1808 (株)長谷工コーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 49 | 51 | 49 | 49 | 953,000 | 1,225 |
| 1999-12-29 | 50 | 51 | 49 | 51 | 946,000 | 1,275 |
| 1999-12-28 | 51 | 51 | 49 | 50 | 1,013,000 | 1,250 |
| 1999-12-27 | 50 | 50 | 49 | 50 | 1,309,000 | 1,250 |
| 1999-12-24 | 50 | 51 | 48 | 50 | 2,560,000 | 1,250 |
| 1999-12-22 | 50 | 51 | 48 | 49 | 3,320,000 | 1,225 |
| 1999-12-21 | 51 | 52 | 50 | 51 | 2,676,000 | 1,275 |
| 1999-12-20 | 51 | 53 | 51 | 52 | 1,381,000 | 1,300 |
| 1999-12-17 | 51 | 53 | 51 | 53 | 1,829,000 | 1,325 |
| 1999-12-16 | 52 | 53 | 51 | 51 | 2,912,000 | 1,275 |
| 1999-12-15 | 52 | 54 | 52 | 52 | 703,000 | 1,300 |
| 1999-12-14 | 55 | 55 | 52 | 54 | 2,161,000 | 1,350 |
| 1999-12-13 | 55 | 56 | 54 | 56 | 1,170,000 | 1,400 |
| 1999-12-10 | 55 | 56 | 53 | 55 | 2,910,000 | 1,375 |
| 1999-12-09 | 54 | 54 | 52 | 54 | 1,217,000 | 1,350 |
| 1999-12-08 | 54 | 54 | 52 | 53 | 1,349,000 | 1,325 |
| 1999-12-07 | 54 | 55 | 53 | 53 | 1,526,000 | 1,325 |
| 1999-12-06 | 55 | 55 | 54 | 54 | 1,286,000 | 1,350 |
| 1999-12-03 | 55 | 56 | 54 | 54 | 2,627,000 | 1,350 |
| 1999-12-02 | 56 | 58 | 55 | 55 | 1,385,000 | 1,375 |
| 1999-12-01 | 58 | 58 | 56 | 56 | 1,396,000 | 1,400 |
| 1999-11-30 | 59 | 60 | 57 | 57 | 2,083,000 | 1,425 |
| 1999-11-29 | 58 | 59 | 57 | 59 | 1,675,000 | 1,475 |
| 1999-11-26 | 58 | 60 | 57 | 57 | 2,609,000 | 1,425 |
| 1999-11-25 | 56 | 57 | 55 | 56 | 1,345,000 | 1,400 |
| 1999-11-24 | 58 | 59 | 55 | 56 | 2,731,000 | 1,400 |
| 1999-11-22 | 57 | 58 | 56 | 58 | 1,788,000 | 1,450 |
| 1999-11-19 | 61 | 62 | 56 | 58 | 5,804,000 | 1,450 |
| 1999-11-18 | 64 | 67 | 61 | 61 | 14,037,000 | 1,525 |
| 1999-11-17 | 55 | 62 | 54 | 62 | 12,303,000 | 1,550 |
| 1999-11-16 | 51 | 53 | 50 | 53 | 3,821,000 | 1,325 |
| 1999-11-15 | 51 | 52 | 50 | 50 | 2,135,000 | 1,250 |
| 1999-11-12 | 51 | 52 | 50 | 52 | 2,862,000 | 1,300 |
| 1999-11-11 | 54 | 54 | 50 | 52 | 3,761,000 | 1,300 |
| 1999-11-10 | 57 | 57 | 53 | 53 | 3,905,000 | 1,325 |
| 1999-11-09 | 58 | 59 | 56 | 57 | 2,580,000 | 1,425 |
| 1999-11-08 | 60 | 60 | 58 | 58 | 1,758,000 | 1,450 |
| 1999-11-05 | 62 | 63 | 59 | 61 | 2,598,000 | 1,525 |
| 1999-11-04 | 60 | 61 | 59 | 59 | 1,076,000 | 1,475 |
| 1999-11-02 | 60 | 61 | 59 | 61 | 1,328,000 | 1,525 |
| 1999-11-01 | 60 | 61 | 59 | 60 | 2,028,000 | 1,500 |
| 1999-10-29 | 59 | 61 | 58 | 58 | 2,969,000 | 1,450 |
| 1999-10-28 | 60 | 61 | 58 | 58 | 2,528,000 | 1,450 |
| 1999-10-27 | 62 | 62 | 60 | 60 | 1,322,000 | 1,500 |
| 1999-10-26 | 62 | 63 | 61 | 61 | 1,559,000 | 1,525 |
| 1999-10-25 | 63 | 63 | 61 | 61 | 1,366,000 | 1,525 |
| 1999-10-22 | 62 | 62 | 61 | 61 | 1,898,000 | 1,525 |
| 1999-10-21 | 63 | 64 | 62 | 62 | 1,040,000 | 1,550 |
| 1999-10-20 | 64 | 64 | 62 | 63 | 1,144,000 | 1,575 |
| 1999-10-19 | 64 | 65 | 62 | 63 | 1,616,000 | 1,575 |
| 1999-10-18 | 63 | 65 | 62 | 63 | 2,367,000 | 1,575 |
| 1999-10-15 | 63 | 66 | 62 | 64 | 1,807,000 | 1,600 |
| 1999-10-14 | 63 | 65 | 62 | 62 | 1,950,000 | 1,550 |
| 1999-10-13 | 64 | 65 | 63 | 65 | 1,027,000 | 1,625 |
| 1999-10-12 | 66 | 67 | 63 | 63 | 1,727,000 | 1,575 |
| 1999-10-08 | 66 | 67 | 61 | 65 | 3,302,000 | 1,625 |
| 1999-10-07 | 67 | 68 | 66 | 66 | 1,528,000 | 1,650 |
| 1999-10-06 | 70 | 70 | 66 | 69 | 3,207,000 | 1,725 |
| 1999-10-05 | 76 | 77 | 70 | 70 | 7,300,000 | 1,750 |
| 1999-10-04 | 70 | 77 | 68 | 72 | 17,308,000 | 1,800 |
| 1999-10-01 | 63 | 63 | 60 | 61 | 1,534,000 | 1,525 |
| 1999-09-30 | 61 | 63 | 60 | 63 | 2,502,000 | 1,575 |
| 1999-09-29 | 61 | 62 | 60 | 61 | 1,341,000 | 1,525 |
| 1999-09-28 | 63 | 63 | 62 | 62 | 1,481,000 | 1,550 |
| 1999-09-27 | 61 | 64 | 61 | 63 | 1,745,000 | 1,575 |
| 1999-09-24 | 63 | 63 | 61 | 61 | 2,714,000 | 1,525 |
| 1999-09-22 | 64 | 64 | 61 | 64 | 2,375,000 | 1,600 |
| 1999-09-21 | 64 | 65 | 62 | 65 | 2,991,000 | 1,625 |
| 1999-09-20 | 62 | 64 | 62 | 64 | 3,551,000 | 1,600 |
| 1999-09-17 | 62 | 62 | 60 | 62 | 5,268,000 | 1,550 |
| 1999-09-16 | 65 | 65 | 60 | 62 | 7,298,000 | 1,550 |
| 1999-09-14 | 65 | 66 | 64 | 65 | 5,324,000 | 1,625 |
| 1999-09-13 | 70 | 70 | 65 | 65 | 4,855,000 | 1,625 |
| 1999-09-10 | 70 | 70 | 69 | 70 | 2,478,000 | 1,750 |
| 1999-09-09 | 69 | 70 | 68 | 70 | 3,709,000 | 1,750 |
| 1999-09-08 | 71 | 71 | 68 | 68 | 6,690,000 | 1,700 |
| 1999-09-07 | 72 | 72 | 70 | 72 | 2,611,000 | 1,800 |
| 1999-09-06 | 73 | 73 | 71 | 72 | 2,772,000 | 1,800 |
| 1999-09-03 | 73 | 73 | 71 | 73 | 3,394,000 | 1,825 |
| 1999-09-02 | 75 | 75 | 73 | 73 | 1,398,000 | 1,825 |
| 1999-09-01 | 75 | 76 | 74 | 75 | 2,116,000 | 1,875 |
| 1999-08-31 | 78 | 78 | 75 | 75 | 2,450,000 | 1,875 |
| 1999-08-30 | 76 | 79 | 76 | 78 | 2,696,000 | 1,950 |
| 1999-08-27 | 76 | 78 | 74 | 76 | 4,165,000 | 1,900 |
| 1999-08-26 | 77 | 77 | 75 | 76 | 2,914,000 | 1,900 |
| 1999-08-25 | 82 | 82 | 76 | 77 | 4,116,000 | 1,925 |
| 1999-08-24 | 89 | 89 | 80 | 82 | 4,911,000 | 2,050 |
| 1999-08-23 | 83 | 87 | 83 | 87 | 10,063,000 | 2,175 |
| 1999-08-20 | 70 | 84 | 70 | 80 | 6,079,000 | 2,000 |
| 1999-08-19 | 74 | 75 | 68 | 69 | 5,732,000 | 1,725 |
| 1999-08-18 | 75 | 76 | 74 | 75 | 1,880,000 | 1,875 |
| 1999-08-17 | 76 | 76 | 75 | 76 | 1,865,000 | 1,900 |
| 1999-08-16 | 78 | 79 | 74 | 74 | 1,739,000 | 1,850 |
| 1999-08-13 | 76 | 76 | 74 | 76 | 2,486,000 | 1,900 |
| 1999-08-12 | 76 | 77 | 74 | 76 | 2,178,000 | 1,900 |
| 1999-08-11 | 74 | 76 | 74 | 75 | 1,515,000 | 1,875 |
| 1999-08-10 | 75 | 76 | 73 | 76 | 2,981,000 | 1,900 |
| 1999-08-09 | 76 | 78 | 75 | 75 | 1,873,000 | 1,875 |
| 1999-08-06 | 79 | 80 | 75 | 77 | 2,816,000 | 1,925 |
| 1999-08-05 | 81 | 81 | 79 | 80 | 3,889,000 | 2,000 |
| 1999-08-04 | 84 | 85 | 81 | 81 | 3,188,000 | 2,025 |
| 1999-08-03 | 86 | 88 | 84 | 84 | 3,148,000 | 2,100 |
| 1999-08-02 | 86 | 88 | 85 | 85 | 1,857,000 | 2,125 |
| 1999-07-30 | 91 | 92 | 85 | 91 | 5,195,000 | 2,275 |
| 1999-07-29 | 95 | 95 | 92 | 92 | 1,614,000 | 2,300 |
| 1999-07-28 | 95 | 97 | 94 | 95 | 1,094,000 | 2,375 |
| 1999-07-27 | 98 | 98 | 94 | 94 | 2,626,000 | 2,350 |
| 1999-07-26 | 98 | 100 | 97 | 98 | 1,830,000 | 2,450 |
| 1999-07-23 | 96 | 99 | 95 | 99 | 3,993,000 | 2,475 |
| 1999-07-22 | 101 | 101 | 96 | 96 | 3,904,000 | 2,400 |
| 1999-07-21 | 99 | 102 | 98 | 101 | 3,590,000 | 2,525 |
| 1999-07-19 | 99 | 100 | 98 | 100 | 2,261,000 | 2,500 |
| 1999-07-16 | 100 | 101 | 98 | 98 | 2,914,000 | 2,450 |
| 1999-07-15 | 100 | 100 | 98 | 100 | 3,298,000 | 2,500 |
| 1999-07-14 | 99 | 100 | 99 | 100 | 3,398,000 | 2,500 |
| 1999-07-13 | 100 | 101 | 99 | 99 | 4,308,000 | 2,475 |
| 1999-07-12 | 101 | 101 | 99 | 99 | 2,708,000 | 2,475 |
| 1999-07-09 | 102 | 102 | 100 | 101 | 3,472,000 | 2,525 |
| 1999-07-08 | 105 | 107 | 100 | 102 | 5,760,000 | 2,550 |
| 1999-07-07 | 107 | 109 | 97 | 100 | 10,802,000 | 2,500 |
| 1999-07-06 | 101 | 105 | 100 | 104 | 3,944,000 | 2,600 |
| 1999-07-05 | 99 | 101 | 98 | 100 | 3,212,000 | 2,500 |
| 1999-07-02 | 105 | 105 | 99 | 102 | 2,152,000 | 2,550 |
| 1999-07-01 | 106 | 107 | 99 | 102 | 3,137,000 | 2,550 |
| 1999-06-30 | 106 | 106 | 103 | 103 | 1,929,000 | 2,575 |
| 1999-06-29 | 98 | 103 | 98 | 101 | 1,590,000 | 2,525 |
| 1999-06-28 | 98 | 99 | 97 | 98 | 1,093,000 | 2,450 |
| 1999-06-25 | 99 | 100 | 97 | 99 | 1,730,000 | 2,475 |
| 1999-06-24 | 102 | 102 | 99 | 99 | 2,366,000 | 2,475 |
| 1999-06-23 | 102 | 104 | 102 | 102 | 1,108,000 | 2,550 |
| 1999-06-22 | 104 | 106 | 102 | 104 | 1,499,000 | 2,600 |
| 1999-06-21 | 107 | 107 | 104 | 104 | 1,787,000 | 2,600 |
| 1999-06-18 | 105 | 107 | 104 | 107 | 1,719,000 | 2,675 |
| 1999-06-17 | 104 | 107 | 102 | 107 | 1,854,000 | 2,675 |
| 1999-06-16 | 104 | 105 | 102 | 104 | 1,262,000 | 2,600 |
| 1999-06-15 | 111 | 112 | 104 | 106 | 1,970,000 | 2,650 |
| 1999-06-14 | 112 | 113 | 108 | 110 | 1,843,000 | 2,750 |
| 1999-06-11 | 109 | 111 | 107 | 110 | 4,607,000 | 2,750 |
| 1999-06-10 | 108 | 108 | 105 | 105 | 1,825,000 | 2,625 |
| 1999-06-09 | 105 | 107 | 103 | 106 | 2,517,000 | 2,650 |
| 1999-06-08 | 106 | 106 | 103 | 104 | 2,495,000 | 2,600 |
| 1999-06-07 | 101 | 105 | 99 | 105 | 2,155,000 | 2,625 |
| 1999-06-04 | 100 | 101 | 97 | 99 | 2,152,000 | 2,475 |
| 1999-06-03 | 100 | 101 | 98 | 99 | 1,045,000 | 2,475 |
| 1999-06-02 | 101 | 101 | 97 | 99 | 2,535,000 | 2,475 |
| 1999-06-01 | 94 | 102 | 92 | 102 | 2,990,000 | 2,550 |
| 1999-05-31 | 93 | 95 | 92 | 94 | 2,584,000 | 2,350 |
| 1999-05-28 | 97 | 98 | 95 | 95 | 3,631,000 | 2,375 |
| 1999-05-27 | 101 | 103 | 98 | 99 | 2,360,000 | 2,475 |
| 1999-05-26 | 100 | 104 | 96 | 101 | 6,741,000 | 2,525 |
| 1999-05-25 | 106 | 108 | 105 | 105 | 5,013,000 | 2,625 |
| 1999-05-24 | 112 | 114 | 107 | 110 | 6,411,000 | 2,750 |
| 1999-05-21 | 125 | 126 | 114 | 116 | 20,866,000 | 2,900 |
| 1999-05-20 | 109 | 111 | 106 | 110 | 4,648,000 | 2,750 |
| 1999-05-19 | 115 | 118 | 108 | 111 | 7,067,000 | 2,775 |
| 1999-05-18 | 120 | 123 | 110 | 115 | 10,870,000 | 2,875 |
| 1999-05-17 | 125 | 130 | 116 | 123 | 24,218,000 | 3,075 |
| 1999-05-14 | 108 | 125 | 108 | 125 | 36,196,000 | 3,125 |
| 1999-05-13 | 110 | 110 | 107 | 107 | 5,159,000 | 2,675 |
| 1999-05-12 | 110 | 115 | 106 | 108 | 14,675,000 | 2,700 |
| 1999-05-11 | 103 | 120 | 101 | 110 | 32,637,000 | 2,750 |
| 1999-05-10 | 99 | 100 | 96 | 99 | 5,262,000 | 2,475 |
| 1999-05-07 | 95 | 98 | 94 | 96 | 9,107,000 | 2,400 |
| 1999-05-06 | 87 | 93 | 85 | 92 | 3,195,000 | 2,300 |
| 1999-04-30 | 86 | 86 | 84 | 85 | 2,596,000 | 2,125 |
| 1999-04-28 | 81 | 86 | 81 | 84 | 3,722,000 | 2,100 |
| 1999-04-27 | 85 | 86 | 81 | 81 | 3,524,000 | 2,025 |
| 1999-04-26 | 82 | 88 | 82 | 85 | 2,543,000 | 2,125 |
| 1999-04-23 | 84 | 85 | 81 | 83 | 5,369,000 | 2,075 |
| 1999-04-22 | 88 | 88 | 84 | 84 | 3,750,000 | 2,100 |
| 1999-04-21 | 93 | 94 | 87 | 88 | 3,001,000 | 2,200 |
| 1999-04-20 | 96 | 97 | 92 | 93 | 2,336,000 | 2,325 |
| 1999-04-19 | 98 | 99 | 96 | 97 | 2,841,000 | 2,425 |
| 1999-04-16 | 95 | 98 | 95 | 98 | 3,120,000 | 2,450 |
| 1999-04-15 | 100 | 100 | 92 | 94 | 7,408,000 | 2,350 |
| 1999-04-14 | 99 | 100 | 95 | 97 | 8,600,000 | 2,425 |
| 1999-04-13 | 89 | 96 | 88 | 92 | 7,574,000 | 2,300 |
| 1999-04-12 | 88 | 88 | 86 | 87 | 1,767,000 | 2,175 |
| 1999-04-09 | 85 | 87 | 84 | 86 | 2,409,000 | 2,150 |
| 1999-04-08 | 83 | 85 | 82 | 85 | 1,801,000 | 2,125 |
| 1999-04-07 | 80 | 83 | 80 | 83 | 1,670,000 | 2,075 |
| 1999-04-06 | 81 | 82 | 80 | 82 | 1,715,000 | 2,050 |
| 1999-04-05 | 84 | 85 | 81 | 81 | 1,890,000 | 2,025 |
| 1999-04-02 | 86 | 87 | 81 | 83 | 2,238,000 | 2,075 |
| 1999-04-01 | 85 | 88 | 84 | 84 | 3,067,000 | 2,100 |
| 1999-03-31 | 80 | 84 | 78 | 83 | 3,593,000 | 2,075 |
| 1999-03-30 | 80 | 82 | 79 | 80 | 2,502,000 | 2,000 |
| 1999-03-29 | 82 | 85 | 80 | 80 | 2,039,000 | 2,000 |
| 1999-03-26 | 89 | 90 | 82 | 84 | 3,174,000 | 2,100 |
| 1999-03-25 | 90 | 90 | 85 | 87 | 1,917,000 | 2,175 |
| 1999-03-24 | 88 | 90 | 82 | 85 | 2,706,000 | 2,125 |
| 1999-03-23 | 92 | 98 | 89 | 91 | 6,638,000 | 2,275 |
| 1999-03-19 | 81 | 90 | 80 | 89 | 8,086,000 | 2,225 |
| 1999-03-18 | 90 | 91 | 77 | 77 | 13,910,000 | 1,925 |
| 1999-03-17 | 123 | 124 | 87 | 91 | 30,204,000 | 2,275 |
| 1999-03-16 | 82 | 103 | 80 | 103 | 28,693,000 | 2,575 |
| 1999-03-15 | 72 | 75 | 67 | 73 | 17,839,000 | 1,825 |
| 1999-03-12 | 56 | 62 | 55 | 62 | 20,125,000 | 1,550 |
| 1999-03-11 | 53 | 53 | 50 | 51 | 4,253,000 | 1,275 |
| 1999-03-10 | 48 | 53 | 48 | 50 | 4,773,000 | 1,250 |
| 1999-03-09 | 46 | 46 | 43 | 46 | 3,317,000 | 1,150 |
| 1999-03-08 | 47 | 48 | 46 | 46 | 1,136,000 | 1,150 |
| 1999-03-05 | 46 | 47 | 45 | 47 | 1,643,000 | 1,175 |
| 1999-03-04 | 47 | 48 | 46 | 46 | 819,000 | 1,150 |
| 1999-03-03 | 48 | 49 | 47 | 48 | 1,028,000 | 1,200 |
| 1999-03-02 | 50 | 50 | 48 | 49 | 1,427,000 | 1,225 |
| 1999-03-01 | 50 | 51 | 49 | 50 | 1,850,000 | 1,250 |
| 1999-02-26 | 54 | 55 | 50 | 50 | 4,858,000 | 1,250 |
| 1999-02-25 | 50 | 55 | 48 | 53 | 15,662,000 | 1,325 |
| 1999-02-24 | 49 | 49 | 45 | 45 | 5,483,000 | 1,125 |
| 1999-02-23 | 46 | 50 | 44 | 48 | 5,288,000 | 1,200 |
| 1999-02-22 | 45 | 47 | 43 | 45 | 2,517,000 | 1,125 |
| 1999-02-19 | 42 | 44 | 42 | 43 | 1,295,000 | 1,075 |
| 1999-02-18 | 42 | 43 | 42 | 42 | 1,025,000 | 1,050 |
| 1999-02-17 | 44 | 44 | 42 | 42 | 1,288,000 | 1,050 |
| 1999-02-16 | 46 | 46 | 43 | 43 | 1,109,000 | 1,075 |
| 1999-02-15 | 45 | 46 | 44 | 45 | 949,000 | 1,125 |
| 1999-02-12 | 46 | 47 | 45 | 45 | 2,158,000 | 1,125 |
| 1999-02-10 | 45 | 46 | 43 | 45 | 3,470,000 | 1,125 |
| 1999-02-09 | 43 | 43 | 42 | 43 | 1,507,000 | 1,075 |
| 1999-02-08 | 43 | 45 | 42 | 43 | 1,139,000 | 1,075 |
| 1999-02-05 | 43 | 43 | 41 | 42 | 3,565,000 | 1,050 |
| 1999-02-04 | 45 | 45 | 43 | 44 | 1,650,000 | 1,100 |
| 1999-02-03 | 45 | 47 | 45 | 46 | 2,220,000 | 1,150 |
| 1999-02-02 | 45 | 49 | 44 | 49 | 4,028,000 | 1,225 |
| 1999-02-01 | 50 | 50 | 42 | 46 | 4,684,000 | 1,150 |
| 1999-01-29 | 48 | 49 | 46 | 47 | 6,445,000 | 1,175 |
| 1999-01-28 | 57 | 57 | 47 | 50 | 15,641,000 | 1,250 |
| 1999-01-27 | 45 | 54 | 44 | 53 | 21,251,000 | 1,325 |
| 1999-01-26 | 38 | 43 | 38 | 40 | 14,314,000 | 1,000 |
| 1999-01-25 | 35 | 37 | 30 | 36 | 16,214,000 | 900 |
| 1999-01-22 | 40 | 43 | 13 | 30 | 16,596,000 | 750 |
| 1999-01-21 | 45 | 47 | 40 | 40 | 3,658,000 | 1,000 |
| 1999-01-20 | 47 | 47 | 45 | 47 | 1,347,000 | 1,175 |
| 1999-01-19 | 46 | 47 | 45 | 47 | 1,709,000 | 1,175 |
| 1999-01-18 | 45 | 47 | 45 | 46 | 2,608,000 | 1,150 |
| 1999-01-14 | 51 | 51 | 45 | 45 | 1,954,000 | 1,125 |
| 1999-01-13 | 53 | 53 | 51 | 51 | 336,000 | 1,275 |
| 1999-01-12 | 52 | 53 | 51 | 53 | 344,000 | 1,325 |
| 1999-01-11 | 53 | 53 | 51 | 51 | 540,000 | 1,275 |
| 1999-01-08 | 52 | 52 | 51 | 51 | 810,000 | 1,275 |
| 1999-01-07 | 55 | 55 | 52 | 52 | 659,000 | 1,300 |
| 1999-01-06 | 52 | 55 | 52 | 55 | 526,000 | 1,375 |
| 1999-01-05 | 53 | 54 | 52 | 52 | 672,000 | 1,300 |
| 1999-01-04 | 56 | 56 | 53 | 55 | 140,000 | 1,375 |
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
