1808 (株)長谷工コーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 55 | 57 | 54 | 57 | 232,000 | 1,425 |
| 1998-12-29 | 55 | 56 | 54 | 56 | 882,000 | 1,400 |
| 1998-12-28 | 56 | 57 | 55 | 56 | 472,000 | 1,400 |
| 1998-12-25 | 58 | 59 | 56 | 57 | 902,000 | 1,425 |
| 1998-12-24 | 57 | 58 | 56 | 56 | 766,000 | 1,400 |
| 1998-12-22 | 59 | 60 | 57 | 57 | 1,754,000 | 1,425 |
| 1998-12-21 | 61 | 62 | 58 | 60 | 2,455,000 | 1,500 |
| 1998-12-18 | 65 | 65 | 61 | 62 | 7,256,000 | 1,550 |
| 1998-12-17 | 55 | 59 | 52 | 59 | 2,036,000 | 1,475 |
| 1998-12-16 | 58 | 59 | 50 | 54 | 3,601,000 | 1,350 |
| 1998-12-15 | 59 | 60 | 58 | 60 | 653,000 | 1,500 |
| 1998-12-14 | 60 | 60 | 59 | 59 | 522,000 | 1,475 |
| 1998-12-11 | 63 | 63 | 60 | 62 | 1,090,000 | 1,550 |
| 1998-12-10 | 63 | 63 | 61 | 61 | 345,000 | 1,525 |
| 1998-12-09 | 63 | 64 | 61 | 62 | 582,000 | 1,550 |
| 1998-12-08 | 63 | 64 | 62 | 63 | 867,000 | 1,575 |
| 1998-12-07 | 63 | 63 | 60 | 62 | 836,000 | 1,550 |
| 1998-12-04 | 60 | 62 | 59 | 59 | 863,000 | 1,475 |
| 1998-12-03 | 64 | 64 | 60 | 61 | 965,000 | 1,525 |
| 1998-12-02 | 61 | 62 | 59 | 62 | 1,519,000 | 1,550 |
| 1998-12-01 | 57 | 63 | 57 | 59 | 3,532,000 | 1,475 |
| 1998-11-30 | 69 | 70 | 67 | 67 | 1,211,000 | 1,675 |
| 1998-11-27 | 70 | 70 | 68 | 69 | 948,000 | 1,725 |
| 1998-11-26 | 72 | 72 | 70 | 70 | 866,000 | 1,750 |
| 1998-11-25 | 75 | 75 | 70 | 70 | 1,398,000 | 1,750 |
| 1998-11-24 | 72 | 75 | 70 | 70 | 1,192,000 | 1,750 |
| 1998-11-20 | 74 | 74 | 67 | 70 | 4,147,000 | 1,750 |
| 1998-11-19 | 75 | 82 | 71 | 73 | 14,320,000 | 1,825 |
| 1998-11-18 | 75 | 78 | 70 | 70 | 12,497,000 | 1,750 |
| 1998-11-17 | 65 | 65 | 62 | 65 | 4,453,000 | 1,625 |
| 1998-11-16 | 58 | 61 | 58 | 60 | 5,926,000 | 1,500 |
| 1998-11-13 | 56 | 56 | 54 | 56 | 799,000 | 1,400 |
| 1998-11-12 | 58 | 58 | 55 | 55 | 1,167,000 | 1,375 |
| 1998-11-11 | 57 | 57 | 55 | 57 | 1,477,000 | 1,425 |
| 1998-11-10 | 57 | 58 | 55 | 58 | 1,427,000 | 1,450 |
| 1998-11-09 | 56 | 56 | 55 | 55 | 690,000 | 1,375 |
| 1998-11-06 | 54 | 57 | 53 | 55 | 622,000 | 1,375 |
| 1998-11-05 | 57 | 58 | 56 | 56 | 1,095,000 | 1,400 |
| 1998-11-04 | 56 | 58 | 56 | 57 | 1,600,000 | 1,425 |
| 1998-11-02 | 51 | 56 | 51 | 56 | 1,274,000 | 1,400 |
| 1998-10-30 | 50 | 53 | 49 | 49 | 1,070,000 | 1,225 |
| 1998-10-29 | 50 | 52 | 50 | 51 | 1,813,000 | 1,275 |
| 1998-10-28 | 52 | 53 | 50 | 51 | 1,580,000 | 1,275 |
| 1998-10-27 | 55 | 56 | 52 | 52 | 1,435,000 | 1,300 |
| 1998-10-26 | 58 | 58 | 53 | 57 | 2,618,000 | 1,425 |
| 1998-10-23 | 53 | 60 | 50 | 56 | 4,824,000 | 1,400 |
| 1998-10-22 | 46 | 53 | 45 | 51 | 4,866,000 | 1,275 |
| 1998-10-21 | 40 | 45 | 40 | 45 | 2,231,000 | 1,125 |
| 1998-10-20 | 44 | 44 | 38 | 42 | 3,842,000 | 1,050 |
| 1998-10-19 | 46 | 49 | 44 | 45 | 1,951,000 | 1,125 |
| 1998-10-16 | 48 | 48 | 46 | 47 | 706,000 | 1,175 |
| 1998-10-15 | 46 | 49 | 45 | 47 | 2,363,000 | 1,175 |
| 1998-10-14 | 47 | 48 | 46 | 47 | 1,136,000 | 1,175 |
| 1998-10-13 | 51 | 51 | 47 | 47 | 993,000 | 1,175 |
| 1998-10-12 | 51 | 52 | 49 | 52 | 1,814,000 | 1,300 |
| 1998-10-09 | 50 | 51 | 49 | 51 | 813,000 | 1,275 |
| 1998-10-08 | 52 | 52 | 49 | 50 | 1,170,000 | 1,250 |
| 1998-10-07 | 50 | 52 | 49 | 51 | 2,267,000 | 1,275 |
| 1998-10-06 | 50 | 50 | 48 | 50 | 523,000 | 1,250 |
| 1998-10-05 | 48 | 50 | 47 | 50 | 970,000 | 1,250 |
| 1998-10-02 | 49 | 50 | 47 | 50 | 1,152,000 | 1,250 |
| 1998-10-01 | 48 | 49 | 46 | 47 | 1,051,000 | 1,175 |
| 1998-09-30 | 45 | 51 | 45 | 50 | 2,266,000 | 1,250 |
| 1998-09-29 | 49 | 50 | 45 | 48 | 2,378,000 | 1,200 |
| 1998-09-28 | 50 | 52 | 48 | 51 | 978,000 | 1,275 |
| 1998-09-25 | 53 | 54 | 48 | 51 | 2,174,000 | 1,275 |
| 1998-09-24 | 52 | 52 | 50 | 50 | 694,000 | 1,250 |
| 1998-09-22 | 50 | 52 | 50 | 50 | 876,000 | 1,250 |
| 1998-09-21 | 54 | 54 | 48 | 50 | 2,454,000 | 1,250 |
| 1998-09-18 | 50 | 55 | 50 | 55 | 1,475,000 | 1,375 |
| 1998-09-17 | 53 | 55 | 52 | 53 | 1,111,000 | 1,325 |
| 1998-09-16 | 54 | 56 | 53 | 53 | 429,000 | 1,325 |
| 1998-09-14 | 55 | 56 | 53 | 54 | 799,000 | 1,350 |
| 1998-09-11 | 55 | 58 | 54 | 57 | 2,570,000 | 1,425 |
| 1998-09-10 | 55 | 56 | 54 | 55 | 928,000 | 1,375 |
| 1998-09-09 | 53 | 54 | 53 | 54 | 472,000 | 1,350 |
| 1998-09-08 | 55 | 56 | 54 | 55 | 470,000 | 1,375 |
| 1998-09-07 | 52 | 57 | 52 | 57 | 1,091,000 | 1,425 |
| 1998-09-04 | 53 | 55 | 52 | 52 | 1,305,000 | 1,300 |
| 1998-09-03 | 55 | 56 | 54 | 54 | 555,000 | 1,350 |
| 1998-09-02 | 56 | 57 | 55 | 55 | 767,000 | 1,375 |
| 1998-09-01 | 54 | 56 | 53 | 54 | 681,000 | 1,350 |
| 1998-08-31 | 52 | 56 | 52 | 56 | 990,000 | 1,400 |
| 1998-08-28 | 54 | 54 | 51 | 53 | 2,190,000 | 1,325 |
| 1998-08-27 | 55 | 56 | 52 | 54 | 2,605,000 | 1,350 |
| 1998-08-26 | 57 | 59 | 56 | 57 | 851,000 | 1,425 |
| 1998-08-25 | 60 | 60 | 57 | 58 | 1,563,000 | 1,450 |
| 1998-08-24 | 55 | 57 | 54 | 55 | 2,247,000 | 1,375 |
| 1998-08-21 | 63 | 65 | 50 | 57 | 3,152,000 | 1,425 |
| 1998-08-20 | 64 | 66 | 64 | 66 | 629,000 | 1,650 |
| 1998-08-19 | 65 | 66 | 63 | 64 | 919,000 | 1,600 |
| 1998-08-18 | 64 | 65 | 63 | 64 | 604,000 | 1,600 |
| 1998-08-17 | 65 | 65 | 63 | 64 | 453,000 | 1,600 |
| 1998-08-14 | 63 | 66 | 63 | 65 | 526,000 | 1,625 |
| 1998-08-13 | 65 | 66 | 63 | 64 | 684,000 | 1,600 |
| 1998-08-12 | 63 | 66 | 63 | 65 | 566,000 | 1,625 |
| 1998-08-11 | 65 | 66 | 64 | 65 | 955,000 | 1,625 |
| 1998-08-10 | 66 | 68 | 65 | 65 | 609,000 | 1,625 |
| 1998-08-07 | 67 | 68 | 66 | 66 | 568,000 | 1,650 |
| 1998-08-06 | 66 | 67 | 66 | 66 | 604,000 | 1,650 |
| 1998-08-05 | 68 | 69 | 66 | 67 | 744,000 | 1,675 |
| 1998-08-04 | 68 | 70 | 68 | 70 | 585,000 | 1,750 |
| 1998-08-03 | 71 | 71 | 68 | 68 | 554,000 | 1,700 |
| 1998-07-31 | 72 | 73 | 71 | 71 | 553,000 | 1,775 |
| 1998-07-30 | 68 | 73 | 68 | 70 | 1,524,000 | 1,750 |
| 1998-07-29 | 70 | 70 | 68 | 68 | 1,103,000 | 1,700 |
| 1998-07-28 | 68 | 71 | 68 | 71 | 1,297,000 | 1,775 |
| 1998-07-27 | 71 | 71 | 69 | 70 | 479,000 | 1,750 |
| 1998-07-24 | 72 | 72 | 69 | 71 | 1,222,000 | 1,775 |
| 1998-07-23 | 72 | 73 | 69 | 69 | 633,000 | 1,725 |
| 1998-07-22 | 70 | 73 | 69 | 71 | 1,030,000 | 1,775 |
| 1998-07-21 | 75 | 75 | 69 | 70 | 1,765,000 | 1,750 |
| 1998-07-17 | 70 | 71 | 65 | 65 | 4,361,000 | 1,625 |
| 1998-07-16 | 70 | 71 | 69 | 71 | 975,000 | 1,775 |
| 1998-07-15 | 72 | 73 | 69 | 71 | 1,501,000 | 1,775 |
| 1998-07-14 | 75 | 75 | 70 | 71 | 584,000 | 1,775 |
| 1998-07-13 | 65 | 75 | 63 | 75 | 2,042,000 | 1,875 |
| 1998-07-10 | 70 | 75 | 69 | 69 | 5,616,000 | 1,725 |
| 1998-07-09 | 78 | 80 | 71 | 75 | 2,150,000 | 1,875 |
| 1998-07-08 | 80 | 80 | 78 | 78 | 388,000 | 1,950 |
| 1998-07-07 | 80 | 81 | 77 | 80 | 983,000 | 2,000 |
| 1998-07-06 | 80 | 82 | 77 | 79 | 682,000 | 1,975 |
| 1998-07-03 | 80 | 81 | 78 | 78 | 619,000 | 1,950 |
| 1998-07-02 | 86 | 89 | 80 | 85 | 1,964,000 | 2,125 |
| 1998-07-01 | 80 | 86 | 78 | 86 | 1,374,000 | 2,150 |
| 1998-06-30 | 77 | 80 | 77 | 80 | 583,000 | 2,000 |
| 1998-06-29 | 75 | 78 | 75 | 77 | 607,000 | 1,925 |
| 1998-06-26 | 74 | 77 | 73 | 76 | 707,000 | 1,900 |
| 1998-06-25 | 78 | 78 | 75 | 75 | 688,000 | 1,875 |
| 1998-06-24 | 76 | 77 | 74 | 74 | 451,000 | 1,850 |
| 1998-06-23 | 78 | 79 | 73 | 77 | 1,610,000 | 1,925 |
| 1998-06-22 | 81 | 81 | 78 | 78 | 418,000 | 1,950 |
| 1998-06-19 | 80 | 82 | 78 | 80 | 453,000 | 2,000 |
| 1998-06-18 | 86 | 90 | 77 | 80 | 3,170,000 | 2,000 |
| 1998-06-17 | 79 | 81 | 79 | 81 | 1,037,000 | 2,025 |
| 1998-06-16 | 80 | 81 | 78 | 78 | 1,185,000 | 1,950 |
| 1998-06-15 | 81 | 81 | 80 | 80 | 375,000 | 2,000 |
| 1998-06-12 | 80 | 83 | 80 | 82 | 1,174,000 | 2,050 |
| 1998-06-11 | 83 | 83 | 80 | 80 | 942,000 | 2,000 |
| 1998-06-10 | 84 | 84 | 81 | 82 | 985,000 | 2,050 |
| 1998-06-09 | 84 | 84 | 80 | 81 | 890,000 | 2,025 |
| 1998-06-08 | 80 | 82 | 80 | 82 | 358,000 | 2,050 |
| 1998-06-05 | 81 | 82 | 80 | 81 | 472,000 | 2,025 |
| 1998-06-04 | 81 | 82 | 80 | 81 | 309,000 | 2,025 |
| 1998-06-03 | 82 | 83 | 80 | 81 | 838,000 | 2,025 |
| 1998-06-02 | 82 | 83 | 81 | 82 | 1,168,000 | 2,050 |
| 1998-06-01 | 88 | 88 | 83 | 83 | 406,000 | 2,075 |
| 1998-05-29 | 83 | 84 | 82 | 83 | 573,000 | 2,075 |
| 1998-05-28 | 85 | 86 | 82 | 85 | 767,000 | 2,125 |
| 1998-05-27 | 88 | 88 | 84 | 85 | 494,000 | 2,125 |
| 1998-05-26 | 89 | 89 | 85 | 85 | 1,668,000 | 2,125 |
| 1998-05-25 | 89 | 91 | 89 | 91 | 2,455,000 | 2,275 |
| 1998-05-22 | 88 | 90 | 85 | 88 | 2,922,000 | 2,200 |
| 1998-05-21 | 82 | 89 | 80 | 88 | 2,464,000 | 2,200 |
| 1998-05-20 | 78 | 83 | 78 | 80 | 856,000 | 2,000 |
| 1998-05-19 | 78 | 80 | 77 | 78 | 757,000 | 1,950 |
| 1998-05-18 | 79 | 81 | 75 | 80 | 1,331,000 | 2,000 |
| 1998-05-15 | 83 | 84 | 79 | 80 | 1,407,000 | 2,000 |
| 1998-05-14 | 83 | 85 | 83 | 84 | 606,000 | 2,100 |
| 1998-05-13 | 85 | 87 | 83 | 85 | 1,743,000 | 2,125 |
| 1998-05-12 | 94 | 95 | 85 | 85 | 4,658,000 | 2,125 |
| 1998-05-11 | 87 | 92 | 84 | 92 | 7,118,000 | 2,300 |
| 1998-05-08 | 79 | 81 | 76 | 77 | 4,737,000 | 1,925 |
| 1998-05-07 | 73 | 75 | 72 | 74 | 1,580,000 | 1,850 |
| 1998-05-06 | 75 | 75 | 69 | 73 | 2,859,000 | 1,825 |
| 1998-05-01 | 75 | 77 | 70 | 74 | 7,915,000 | 1,850 |
| 1998-04-30 | 80 | 80 | 73 | 75 | 8,391,000 | 1,875 |
| 1998-04-28 | 87 | 87 | 61 | 70 | 9,523,000 | 1,750 |
| 1998-04-27 | 90 | 90 | 87 | 88 | 557,000 | 2,200 |
| 1998-04-24 | 92 | 92 | 85 | 86 | 1,293,000 | 2,150 |
| 1998-04-23 | 86 | 86 | 82 | 83 | 1,559,000 | 2,075 |
| 1998-04-22 | 90 | 91 | 83 | 86 | 1,548,000 | 2,150 |
| 1998-04-21 | 90 | 92 | 89 | 90 | 426,000 | 2,250 |
| 1998-04-20 | 90 | 91 | 88 | 89 | 288,000 | 2,225 |
| 1998-04-17 | 90 | 92 | 88 | 90 | 1,101,000 | 2,250 |
| 1998-04-16 | 94 | 95 | 88 | 91 | 1,182,000 | 2,275 |
| 1998-04-15 | 95 | 96 | 92 | 92 | 467,000 | 2,300 |
| 1998-04-14 | 95 | 96 | 91 | 96 | 613,000 | 2,400 |
| 1998-04-13 | 92 | 95 | 92 | 95 | 552,000 | 2,375 |
| 1998-04-10 | 99 | 99 | 91 | 95 | 1,280,000 | 2,375 |
| 1998-04-09 | 98 | 99 | 95 | 98 | 1,016,000 | 2,450 |
| 1998-04-08 | 98 | 100 | 96 | 96 | 1,268,000 | 2,400 |
| 1998-04-07 | 100 | 100 | 93 | 99 | 1,183,000 | 2,475 |
| 1998-04-06 | 94 | 100 | 90 | 100 | 1,231,000 | 2,500 |
| 1998-04-03 | 85 | 91 | 83 | 88 | 1,384,000 | 2,200 |
| 1998-04-02 | 80 | 83 | 75 | 83 | 2,755,000 | 2,075 |
| 1998-04-01 | 88 | 89 | 81 | 86 | 2,946,000 | 2,150 |
| 1998-03-31 | 96 | 99 | 90 | 91 | 2,436,000 | 2,275 |
| 1998-03-30 | 103 | 104 | 96 | 96 | 3,609,000 | 2,400 |
| 1998-03-27 | 108 | 109 | 105 | 107 | 682,000 | 2,675 |
| 1998-03-26 | 106 | 108 | 105 | 108 | 621,000 | 2,700 |
| 1998-03-25 | 109 | 109 | 103 | 103 | 871,000 | 2,575 |
| 1998-03-24 | 105 | 105 | 102 | 105 | 788,000 | 2,625 |
| 1998-03-23 | 107 | 109 | 105 | 105 | 877,000 | 2,625 |
| 1998-03-20 | 105 | 106 | 103 | 106 | 1,412,000 | 2,650 |
| 1998-03-19 | 104 | 105 | 100 | 105 | 1,627,000 | 2,625 |
| 1998-03-18 | 107 | 109 | 95 | 105 | 3,038,000 | 2,625 |
| 1998-03-17 | 109 | 110 | 107 | 109 | 1,517,000 | 2,725 |
| 1998-03-16 | 110 | 112 | 107 | 110 | 2,324,000 | 2,750 |
| 1998-03-13 | 113 | 116 | 113 | 115 | 1,582,000 | 2,875 |
| 1998-03-12 | 115 | 115 | 112 | 115 | 1,134,000 | 2,875 |
| 1998-03-11 | 117 | 117 | 112 | 115 | 1,129,000 | 2,875 |
| 1998-03-10 | 116 | 117 | 111 | 116 | 1,404,000 | 2,900 |
| 1998-03-09 | 119 | 122 | 114 | 116 | 2,812,000 | 2,900 |
| 1998-03-06 | 114 | 116 | 113 | 114 | 1,552,000 | 2,850 |
| 1998-03-05 | 115 | 116 | 112 | 114 | 1,431,000 | 2,850 |
| 1998-03-04 | 117 | 117 | 111 | 115 | 912,000 | 2,875 |
| 1998-03-03 | 122 | 123 | 116 | 119 | 1,510,000 | 2,975 |
| 1998-03-02 | 125 | 125 | 119 | 121 | 2,888,000 | 3,025 |
| 1998-02-27 | 114 | 118 | 112 | 116 | 1,731,000 | 2,900 |
| 1998-02-26 | 110 | 111 | 106 | 108 | 798,000 | 2,700 |
| 1998-02-25 | 107 | 107 | 101 | 105 | 996,000 | 2,625 |
| 1998-02-24 | 107 | 107 | 102 | 103 | 636,000 | 2,575 |
| 1998-02-23 | 110 | 111 | 106 | 106 | 633,000 | 2,650 |
| 1998-02-20 | 112 | 112 | 110 | 110 | 584,000 | 2,750 |
| 1998-02-19 | 116 | 116 | 111 | 112 | 512,000 | 2,800 |
| 1998-02-18 | 115 | 116 | 112 | 116 | 436,000 | 2,900 |
| 1998-02-17 | 112 | 115 | 110 | 114 | 725,000 | 2,850 |
| 1998-02-16 | 110 | 115 | 109 | 112 | 1,162,000 | 2,800 |
| 1998-02-13 | 129 | 129 | 116 | 120 | 1,658,000 | 3,000 |
| 1998-02-12 | 130 | 134 | 123 | 128 | 2,899,000 | 3,200 |
| 1998-02-10 | 119 | 128 | 115 | 125 | 2,321,000 | 3,125 |
| 1998-02-09 | 117 | 119 | 111 | 115 | 775,000 | 2,875 |
| 1998-02-06 | 115 | 117 | 110 | 116 | 1,738,000 | 2,900 |
| 1998-02-05 | 101 | 110 | 100 | 108 | 1,524,000 | 2,700 |
| 1998-02-04 | 109 | 109 | 100 | 103 | 1,258,000 | 2,575 |
| 1998-02-03 | 111 | 113 | 106 | 109 | 1,639,000 | 2,725 |
| 1998-02-02 | 105 | 107 | 100 | 105 | 2,446,000 | 2,625 |
| 1998-01-30 | 118 | 118 | 100 | 110 | 3,087,000 | 2,750 |
| 1998-01-29 | 151 | 157 | 113 | 123 | 8,027,000 | 3,075 |
| 1998-01-28 | 119 | 158 | 117 | 141 | 10,079,000 | 3,525 |
| 1998-01-27 | 103 | 115 | 102 | 114 | 4,896,000 | 2,850 |
| 1998-01-26 | 93 | 106 | 93 | 100 | 3,393,000 | 2,500 |
| 1998-01-23 | 92 | 92 | 84 | 86 | 1,137,000 | 2,150 |
| 1998-01-22 | 90 | 92 | 87 | 89 | 855,000 | 2,225 |
| 1998-01-21 | 96 | 97 | 90 | 93 | 2,026,000 | 2,325 |
| 1998-01-20 | 73 | 82 | 71 | 82 | 1,086,000 | 2,050 |
| 1998-01-19 | 67 | 72 | 67 | 72 | 710,000 | 1,800 |
| 1998-01-16 | 63 | 67 | 63 | 67 | 489,000 | 1,675 |
| 1998-01-14 | 63 | 64 | 61 | 63 | 454,000 | 1,575 |
| 1998-01-13 | 62 | 64 | 61 | 62 | 556,000 | 1,550 |
| 1998-01-12 | 67 | 67 | 63 | 64 | 378,000 | 1,600 |
| 1998-01-09 | 64 | 64 | 63 | 63 | 386,000 | 1,575 |
| 1998-01-08 | 63 | 65 | 61 | 64 | 634,000 | 1,600 |
| 1998-01-07 | 62 | 63 | 61 | 61 | 978,000 | 1,525 |
| 1998-01-06 | 65 | 65 | 61 | 63 | 517,000 | 1,575 |
| 1998-01-05 | 67 | 67 | 63 | 63 | 153,000 | 1,575 |
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
