1808 (株)長谷工コーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 37 | 38 | 36 | 36 | 1,647,000 | 900 |
| 2000-12-28 | 36 | 39 | 35 | 38 | 6,002,000 | 950 |
| 2000-12-27 | 35 | 36 | 34 | 36 | 2,775,000 | 900 |
| 2000-12-26 | 35 | 35 | 34 | 35 | 1,393,000 | 875 |
| 2000-12-25 | 35 | 36 | 34 | 35 | 1,903,000 | 875 |
| 2000-12-22 | 32 | 35 | 32 | 34 | 1,717,000 | 850 |
| 2000-12-21 | 33 | 34 | 32 | 32 | 2,012,000 | 800 |
| 2000-12-20 | 33 | 34 | 32 | 32 | 4,345,000 | 800 |
| 2000-12-19 | 37 | 38 | 34 | 34 | 5,471,000 | 850 |
| 2000-12-18 | 36 | 37 | 35 | 37 | 2,866,000 | 925 |
| 2000-12-15 | 35 | 36 | 35 | 36 | 2,776,000 | 900 |
| 2000-12-14 | 38 | 38 | 36 | 36 | 4,408,000 | 900 |
| 2000-12-13 | 40 | 42 | 37 | 38 | 9,338,000 | 950 |
| 2000-12-12 | 36 | 40 | 35 | 39 | 10,193,000 | 975 |
| 2000-12-11 | 34 | 36 | 34 | 35 | 4,059,000 | 875 |
| 2000-12-08 | 33 | 35 | 33 | 33 | 2,933,000 | 825 |
| 2000-12-07 | 32 | 35 | 32 | 33 | 4,136,000 | 825 |
| 2000-12-06 | 34 | 35 | 32 | 32 | 4,329,000 | 800 |
| 2000-12-05 | 36 | 36 | 33 | 35 | 5,201,000 | 875 |
| 2000-12-04 | 39 | 40 | 35 | 36 | 7,235,000 | 900 |
| 2000-12-01 | 43 | 43 | 38 | 39 | 9,209,000 | 975 |
| 2000-11-30 | 40 | 47 | 39 | 43 | 30,843,000 | 1,075 |
| 2000-11-29 | 28 | 42 | 27 | 39 | 16,677,000 | 975 |
| 2000-11-28 | 26 | 28 | 25 | 27 | 3,052,000 | 675 |
| 2000-11-27 | 25 | 26 | 23 | 26 | 3,077,000 | 650 |
| 2000-11-24 | 25 | 25 | 24 | 25 | 1,441,000 | 625 |
| 2000-11-22 | 24 | 25 | 23 | 23 | 1,252,000 | 575 |
| 2000-11-21 | 24 | 25 | 23 | 23 | 1,149,000 | 575 |
| 2000-11-20 | 24 | 25 | 23 | 24 | 1,428,000 | 600 |
| 2000-11-17 | 24 | 25 | 23 | 24 | 2,378,000 | 600 |
| 2000-11-16 | 25 | 26 | 23 | 23 | 2,103,000 | 575 |
| 2000-11-15 | 26 | 27 | 25 | 25 | 1,882,000 | 625 |
| 2000-11-14 | 27 | 27 | 26 | 26 | 1,460,000 | 650 |
| 2000-11-13 | 27 | 27 | 26 | 27 | 949,000 | 675 |
| 2000-11-10 | 27 | 28 | 26 | 28 | 884,000 | 700 |
| 2000-11-09 | 27 | 28 | 26 | 28 | 1,135,000 | 700 |
| 2000-11-08 | 27 | 27 | 26 | 27 | 1,006,000 | 675 |
| 2000-11-07 | 27 | 27 | 26 | 26 | 1,100,000 | 650 |
| 2000-11-06 | 27 | 28 | 26 | 27 | 967,000 | 675 |
| 2000-11-02 | 27 | 28 | 26 | 28 | 719,000 | 700 |
| 2000-11-01 | 26 | 28 | 26 | 27 | 1,054,000 | 675 |
| 2000-10-31 | 28 | 28 | 26 | 27 | 872,000 | 675 |
| 2000-10-30 | 27 | 28 | 26 | 28 | 1,219,000 | 700 |
| 2000-10-27 | 27 | 28 | 26 | 26 | 1,050,000 | 650 |
| 2000-10-26 | 27 | 28 | 27 | 28 | 877,000 | 700 |
| 2000-10-25 | 29 | 29 | 27 | 28 | 1,224,000 | 700 |
| 2000-10-24 | 29 | 29 | 27 | 28 | 843,000 | 700 |
| 2000-10-23 | 28 | 29 | 27 | 27 | 684,000 | 675 |
| 2000-10-20 | 28 | 29 | 27 | 29 | 797,000 | 725 |
| 2000-10-19 | 27 | 29 | 27 | 29 | 1,308,000 | 725 |
| 2000-10-18 | 28 | 28 | 26 | 27 | 1,352,000 | 675 |
| 2000-10-17 | 29 | 30 | 27 | 28 | 1,541,000 | 700 |
| 2000-10-16 | 29 | 30 | 28 | 29 | 708,000 | 725 |
| 2000-10-13 | 29 | 30 | 28 | 29 | 1,723,000 | 725 |
| 2000-10-12 | 29 | 30 | 29 | 30 | 1,110,000 | 750 |
| 2000-10-11 | 30 | 30 | 29 | 29 | 1,123,000 | 725 |
| 2000-10-10 | 31 | 31 | 29 | 30 | 2,234,000 | 750 |
| 2000-10-06 | 31 | 31 | 30 | 31 | 1,057,000 | 775 |
| 2000-10-05 | 31 | 31 | 30 | 30 | 1,270,000 | 750 |
| 2000-10-04 | 30 | 31 | 30 | 30 | 960,000 | 750 |
| 2000-10-03 | 31 | 32 | 30 | 32 | 785,000 | 800 |
| 2000-10-02 | 30 | 31 | 30 | 31 | 579,000 | 775 |
| 2000-09-29 | 31 | 32 | 30 | 30 | 2,475,000 | 750 |
| 2000-09-28 | 31 | 32 | 30 | 30 | 1,215,000 | 750 |
| 2000-09-27 | 32 | 33 | 31 | 31 | 1,067,000 | 775 |
| 2000-09-26 | 33 | 34 | 32 | 32 | 922,000 | 800 |
| 2000-09-25 | 34 | 34 | 33 | 33 | 929,000 | 825 |
| 2000-09-22 | 33 | 34 | 33 | 33 | 1,164,000 | 825 |
| 2000-09-21 | 33 | 34 | 33 | 34 | 2,127,000 | 850 |
| 2000-09-20 | 33 | 34 | 33 | 34 | 1,308,000 | 850 |
| 2000-09-19 | 33 | 34 | 33 | 33 | 730,000 | 825 |
| 2000-09-18 | 33 | 34 | 33 | 33 | 599,000 | 825 |
| 2000-09-14 | 34 | 34 | 33 | 33 | 856,000 | 825 |
| 2000-09-13 | 34 | 34 | 33 | 33 | 989,000 | 825 |
| 2000-09-12 | 34 | 35 | 33 | 33 | 1,396,000 | 825 |
| 2000-09-11 | 34 | 35 | 34 | 34 | 605,000 | 850 |
| 2000-09-08 | 34 | 35 | 34 | 35 | 2,943,000 | 875 |
| 2000-09-07 | 34 | 35 | 34 | 35 | 1,057,000 | 875 |
| 2000-09-06 | 34 | 35 | 34 | 34 | 1,569,000 | 850 |
| 2000-09-05 | 35 | 35 | 33 | 33 | 1,223,000 | 825 |
| 2000-09-04 | 35 | 36 | 34 | 34 | 2,274,000 | 850 |
| 2000-09-01 | 36 | 37 | 35 | 35 | 1,546,000 | 875 |
| 2000-08-31 | 36 | 37 | 35 | 37 | 2,402,000 | 925 |
| 2000-08-30 | 36 | 37 | 36 | 37 | 720,000 | 925 |
| 2000-08-29 | 36 | 37 | 36 | 37 | 1,279,000 | 925 |
| 2000-08-28 | 37 | 38 | 36 | 36 | 1,163,000 | 900 |
| 2000-08-25 | 37 | 38 | 36 | 37 | 1,943,000 | 925 |
| 2000-08-24 | 37 | 38 | 37 | 37 | 1,192,000 | 925 |
| 2000-08-23 | 37 | 38 | 37 | 37 | 476,000 | 925 |
| 2000-08-22 | 37 | 38 | 37 | 38 | 629,000 | 950 |
| 2000-08-21 | 37 | 38 | 36 | 37 | 1,647,000 | 925 |
| 2000-08-18 | 37 | 38 | 37 | 38 | 965,000 | 950 |
| 2000-08-17 | 38 | 38 | 37 | 37 | 417,000 | 925 |
| 2000-08-16 | 37 | 39 | 37 | 37 | 684,000 | 925 |
| 2000-08-15 | 38 | 39 | 37 | 39 | 644,000 | 975 |
| 2000-08-14 | 38 | 39 | 38 | 39 | 873,000 | 975 |
| 2000-08-11 | 38 | 39 | 37 | 38 | 1,040,000 | 950 |
| 2000-08-10 | 38 | 39 | 37 | 39 | 1,263,000 | 975 |
| 2000-08-09 | 37 | 38 | 37 | 38 | 814,000 | 950 |
| 2000-08-08 | 37 | 39 | 37 | 39 | 1,761,000 | 975 |
| 2000-08-07 | 37 | 38 | 36 | 38 | 1,059,000 | 950 |
| 2000-08-04 | 37 | 38 | 36 | 37 | 2,321,000 | 925 |
| 2000-08-03 | 38 | 38 | 37 | 38 | 1,604,000 | 950 |
| 2000-08-02 | 38 | 38 | 37 | 38 | 1,129,000 | 950 |
| 2000-08-01 | 38 | 39 | 37 | 37 | 1,594,000 | 925 |
| 2000-07-31 | 38 | 39 | 37 | 39 | 2,894,000 | 975 |
| 2000-07-28 | 38 | 39 | 38 | 39 | 2,723,000 | 975 |
| 2000-07-27 | 39 | 40 | 38 | 38 | 671,000 | 950 |
| 2000-07-26 | 39 | 40 | 38 | 39 | 901,000 | 975 |
| 2000-07-25 | 38 | 40 | 38 | 38 | 1,731,000 | 950 |
| 2000-07-24 | 39 | 39 | 38 | 38 | 2,235,000 | 950 |
| 2000-07-21 | 39 | 40 | 39 | 40 | 1,684,000 | 1,000 |
| 2000-07-19 | 39 | 40 | 38 | 39 | 3,675,000 | 975 |
| 2000-07-18 | 40 | 40 | 39 | 40 | 2,807,000 | 1,000 |
| 2000-07-17 | 40 | 41 | 40 | 40 | 2,056,000 | 1,000 |
| 2000-07-14 | 40 | 41 | 40 | 40 | 1,417,000 | 1,000 |
| 2000-07-13 | 41 | 42 | 40 | 40 | 5,730,000 | 1,000 |
| 2000-07-12 | 43 | 43 | 41 | 41 | 992,000 | 1,025 |
| 2000-07-11 | 43 | 43 | 41 | 43 | 1,463,000 | 1,075 |
| 2000-07-10 | 43 | 43 | 42 | 43 | 1,047,000 | 1,075 |
| 2000-07-07 | 42 | 43 | 42 | 43 | 1,177,000 | 1,075 |
| 2000-07-06 | 43 | 43 | 42 | 43 | 1,083,000 | 1,075 |
| 2000-07-05 | 44 | 44 | 42 | 43 | 2,099,000 | 1,075 |
| 2000-07-04 | 43 | 45 | 43 | 44 | 4,570,000 | 1,100 |
| 2000-07-03 | 42 | 43 | 42 | 43 | 2,342,000 | 1,075 |
| 2000-06-30 | 42 | 43 | 41 | 41 | 2,836,000 | 1,025 |
| 2000-06-29 | 41 | 42 | 41 | 42 | 959,000 | 1,050 |
| 2000-06-28 | 42 | 42 | 41 | 41 | 1,124,000 | 1,025 |
| 2000-06-27 | 43 | 43 | 40 | 40 | 2,807,000 | 1,000 |
| 2000-06-26 | 42 | 43 | 41 | 42 | 1,183,000 | 1,050 |
| 2000-06-23 | 42 | 43 | 41 | 42 | 3,118,000 | 1,050 |
| 2000-06-22 | 42 | 42 | 41 | 41 | 1,758,000 | 1,025 |
| 2000-06-21 | 42 | 42 | 40 | 40 | 1,608,000 | 1,000 |
| 2000-06-20 | 41 | 42 | 41 | 41 | 1,564,000 | 1,025 |
| 2000-06-19 | 41 | 42 | 41 | 42 | 1,348,000 | 1,050 |
| 2000-06-16 | 41 | 42 | 41 | 41 | 1,836,000 | 1,025 |
| 2000-06-15 | 42 | 42 | 41 | 42 | 877,000 | 1,050 |
| 2000-06-14 | 42 | 42 | 41 | 42 | 1,343,000 | 1,050 |
| 2000-06-13 | 43 | 44 | 41 | 41 | 3,568,000 | 1,025 |
| 2000-06-12 | 45 | 45 | 42 | 43 | 6,896,000 | 1,075 |
| 2000-06-09 | 41 | 45 | 41 | 45 | 15,996,000 | 1,125 |
| 2000-06-08 | 38 | 40 | 38 | 39 | 1,685,000 | 975 |
| 2000-06-07 | 39 | 40 | 38 | 38 | 2,246,000 | 950 |
| 2000-06-06 | 39 | 40 | 39 | 39 | 2,402,000 | 975 |
| 2000-06-05 | 40 | 40 | 39 | 39 | 1,034,000 | 975 |
| 2000-06-02 | 40 | 41 | 39 | 39 | 1,293,000 | 975 |
| 2000-06-01 | 41 | 41 | 40 | 40 | 1,533,000 | 1,000 |
| 2000-05-31 | 40 | 41 | 40 | 41 | 2,071,000 | 1,025 |
| 2000-05-30 | 41 | 42 | 40 | 40 | 1,364,000 | 1,000 |
| 2000-05-29 | 42 | 42 | 41 | 42 | 1,671,000 | 1,050 |
| 2000-05-26 | 41 | 42 | 40 | 41 | 3,174,000 | 1,025 |
| 2000-05-25 | 40 | 41 | 39 | 39 | 4,169,000 | 975 |
| 2000-05-24 | 39 | 40 | 39 | 39 | 1,907,000 | 975 |
| 2000-05-23 | 40 | 40 | 38 | 40 | 5,657,000 | 1,000 |
| 2000-05-22 | 40 | 41 | 38 | 40 | 5,368,000 | 1,000 |
| 2000-05-19 | 41 | 42 | 40 | 41 | 2,640,000 | 1,025 |
| 2000-05-18 | 42 | 42 | 40 | 42 | 2,887,000 | 1,050 |
| 2000-05-17 | 42 | 43 | 41 | 41 | 2,341,000 | 1,025 |
| 2000-05-16 | 44 | 44 | 42 | 42 | 1,859,000 | 1,050 |
| 2000-05-15 | 43 | 44 | 42 | 44 | 2,017,000 | 1,100 |
| 2000-05-12 | 44 | 44 | 43 | 43 | 796,000 | 1,075 |
| 2000-05-11 | 43 | 44 | 43 | 44 | 1,226,000 | 1,100 |
| 2000-05-10 | 45 | 45 | 43 | 44 | 2,145,000 | 1,100 |
| 2000-05-09 | 46 | 46 | 44 | 45 | 1,501,000 | 1,125 |
| 2000-05-08 | 45 | 46 | 44 | 46 | 3,932,000 | 1,150 |
| 2000-05-02 | 46 | 46 | 44 | 44 | 2,474,000 | 1,100 |
| 2000-05-01 | 45 | 47 | 44 | 45 | 5,980,000 | 1,125 |
| 2000-04-28 | 41 | 47 | 40 | 44 | 19,501,000 | 1,100 |
| 2000-04-27 | 39 | 40 | 38 | 38 | 2,093,000 | 950 |
| 2000-04-26 | 39 | 40 | 38 | 40 | 2,618,000 | 1,000 |
| 2000-04-25 | 40 | 40 | 39 | 40 | 1,267,000 | 1,000 |
| 2000-04-24 | 39 | 40 | 38 | 38 | 4,392,000 | 950 |
| 2000-04-21 | 41 | 41 | 39 | 39 | 2,159,000 | 975 |
| 2000-04-20 | 40 | 41 | 40 | 40 | 1,298,000 | 1,000 |
| 2000-04-19 | 42 | 42 | 40 | 41 | 1,426,000 | 1,025 |
| 2000-04-18 | 40 | 42 | 40 | 41 | 1,315,000 | 1,025 |
| 2000-04-17 | 40 | 42 | 39 | 40 | 3,548,000 | 1,000 |
| 2000-04-14 | 43 | 44 | 42 | 42 | 1,730,000 | 1,050 |
| 2000-04-13 | 43 | 44 | 43 | 44 | 1,604,000 | 1,100 |
| 2000-04-12 | 43 | 44 | 42 | 44 | 3,212,000 | 1,100 |
| 2000-04-11 | 44 | 44 | 43 | 43 | 2,643,000 | 1,075 |
| 2000-04-10 | 44 | 45 | 43 | 44 | 2,043,000 | 1,100 |
| 2000-04-07 | 44 | 45 | 43 | 44 | 2,802,000 | 1,100 |
| 2000-04-06 | 44 | 45 | 43 | 45 | 1,665,000 | 1,125 |
| 2000-04-05 | 45 | 45 | 43 | 44 | 3,515,000 | 1,100 |
| 2000-04-04 | 45 | 45 | 44 | 45 | 4,110,000 | 1,125 |
| 2000-04-03 | 44 | 45 | 43 | 45 | 2,693,000 | 1,125 |
| 2000-03-31 | 44 | 45 | 43 | 44 | 2,485,000 | 1,100 |
| 2000-03-30 | 47 | 47 | 44 | 44 | 4,847,000 | 1,100 |
| 2000-03-29 | 44 | 46 | 44 | 46 | 5,697,000 | 1,150 |
| 2000-03-28 | 42 | 44 | 42 | 43 | 6,836,000 | 1,075 |
| 2000-03-27 | 40 | 42 | 38 | 39 | 10,260,000 | 975 |
| 2000-03-24 | 40 | 40 | 39 | 39 | 3,568,000 | 975 |
| 2000-03-23 | 40 | 40 | 39 | 39 | 1,647,000 | 975 |
| 2000-03-22 | 40 | 41 | 39 | 39 | 2,926,000 | 975 |
| 2000-03-21 | 41 | 42 | 40 | 41 | 2,493,000 | 1,025 |
| 2000-03-17 | 40 | 41 | 39 | 41 | 3,097,000 | 1,025 |
| 2000-03-16 | 41 | 41 | 39 | 40 | 3,155,000 | 1,000 |
| 2000-03-15 | 41 | 42 | 40 | 41 | 2,418,000 | 1,025 |
| 2000-03-14 | 43 | 44 | 40 | 42 | 3,831,000 | 1,050 |
| 2000-03-13 | 43 | 44 | 42 | 43 | 2,247,000 | 1,075 |
| 2000-03-10 | 45 | 45 | 41 | 42 | 4,172,000 | 1,050 |
| 2000-03-09 | 39 | 44 | 39 | 41 | 4,520,000 | 1,025 |
| 2000-03-08 | 40 | 40 | 39 | 39 | 2,785,000 | 975 |
| 2000-03-07 | 42 | 42 | 39 | 41 | 3,288,000 | 1,025 |
| 2000-03-06 | 44 | 45 | 41 | 42 | 3,324,000 | 1,050 |
| 2000-03-03 | 46 | 46 | 43 | 43 | 4,383,000 | 1,075 |
| 2000-03-02 | 48 | 48 | 45 | 46 | 4,377,000 | 1,150 |
| 2000-03-01 | 46 | 48 | 45 | 45 | 5,676,000 | 1,125 |
| 2000-02-29 | 44 | 45 | 43 | 45 | 3,500,000 | 1,125 |
| 2000-02-28 | 44 | 46 | 43 | 43 | 4,986,000 | 1,075 |
| 2000-02-25 | 41 | 43 | 39 | 43 | 6,126,000 | 1,075 |
| 2000-02-24 | 37 | 41 | 36 | 39 | 3,780,000 | 975 |
| 2000-02-23 | 35 | 37 | 35 | 37 | 3,255,000 | 925 |
| 2000-02-22 | 37 | 37 | 35 | 35 | 3,848,000 | 875 |
| 2000-02-21 | 37 | 38 | 36 | 36 | 4,082,000 | 900 |
| 2000-02-18 | 38 | 39 | 37 | 38 | 5,764,000 | 950 |
| 2000-02-17 | 38 | 39 | 38 | 38 | 4,633,000 | 950 |
| 2000-02-16 | 39 | 40 | 37 | 38 | 5,660,000 | 950 |
| 2000-02-15 | 40 | 41 | 38 | 39 | 5,113,000 | 975 |
| 2000-02-14 | 45 | 45 | 41 | 42 | 3,883,000 | 1,050 |
| 2000-02-10 | 46 | 47 | 45 | 45 | 2,052,000 | 1,125 |
| 2000-02-09 | 48 | 48 | 46 | 47 | 1,983,000 | 1,175 |
| 2000-02-08 | 48 | 49 | 47 | 49 | 1,417,000 | 1,225 |
| 2000-02-07 | 48 | 49 | 47 | 48 | 2,039,000 | 1,200 |
| 2000-02-04 | 49 | 49 | 48 | 49 | 2,144,000 | 1,225 |
| 2000-02-03 | 48 | 49 | 48 | 48 | 1,604,000 | 1,200 |
| 2000-02-02 | 49 | 50 | 48 | 48 | 1,667,000 | 1,200 |
| 2000-02-01 | 50 | 50 | 49 | 49 | 2,755,000 | 1,225 |
| 2000-01-31 | 50 | 51 | 50 | 50 | 1,253,000 | 1,250 |
| 2000-01-28 | 51 | 51 | 50 | 50 | 1,253,000 | 1,250 |
| 2000-01-27 | 52 | 52 | 50 | 51 | 1,626,000 | 1,275 |
| 2000-01-26 | 51 | 52 | 51 | 52 | 1,220,000 | 1,300 |
| 2000-01-25 | 53 | 53 | 51 | 51 | 1,393,000 | 1,275 |
| 2000-01-24 | 52 | 53 | 51 | 52 | 1,415,000 | 1,300 |
| 2000-01-21 | 52 | 53 | 52 | 52 | 1,776,000 | 1,300 |
| 2000-01-20 | 51 | 53 | 51 | 52 | 1,380,000 | 1,300 |
| 2000-01-19 | 52 | 52 | 50 | 51 | 3,935,000 | 1,275 |
| 2000-01-18 | 58 | 58 | 54 | 55 | 4,609,000 | 1,375 |
| 2000-01-17 | 53 | 55 | 53 | 55 | 5,247,000 | 1,375 |
| 2000-01-14 | 50 | 52 | 49 | 52 | 3,948,000 | 1,300 |
| 2000-01-13 | 48 | 50 | 47 | 50 | 1,964,000 | 1,250 |
| 2000-01-12 | 49 | 50 | 48 | 48 | 1,888,000 | 1,200 |
| 2000-01-11 | 49 | 49 | 48 | 49 | 1,326,000 | 1,225 |
| 2000-01-07 | 48 | 50 | 47 | 48 | 2,239,000 | 1,200 |
| 2000-01-06 | 50 | 50 | 48 | 50 | 2,284,000 | 1,250 |
| 2000-01-05 | 49 | 50 | 47 | 49 | 2,874,000 | 1,225 |
| 2000-01-04 | 50 | 50 | 49 | 49 | 472,000 | 1,225 |
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
