997-09-08 | 98 | 100 | 95 | 97 | 887,000 | 2,425 |
| 1997-09-05 | 96 | 99 | 96 | 98 | 788,000 | 2,450 |
| 1997-09-04 | 101 | 102 | 89 | 96 | 4,197,000 | 2,400 |
| 1997-09-03 | 108 | 109 | 100 | 102 | 2,575,000 | 2,550 |
| 1997-09-02 | 108 | 109 | 106 | 108 | 749,000 | 2,700 |
| 1997-09-01 | 113 | 114 | 109 | 112 | 965,000 | 2,800 |
| 1997-08-29 | 109 | 113 | 107 | 113 | 925,000 | 2,825 |
| 1997-08-28 | 109 | 110 | 107 | 108 | 833,000 | 2,700 |
| 1997-08-27 | 110 | 114 | 109 | 109 | 604,000 | 2,725 |
| 1997-08-26 | 112 | 112 | 108 | 109 | 580,000 | 2,725 |
| 1997-08-25 | 114 | 114 | 108 | 112 | 647,000 | 2,800 |
| 1997-08-22 | 111 | 113 | 105 | 107 | 2,000,000 | 2,675 |
| 1997-08-21 | 119 | 120 | 112 | 112 | 763,000 | 2,800 |
| 1997-08-20 | 116 | 120 | 113 | 118 | 972,000 | 2,950 |
| 1997-08-19 | 120 | 126 | 120 | 121 | 1,210,000 | 3,025 |
| 1997-08-18 | 115 | 117 | 115 | 117 | 567,000 | 2,925 |
| 1997-08-15 | 119 | 119 | 110 | 113 | 1,479,000 | 2,825 |
| 1997-08-14 | 124 | 124 | 118 | 120 | 713,000 | 3,000 |
| 1997-08-13 | 115 | 124 | 112 | 122 | 1,993,000 | 3,050 |
| 1997-08-12 | 110 | 115 | 109 | 114 | 919,000 | 2,850 |
| 1997-08-11 | 106 | 112 | 105 | 109 | 1,836,000 | 2,725 |
| 1997-08-08 | 104 | 110 | 102 | 110 | 2,987,000 | 2,750 |
| 1997-08-07 | 111 | 113 | 105 | 106 | 2,269,000 | 2,650 |
| 1997-08-06 | 113 | 115 | 109 | 114 | 1,505,000 | 2,850 |
| 1997-08-05 | 119 | 119 | 113 | 115 | 1,405,000 | 2,875 |
| 1997-08-04 | 120 | 121 | 118 | 119 | 906,000 | 2,975 |
| 1997-08-01 | 120 | 123 | 120 | 121 | 793,000 | 3,025 |
| 1997-07-31 | 121 | 125 | 121 | 123 | 2,289,000 | 3,075 |
| 1997-07-30 | 133 | 134 | 130 | 131 | 411,000 | 3,275 |
| 1997-07-29 | 137 | 138 | 133 | 133 | 280,000 | 3,325 |
| 1997-07-28 | 138 | 139 | 133 | 138 | 306,000 | 3,450 |
| 1997-07-25 | 140 | 143 | 135 | 142 | 681,000 | 3,550 |
| 1997-07-24 | 134 | 138 | 132 | 135 | 531,000 | 3,375 |
| 1997-07-23 | 138 | 140 | 135 | 135 | 452,000 | 3,375 |
| 1997-07-22 | 135 | 142 | 135 | 139 | 663,000 | 3,475 |
| 1997-07-18 | 123 | 134 | 123 | 131 | 1,513,000 | 3,275 |
| 1997-07-17 | 125 | 129 | 118 | 122 | 2,332,000 | 3,050 |
| 1997-07-16 | 138 | 138 | 116 | 130 | 2,908,000 | 3,250 |
| 1997-07-15 | 150 | 150 | 142 | 143 | 405,000 | 3,575 |
| 1997-07-14 | 140 | 148 | 140 | 148 | 889,000 | 3,700 |
| 1997-07-11 | 150 | 151 | 138 | 140 | 1,914,000 | 3,500 |
| 1997-07-10 | 152 | 156 | 151 | 153 | 448,000 | 3,825 |
| 1997-07-09 | 166 | 166 | 153 | 157 | 526,000 | 3,925 |
| 1997-07-08 | 158 | 168 | 158 | 166 | 633,000 | 4,150 |
| 1997-07-07 | 155 | 160 | 148 | 158 | 1,049,000 | 3,950 |
| 1997-07-04 | 177 | 177 | 160 | 165 | 705,000 | 4,125 |
| 1997-07-03 | 175 | 180 | 174 | 175 | 404,000 | 4,375 |
| 1997-07-02 | 182 | 182 | 176 | 178 | 430,000 | 4,450 |
| 1997-07-01 | 184 | 185 | 181 | 184 | 233,000 | 4,600 |
| 1997-06-30 | 189 | 189 | 180 | 183 | 277,000 | 4,575 |
| 1997-06-27 | 188 | 190 | 185 | 189 | 522,000 | 4,725 |
| 1997-06-26 | 187 | 190 | 187 | 189 | 219,000 | 4,725 |
| 1997-06-25 | 190 | 190 | 185 | 188 | 255,000 | 4,700 |
| 1997-06-24 | 186 | 187 | 182 | 183 | 736,000 | 4,575 |
| 1997-06-23 | 185 | 189 | 185 | 188 | 91,000 | 4,700 |
| 1997-06-20 | 188 | 190 | 184 | 184 | 361,000 | 4,600 |
| 1997-06-19 | 188 | 192 | 188 | 188 | 161,000 | 4,700 |
| 1997-06-18 | 192 | 192 | 189 | 189 | 220,000 | 4,725 |
| 1997-06-17 | 192 | 194 | 189 | 190 | 233,000 | 4,750 |
| 1997-06-16 | 188 | 192 | 188 | 188 | 273,000 | 4,700 |
| 1997-06-13 | 192 | 193 | 190 | 191 | 330,000 | 4,775 |
| 1997-06-12 | 188 | 192 | 188 | 192 | 295,000 | 4,800 |
| 1997-06-11 | 191 | 191 | 187 | 190 | 294,000 | 4,750 |
| 1997-06-10 | 192 | 192 | 187 | 188 | 291,000 | 4,700 |
| 1997-06-09 | 193 | 193 | 185 | 187 | 350,000 | 4,675 |
| 1997-06-06 | 192 | 193 | 185 | 185 | 344,000 | 4,625 |
| 1997-06-05 | 187 | 188 | 186 | 186 | 237,000 | 4,650 |
| 1997-06-04 | 190 | 191 | 187 | 187 | 528,000 | 4,675 |
| 1997-06-03 | 192 | 192 | 189 | 190 | 275,000 | 4,750 |
| 1997-06-02 | 191 | 191 | 188 | 190 | 352,000 | 4,750 |
| 1997-05-30 | 192 | 192 | 187 | 187 | 242,000 | 4,675 |
| 1997-05-29 | 188 | 191 | 187 | 187 | 237,000 | 4,675 |
| 1997-05-28 | 188 | 190 | 187 | 190 | 255,000 | 4,750 |
| 1997-05-27 | 190 | 190 | 186 | 186 | 125,000 | 4,650 |
| 1997-05-26 | 189 | 193 | 185 | 188 | 158,000 | 4,700 |
| 1997-05-23 | 193 | 193 | 187 | 190 | 412,000 | 4,750 |
| 1997-05-22 | 188 | 193 | 185 | 189 | 417,000 | 4,725 |
| 1997-05-21 | 193 | 193 | 188 | 188 | 174,000 | 4,700 |
| 1997-05-20 | 189 | 192 | 186 | 188 | 282,000 | 4,700 |
| 1997-05-19 | 182 | 187 | 182 | 185 | 539,000 | 4,625 |
| 1997-05-16 | 183 | 189 | 183 | 188 | 251,000 | 4,700 |
| 1997-05-15 | 188 | 188 | 180 | 180 | 656,000 | 4,500 |
| 1997-05-14 | 192 | 192 | 184 | 186 | 379,000 | 4,650 |
| 1997-05-13 | 188 | 190 | 185 | 190 | 880,000 | 4,750 |
| 1997-05-12 | 190 | 193 | 185 | 193 | 705,000 | 4,825 |
| 1997-05-09 | 188 | 191 | 183 | 185 | 233,000 | 4,625 |
| 1997-05-08 | 189 | 192 | 183 | 188 | 318,000 | 4,700 |
| 1997-05-07 | 191 | 194 | 189 | 194 | 396,000 | 4,850 |
| 1997-05-06 | 191 | 192 | 189 | 190 | 405,000 | 4,750 |
| 1997-05-02 | 185 | 188 | 183 | 184 | 278,000 | 4,600 |
| 1997-05-01 | 182 | 189 | 182 | 186 | 501,000 | 4,650 |
| 1997-04-30 | 180 | 184 | 177 | 178 | 404,000 | 4,450 |
| 1997-04-28 | 180 | 180 | 177 | 178 | 197,000 | 4,450 |
| 1997-04-25 | 189 | 189 | 179 | 181 | 565,000 | 4,525 |
| 1997-04-24 | 185 | 185 | 180 | 184 | 1,332,000 | 4,600 |
| 1997-04-23 | 187 | 190 | 185 | 188 | 600,000 | 4,700 |
| 1997-04-22 | 190 | 191 | 180 | 180 | 1,118,000 | 4,500 |
| 1997-04-21 | 184 | 189 | 180 | 187 | 1,542,000 | 4,675 |
| 1997-04-18 | 182 | 182 | 178 | 182 | 905,000 | 4,550 |
| 1997-04-17 | 182 | 183 | 177 | 179 | 613,000 | 4,475 |
| 1997-04-16 | 180 | 187 | 175 | 179 | 337,000 | 4,475 |
| 1997-04-15 | 174 | 175 | 172 | 175 | 342,000 | 4,375 |
| 1997-04-14 | 176 | 176 | 173 | 174 | 292,000 | 4,350 |
| 1997-04-11 | 171 | 177 | 168 | 177 | 795,000 | 4,425 |
| 1997-04-10 | 179 | 180 | 170 | 171 | 1,197,000 | 4,275 |
| 1997-04-09 | 181 | 182 | 175 | 177 | 498,000 | 4,425 |
| 1997-04-08 | 183 | 186 | 180 | 183 | 502,000 | 4,575 |
| 1997-04-07 | 200 | 200 | 185 | 186 | 664,000 | 4,650 |
| 1997-04-04 | 204 | 204 | 200 | 200 | 793,000 | 5,000 |
| 1997-04-03 | 206 | 207 | 203 | 204 | 579,000 | 5,100 |
| 1997-04-02 | 210 | 211 | 206 | 210 | 423,000 | 5,250 |
| 1997-04-01 | 216 | 219 | 211 | 214 | 355,000 | 5,350 |
| 1997-03-31 | 222 | 225 | 220 | 224 | 144,000 | 5,600 |
| 1997-03-28 | 221 | 222 | 220 | 222 | 198,000 | 5,550 |
| 1997-03-27 | 225 | 230 | 220 | 222 | 687,000 | 5,550 |
| 1997-03-26 | 228 | 233 | 224 | 230 | 560,000 | 5,750 |
| 1997-03-25 | 228 | 228 | 221 | 222 | 707,000 | 5,550 |
| 1997-03-24 | 222 | 223 | 216 | 216 | 535,000 | 5,400 |
| 1997-03-21 | 221 | 223 | 220 | 220 | 422,000 | 5,500 |
| 1997-03-19 | 225 | 226 | 220 | 225 | 455,000 | 5,625 |
| 1997-03-18 | 217 | 231 | 216 | 227 | 407,000 | 5,675 |
| 1997-03-17 | 220 | 221 | 217 | 217 | 229,000 | 5,425 |
| 1997-03-14 | 226 | 226 | 216 | 220 | 640,000 | 5,500 |
| 1997-03-13 | 219 | 222 | 215 | 216 | 344,000 | 5,400 |
| 1997-03-12 | 220 | 228 | 220 | 223 | 402,000 | 5,575 |
| 1997-03-11 | 222 | 229 | 220 | 225 | 331,000 | 5,625 |
| 1997-03-10 | 226 | 227 | 220 | 227 | 350,000 | 5,675 |
| 1997-03-07 | 220 | 227 | 217 | 225 | 324,000 | 5,625 |
| 1997-03-06 | 227 | 227 | 218 | 218 | 515,000 | 5,450 |
| 1997-03-05 | 226 | 231 | 219 | 224 | 1,028,000 | 5,600 |
| 1997-03-04 | 232 | 233 | 225 | 225 | 737,000 | 5,625 |
| 1997-03-03 | 244 | 244 | 232 | 233 | 608,000 | 5,825 |
| 1997-02-28 | 240 | 242 | 234 | 234 | 446,000 | 5,850 |
| 1997-02-27 | 243 | 244 | 238 | 241 | 296,000 | 6,025 |
| 1997-02-26 | 253 | 254 | 243 | 246 | 664,000 | 6,150 |
| 1997-02-25 | 262 | 262 | 250 | 253 | 952,000 | 6,325 |
| 1997-02-24 | 275 | 282 | 256 | 258 | 2,026,000 | 6,450 |
| 1997-02-21 | 232 | 295 | 232 | 273 | 2,707,000 | 6,825 |
| 1997-02-20 | 213 | 228 | 210 | 220 | 1,340,000 | 5,500 |
| 1997-02-19 | 202 | 204 | 200 | 203 | 544,000 | 5,075 |
| 1997-02-18 | 205 | 209 | 200 | 201 | 821,000 | 5,025 |
| 1997-02-17 | 205 | 210 | 203 | 204 | 695,000 | 5,100 |
| 1997-02-14 | 211 | 211 | 206 | 211 | 546,000 | 5,275 |
| 1997-02-13 | 215 | 225 | 211 | 211 | 610,000 | 5,275 |
| 1997-02-12 | 223 | 223 | 215 | 215 | 739,000 | 5,375 |
| 1997-02-10 | 228 | 228 | 215 | 220 | 864,000 | 5,500 |
| 1997-02-07 | 250 | 252 | 223 | 223 | 1,021,000 | 5,575 |
| 1997-02-06 | 256 | 256 | 250 | 252 | 270,000 | 6,300 |
| 1997-02-05 | 260 | 264 | 256 | 256 | 130,000 | 6,400 |
| 1997-02-04 | 265 | 265 | 256 | 262 | 76,000 | 6,550 |
| 1997-02-03 | 256 | 256 | 255 | 256 | 136,000 | 6,400 |
| 1997-01-31 | 255 | 256 | 251 | 256 | 352,000 | 6,400 |
| 1997-01-30 | 257 | 258 | 255 | 255 | 154,000 | 6,375 |
| 1997-01-29 | 251 | 256 | 251 | 256 | 253,000 | 6,400 |
| 1997-01-28 | 251 | 256 | 250 | 256 | 235,000 | 6,400 |
| 1997-01-27 | 257 | 265 | 254 | 255 | 237,000 | 6,375 |
| 1997-01-24 | 273 | 273 | 255 | 257 | 909,000 | 6,425 |
| 1997-01-23 | 276 | 277 | 270 | 273 | 180,000 | 6,825 |
| 1997-01-22 | 272 | 283 | 271 | 276 | 222,000 | 6,900 |
| 1997-01-21 | 280 | 281 | 271 | 272 | 265,000 | 6,800 |
| 1997-01-20 | 296 | 296 | 280 | 281 | 374,000 | 7,025 |
| 1997-01-17 | 285 | 300 | 285 | 291 | 213,000 | 7,275 |
| 1997-01-16 | 285 | 295 | 285 | 285 | 227,000 | 7,125 |
| 1997-01-14 | 280 | 295 | 270 | 295 | 457,000 | 7,375 |
| 1997-01-13 | 268 | 282 | 253 | 280 | 502,000 | 7,000 |
| 1997-01-10 | 290 | 290 | 273 | 273 | 795,000 | 6,825 |
| 1997-01-09 | 295 | 300 | 290 | 292 | 306,000 | 7,300 |
| 1997-01-08 | 302 | 303 | 300 | 300 | 287,000 | 7,500 |
| 1997-01-07 | 319 | 320 | 304 | 305 | 169,000 | 7,625 |
| 1997-01-06 | 319 | 325 | 311 | 324 | 161,000 | 8,100 |
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
