1808 (株)長谷工コーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 21 | 21 | 20 | 20 | 1,303,000 | 500 |
| 2001-12-27 | 20 | 21 | 19 | 21 | 2,591,000 | 525 |
| 2001-12-26 | 20 | 21 | 19 | 19 | 2,972,000 | 475 |
| 2001-12-25 | 21 | 21 | 20 | 20 | 2,635,000 | 500 |
| 2001-12-21 | 19 | 20 | 19 | 20 | 3,131,000 | 500 |
| 2001-12-20 | 18 | 19 | 18 | 18 | 2,690,000 | 450 |
| 2001-12-19 | 18 | 19 | 18 | 18 | 4,749,000 | 450 |
| 2001-12-18 | 18 | 18 | 17 | 18 | 5,368,000 | 450 |
| 2001-12-17 | 17 | 18 | 16 | 17 | 4,911,000 | 425 |
| 2001-12-14 | 18 | 19 | 16 | 17 | 16,395,000 | 425 |
| 2001-12-13 | 21 | 22 | 18 | 19 | 9,997,000 | 475 |
| 2001-12-12 | 21 | 22 | 20 | 22 | 6,444,000 | 550 |
| 2001-12-11 | 22 | 23 | 21 | 21 | 4,982,000 | 525 |
| 2001-12-10 | 21 | 22 | 20 | 22 | 13,971,000 | 550 |
| 2001-12-07 | 23 | 24 | 21 | 22 | 19,973,000 | 550 |
| 2001-12-06 | 27 | 28 | 22 | 25 | 22,566,000 | 625 |
| 2001-12-05 | 27 | 28 | 26 | 28 | 3,989,000 | 700 |
| 2001-12-04 | 27 | 28 | 27 | 27 | 4,254,000 | 675 |
| 2001-12-03 | 28 | 28 | 27 | 27 | 2,956,000 | 675 |
| 2001-11-30 | 28 | 29 | 27 | 27 | 5,819,000 | 675 |
| 2001-11-29 | 28 | 29 | 27 | 29 | 5,216,000 | 725 |
| 2001-11-28 | 31 | 31 | 28 | 29 | 10,585,000 | 725 |
| 2001-11-27 | 32 | 34 | 31 | 33 | 11,501,000 | 825 |
| 2001-11-26 | 31 | 32 | 30 | 32 | 7,779,000 | 800 |
| 2001-11-22 | 30 | 30 | 28 | 30 | 9,027,000 | 750 |
| 2001-11-21 | 28 | 29 | 27 | 29 | 6,768,000 | 725 |
| 2001-11-20 | 27 | 28 | 26 | 27 | 3,643,000 | 675 |
| 2001-11-19 | 27 | 28 | 26 | 26 | 2,148,000 | 650 |
| 2001-11-16 | 27 | 28 | 26 | 27 | 3,184,000 | 675 |
| 2001-11-15 | 27 | 28 | 26 | 28 | 4,488,000 | 700 |
| 2001-11-14 | 26 | 28 | 26 | 27 | 5,239,000 | 675 |
| 2001-11-13 | 27 | 28 | 26 | 26 | 5,060,000 | 650 |
| 2001-11-12 | 27 | 28 | 27 | 28 | 2,359,000 | 700 |
| 2001-11-09 | 28 | 29 | 27 | 27 | 4,845,000 | 675 |
| 2001-11-08 | 29 | 30 | 28 | 28 | 5,267,000 | 700 |
| 2001-11-07 | 29 | 30 | 28 | 28 | 3,326,000 | 700 |
| 2001-11-06 | 29 | 30 | 28 | 29 | 3,787,000 | 725 |
| 2001-11-05 | 28 | 30 | 28 | 29 | 5,610,000 | 725 |
| 2001-11-02 | 29 | 30 | 28 | 28 | 5,691,000 | 700 |
| 2001-11-01 | 29 | 31 | 29 | 29 | 6,504,000 | 725 |
| 2001-10-31 | 30 | 31 | 29 | 30 | 7,366,000 | 750 |
| 2001-10-30 | 31 | 32 | 30 | 31 | 7,504,000 | 775 |
| 2001-10-29 | 34 | 35 | 32 | 33 | 8,681,000 | 825 |
| 2001-10-26 | 40 | 40 | 33 | 33 | 34,374,000 | 825 |
| 2001-10-25 | 32 | 38 | 32 | 36 | 51,087,000 | 900 |
| 2001-10-24 | 27 | 28 | 26 | 28 | 3,005,000 | 700 |
| 2001-10-23 | 27 | 28 | 26 | 28 | 1,829,000 | 700 |
| 2001-10-22 | 27 | 28 | 26 | 28 | 2,550,000 | 700 |
| 2001-10-19 | 27 | 28 | 26 | 28 | 990,000 | 700 |
| 2001-10-18 | 27 | 28 | 26 | 26 | 2,967,000 | 650 |
| 2001-10-17 | 28 | 28 | 27 | 27 | 1,577,000 | 675 |
| 2001-10-16 | 27 | 28 | 26 | 28 | 1,788,000 | 700 |
| 2001-10-15 | 27 | 28 | 27 | 28 | 1,595,000 | 700 |
| 2001-10-12 | 27 | 28 | 27 | 28 | 2,587,000 | 700 |
| 2001-10-11 | 27 | 28 | 27 | 28 | 1,818,000 | 700 |
| 2001-10-10 | 28 | 28 | 26 | 26 | 3,411,000 | 650 |
| 2001-10-09 | 29 | 29 | 27 | 28 | 3,264,000 | 700 |
| 2001-10-05 | 30 | 30 | 29 | 29 | 1,601,000 | 725 |
| 2001-10-04 | 29 | 30 | 28 | 30 | 4,281,000 | 750 |
| 2001-10-03 | 29 | 29 | 28 | 29 | 1,399,000 | 725 |
| 2001-10-02 | 28 | 29 | 28 | 29 | 1,816,000 | 725 |
| 2001-10-01 | 28 | 29 | 27 | 29 | 3,367,000 | 725 |
| 2001-09-28 | 28 | 29 | 27 | 29 | 3,207,000 | 725 |
| 2001-09-27 | 28 | 29 | 28 | 28 | 2,599,000 | 700 |
| 2001-09-26 | 28 | 29 | 28 | 29 | 2,201,000 | 725 |
| 2001-09-25 | 31 | 31 | 28 | 28 | 3,740,000 | 700 |
| 2001-09-21 | 29 | 29 | 28 | 29 | 4,083,000 | 725 |
| 2001-09-20 | 31 | 31 | 29 | 30 | 4,312,000 | 750 |
| 2001-09-19 | 31 | 33 | 31 | 31 | 3,604,000 | 775 |
| 2001-09-18 | 28 | 32 | 28 | 31 | 8,800,000 | 775 |
| 2001-09-17 | 30 | 30 | 27 | 28 | 8,645,000 | 700 |
| 2001-09-14 | 34 | 34 | 30 | 33 | 6,619,000 | 825 |
| 2001-09-13 | 32 | 34 | 32 | 34 | 3,479,000 | 850 |
| 2001-09-12 | 26 | 34 | 26 | 31 | 7,228,000 | 775 |
| 2001-09-11 | 36 | 37 | 35 | 36 | 3,647,000 | 900 |
| 2001-09-10 | 36 | 37 | 36 | 37 | 1,282,000 | 925 |
| 2001-09-07 | 36 | 37 | 36 | 36 | 1,505,000 | 900 |
| 2001-09-06 | 37 | 38 | 36 | 36 | 1,047,000 | 900 |
| 2001-09-05 | 38 | 38 | 36 | 37 | 2,273,000 | 925 |
| 2001-09-04 | 36 | 38 | 36 | 38 | 3,094,000 | 950 |
| 2001-09-03 | 39 | 39 | 36 | 36 | 5,006,000 | 900 |
| 2001-08-31 | 39 | 40 | 38 | 38 | 2,392,000 | 950 |
| 2001-08-30 | 40 | 40 | 39 | 40 | 1,586,000 | 1,000 |
| 2001-08-29 | 41 | 42 | 40 | 40 | 1,340,000 | 1,000 |
| 2001-08-28 | 41 | 42 | 40 | 41 | 2,232,000 | 1,025 |
| 2001-08-27 | 42 | 42 | 41 | 41 | 1,248,000 | 1,025 |
| 2001-08-24 | 43 | 43 | 41 | 42 | 2,695,000 | 1,050 |
| 2001-08-23 | 40 | 42 | 40 | 42 | 5,318,000 | 1,050 |
| 2001-08-22 | 39 | 40 | 38 | 39 | 2,890,000 | 975 |
| 2001-08-21 | 39 | 40 | 38 | 39 | 2,756,000 | 975 |
| 2001-08-20 | 41 | 41 | 39 | 39 | 2,812,000 | 975 |
| 2001-08-17 | 42 | 44 | 41 | 41 | 12,852,000 | 1,025 |
| 2001-08-16 | 38 | 43 | 37 | 41 | 9,627,000 | 1,025 |
| 2001-08-15 | 37 | 39 | 37 | 38 | 1,856,000 | 950 |
| 2001-08-14 | 38 | 38 | 37 | 37 | 935,000 | 925 |
| 2001-08-13 | 38 | 38 | 37 | 38 | 1,075,000 | 950 |
| 2001-08-10 | 38 | 39 | 37 | 38 | 2,570,000 | 950 |
| 2001-08-09 | 39 | 39 | 38 | 38 | 846,000 | 950 |
| 2001-08-08 | 39 | 40 | 38 | 39 | 2,096,000 | 975 |
| 2001-08-07 | 39 | 39 | 38 | 39 | 766,000 | 975 |
| 2001-08-06 | 39 | 39 | 38 | 39 | 894,000 | 975 |
| 2001-08-03 | 39 | 40 | 38 | 39 | 2,667,000 | 975 |
| 2001-08-02 | 38 | 40 | 37 | 38 | 4,731,000 | 950 |
| 2001-08-01 | 38 | 38 | 37 | 37 | 3,708,000 | 925 |
| 2001-07-31 | 38 | 38 | 36 | 38 | 1,476,000 | 950 |
| 2001-07-30 | 38 | 38 | 37 | 37 | 2,274,000 | 925 |
| 2001-07-27 | 39 | 39 | 37 | 39 | 1,966,000 | 975 |
| 2001-07-26 | 38 | 39 | 37 | 39 | 1,271,000 | 975 |
| 2001-07-25 | 37 | 39 | 36 | 38 | 3,814,000 | 950 |
| 2001-07-24 | 36 | 37 | 35 | 35 | 3,783,000 | 875 |
| 2001-07-23 | 38 | 38 | 36 | 37 | 2,382,000 | 925 |
| 2001-07-19 | 37 | 38 | 37 | 38 | 2,432,000 | 950 |
| 2001-07-18 | 37 | 38 | 37 | 37 | 1,649,000 | 925 |
| 2001-07-17 | 38 | 39 | 37 | 38 | 3,081,000 | 950 |
| 2001-07-16 | 41 | 41 | 37 | 38 | 6,185,000 | 950 |
| 2001-07-13 | 42 | 42 | 40 | 41 | 2,000,000 | 1,025 |
| 2001-07-12 | 40 | 42 | 40 | 40 | 4,573,000 | 1,000 |
| 2001-07-11 | 38 | 42 | 37 | 39 | 10,500,000 | 975 |
| 2001-07-10 | 35 | 37 | 35 | 37 | 5,269,000 | 925 |
| 2001-07-09 | 37 | 37 | 35 | 35 | 6,370,000 | 875 |
| 2001-07-06 | 39 | 39 | 37 | 37 | 6,186,000 | 925 |
| 2001-07-05 | 40 | 40 | 39 | 39 | 2,163,000 | 975 |
| 2001-07-04 | 40 | 41 | 40 | 40 | 2,901,000 | 1,000 |
| 2001-07-03 | 41 | 41 | 40 | 40 | 4,215,000 | 1,000 |
| 2001-07-02 | 43 | 43 | 41 | 41 | 5,521,000 | 1,025 |
| 2001-06-29 | 44 | 44 | 43 | 43 | 3,890,000 | 1,075 |
| 2001-06-28 | 43 | 44 | 42 | 44 | 2,884,000 | 1,100 |
| 2001-06-27 | 43 | 44 | 43 | 43 | 1,376,000 | 1,075 |
| 2001-06-26 | 43 | 44 | 42 | 43 | 3,969,000 | 1,075 |
| 2001-06-25 | 44 | 44 | 43 | 43 | 2,761,000 | 1,075 |
| 2001-06-22 | 44 | 45 | 43 | 44 | 3,069,000 | 1,100 |
| 2001-06-21 | 44 | 45 | 43 | 44 | 2,620,000 | 1,100 |
| 2001-06-20 | 45 | 45 | 43 | 45 | 5,411,000 | 1,125 |
| 2001-06-19 | 46 | 46 | 44 | 45 | 8,419,000 | 1,125 |
| 2001-06-18 | 46 | 47 | 45 | 46 | 2,830,000 | 1,150 |
| 2001-06-15 | 46 | 47 | 46 | 46 | 1,887,000 | 1,150 |
| 2001-06-14 | 47 | 48 | 46 | 46 | 2,835,000 | 1,150 |
| 2001-06-13 | 46 | 48 | 46 | 48 | 5,156,000 | 1,200 |
| 2001-06-12 | 46 | 47 | 46 | 47 | 4,739,000 | 1,175 |
| 2001-06-11 | 48 | 48 | 46 | 46 | 3,322,000 | 1,150 |
| 2001-06-08 | 46 | 48 | 46 | 48 | 4,653,000 | 1,200 |
| 2001-06-07 | 46 | 47 | 45 | 46 | 4,042,000 | 1,150 |
| 2001-06-06 | 46 | 47 | 46 | 46 | 2,320,000 | 1,150 |
| 2001-06-05 | 47 | 48 | 46 | 46 | 2,205,000 | 1,150 |
| 2001-06-04 | 47 | 48 | 46 | 48 | 5,284,000 | 1,200 |
| 2001-06-01 | 49 | 49 | 47 | 47 | 6,948,000 | 1,175 |
| 2001-05-31 | 50 | 51 | 49 | 49 | 7,505,000 | 1,225 |
| 2001-05-30 | 50 | 53 | 47 | 49 | 31,095,000 | 1,225 |
| 2001-05-29 | 51 | 53 | 42 | 45 | 21,384,000 | 1,125 |
| 2001-05-28 | 49 | 51 | 49 | 51 | 4,737,000 | 1,275 |
| 2001-05-25 | 50 | 51 | 48 | 48 | 5,704,000 | 1,200 |
| 2001-05-24 | 46 | 50 | 45 | 50 | 7,980,000 | 1,250 |
| 2001-05-23 | 46 | 47 | 45 | 47 | 11,116,000 | 1,175 |
| 2001-05-22 | 51 | 51 | 47 | 47 | 14,847,000 | 1,175 |
| 2001-05-21 | 51 | 52 | 51 | 51 | 4,579,000 | 1,275 |
| 2001-05-18 | 52 | 53 | 51 | 51 | 5,230,000 | 1,275 |
| 2001-05-17 | 53 | 53 | 51 | 53 | 6,341,000 | 1,325 |
| 2001-05-16 | 52 | 53 | 51 | 52 | 6,104,000 | 1,300 |
| 2001-05-15 | 51 | 52 | 51 | 51 | 3,424,000 | 1,275 |
| 2001-05-14 | 53 | 53 | 51 | 51 | 5,859,000 | 1,275 |
| 2001-05-11 | 54 | 54 | 52 | 52 | 4,686,000 | 1,300 |
| 2001-05-10 | 54 | 55 | 52 | 53 | 10,533,000 | 1,325 |
| 2001-05-09 | 51 | 56 | 50 | 55 | 20,571,000 | 1,375 |
| 2001-05-08 | 55 | 55 | 50 | 53 | 21,452,000 | 1,325 |
| 2001-05-07 | 60 | 61 | 56 | 56 | 22,435,000 | 1,400 |
| 2001-05-02 | 67 | 67 | 58 | 62 | 55,211,000 | 1,550 |
| 2001-05-01 | 59 | 68 | 58 | 65 | 86,455,000 | 1,625 |
| 2001-04-27 | 53 | 55 | 49 | 55 | 65,243,000 | 1,375 |
| 2001-04-26 | 43 | 44 | 42 | 43 | 8,391,000 | 1,075 |
| 2001-04-25 | 43 | 44 | 42 | 42 | 6,289,000 | 1,050 |
| 2001-04-24 | 43 | 43 | 42 | 43 | 4,258,000 | 1,075 |
| 2001-04-23 | 43 | 44 | 42 | 43 | 5,648,000 | 1,075 |
| 2001-04-20 | 41 | 43 | 41 | 43 | 3,603,000 | 1,075 |
| 2001-04-19 | 43 | 43 | 41 | 43 | 7,309,000 | 1,075 |
| 2001-04-18 | 42 | 43 | 41 | 43 | 9,514,000 | 1,075 |
| 2001-04-17 | 41 | 42 | 41 | 41 | 2,593,000 | 1,025 |
| 2001-04-16 | 42 | 42 | 40 | 41 | 2,589,000 | 1,025 |
| 2001-04-13 | 41 | 42 | 40 | 40 | 2,030,000 | 1,000 |
| 2001-04-12 | 41 | 41 | 40 | 41 | 2,392,000 | 1,025 |
| 2001-04-11 | 41 | 42 | 40 | 40 | 4,376,000 | 1,000 |
| 2001-04-10 | 42 | 42 | 40 | 42 | 4,672,000 | 1,050 |
| 2001-04-09 | 42 | 43 | 41 | 42 | 3,602,000 | 1,050 |
| 2001-04-06 | 44 | 44 | 41 | 42 | 6,833,000 | 1,050 |
| 2001-04-05 | 40 | 44 | 40 | 40 | 18,147,000 | 1,000 |
| 2001-04-04 | 39 | 40 | 38 | 40 | 2,596,000 | 1,000 |
| 2001-04-03 | 38 | 40 | 38 | 39 | 8,229,000 | 975 |
| 2001-04-02 | 37 | 39 | 37 | 37 | 5,295,000 | 925 |
| 2001-03-30 | 37 | 37 | 36 | 36 | 1,569,000 | 900 |
| 2001-03-29 | 37 | 38 | 36 | 37 | 1,824,000 | 925 |
| 2001-03-28 | 39 | 39 | 37 | 37 | 1,834,000 | 925 |
| 2001-03-27 | 37 | 39 | 36 | 38 | 5,103,000 | 950 |
| 2001-03-26 | 36 | 37 | 35 | 36 | 2,359,000 | 900 |
| 2001-03-23 | 37 | 37 | 35 | 36 | 3,454,000 | 900 |
| 2001-03-22 | 39 | 40 | 36 | 37 | 7,874,000 | 925 |
| 2001-03-21 | 34 | 39 | 34 | 39 | 9,907,000 | 975 |
| 2001-03-19 | 34 | 35 | 34 | 34 | 3,253,000 | 850 |
| 2001-03-16 | 33 | 35 | 33 | 35 | 3,705,000 | 875 |
| 2001-03-15 | 30 | 33 | 30 | 33 | 3,608,000 | 825 |
| 2001-03-14 | 32 | 33 | 29 | 30 | 5,080,000 | 750 |
| 2001-03-13 | 33 | 33 | 32 | 33 | 1,495,000 | 825 |
| 2001-03-12 | 34 | 34 | 33 | 33 | 1,380,000 | 825 |
| 2001-03-09 | 33 | 34 | 33 | 34 | 2,009,000 | 850 |
| 2001-03-08 | 33 | 34 | 33 | 33 | 1,250,000 | 825 |
| 2001-03-07 | 33 | 34 | 33 | 34 | 1,175,000 | 850 |
| 2001-03-06 | 33 | 34 | 33 | 33 | 1,195,000 | 825 |
| 2001-03-05 | 33 | 34 | 32 | 34 | 3,271,000 | 850 |
| 2001-03-02 | 34 | 35 | 33 | 34 | 2,185,000 | 850 |
| 2001-03-01 | 35 | 35 | 34 | 35 | 1,906,000 | 875 |
| 2001-02-28 | 35 | 35 | 34 | 35 | 1,008,000 | 875 |
| 2001-02-27 | 35 | 36 | 34 | 35 | 1,640,000 | 875 |
| 2001-02-26 | 34 | 36 | 34 | 36 | 3,532,000 | 900 |
| 2001-02-23 | 34 | 35 | 33 | 35 | 2,223,000 | 875 |
| 2001-02-22 | 34 | 34 | 33 | 33 | 1,081,000 | 825 |
| 2001-02-21 | 34 | 34 | 33 | 34 | 902,000 | 850 |
| 2001-02-20 | 33 | 35 | 33 | 33 | 1,030,000 | 825 |
| 2001-02-19 | 34 | 35 | 33 | 34 | 1,126,000 | 850 |
| 2001-02-16 | 34 | 35 | 33 | 33 | 1,096,000 | 825 |
| 2001-02-15 | 34 | 35 | 33 | 33 | 1,397,000 | 825 |
| 2001-02-14 | 35 | 36 | 33 | 35 | 4,169,000 | 875 |
| 2001-02-13 | 34 | 38 | 34 | 36 | 10,373,000 | 900 |
| 2001-02-09 | 32 | 33 | 32 | 32 | 996,000 | 800 |
| 2001-02-08 | 32 | 33 | 32 | 33 | 875,000 | 825 |
| 2001-02-07 | 32 | 33 | 32 | 33 | 1,480,000 | 825 |
| 2001-02-06 | 32 | 33 | 32 | 32 | 806,000 | 800 |
| 2001-02-05 | 32 | 33 | 32 | 33 | 1,329,000 | 825 |
| 2001-02-02 | 32 | 33 | 32 | 32 | 1,335,000 | 800 |
| 2001-02-01 | 33 | 33 | 32 | 32 | 1,096,000 | 800 |
| 2001-01-31 | 32 | 33 | 32 | 33 | 1,784,000 | 825 |
| 2001-01-30 | 33 | 34 | 32 | 32 | 1,585,000 | 800 |
| 2001-01-29 | 33 | 34 | 32 | 33 | 1,762,000 | 825 |
| 2001-01-26 | 33 | 34 | 33 | 33 | 1,426,000 | 825 |
| 2001-01-25 | 34 | 34 | 33 | 33 | 2,851,000 | 825 |
| 2001-01-24 | 33 | 34 | 33 | 33 | 1,716,000 | 825 |
| 2001-01-23 | 33 | 34 | 33 | 33 | 1,713,000 | 825 |
| 2001-01-22 | 34 | 35 | 33 | 33 | 1,417,000 | 825 |
| 2001-01-19 | 33 | 35 | 33 | 34 | 2,143,000 | 850 |
| 2001-01-18 | 33 | 34 | 33 | 33 | 1,908,000 | 825 |
| 2001-01-17 | 34 | 35 | 33 | 33 | 2,408,000 | 825 |
| 2001-01-16 | 33 | 34 | 32 | 34 | 1,921,000 | 850 |
| 2001-01-15 | 33 | 34 | 32 | 33 | 1,733,000 | 825 |
| 2001-01-12 | 32 | 33 | 32 | 33 | 1,812,000 | 825 |
| 2001-01-11 | 33 | 34 | 32 | 33 | 2,307,000 | 825 |
| 2001-01-10 | 34 | 34 | 33 | 34 | 1,513,000 | 850 |
| 2001-01-09 | 34 | 35 | 33 | 34 | 2,226,000 | 850 |
| 2001-01-05 | 36 | 36 | 34 | 35 | 1,942,000 | 875 |
| 2001-01-04 | 37 | 37 | 35 | 36 | 1,407,000 | 900 |
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
