1808 (株)長谷工コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 189 | 191 | 184 | 188 | 4,141,500 | 940 |
| 2003-12-29 | 182 | 189 | 180 | 186 | 4,232,500 | 930 |
| 2003-12-26 | 177 | 182 | 176 | 178 | 3,648,000 | 890 |
| 2003-12-25 | 162 | 178 | 161 | 173 | 6,670,000 | 865 |
| 2003-12-24 | 162 | 166 | 161 | 162 | 2,714,500 | 810 |
| 2003-12-22 | 169 | 169 | 162 | 163 | 4,364,500 | 815 |
| 2003-12-19 | 170 | 176 | 168 | 170 | 3,249,500 | 850 |
| 2003-12-18 | 174 | 177 | 173 | 173 | 2,407,000 | 865 |
| 2003-12-17 | 177 | 179 | 175 | 176 | 3,007,500 | 880 |
| 2003-12-16 | 177 | 178 | 172 | 175 | 3,444,000 | 875 |
| 2003-12-15 | 180 | 182 | 173 | 182 | 3,766,000 | 910 |
| 2003-12-12 | 179 | 180 | 170 | 170 | 2,663,000 | 850 |
| 2003-12-11 | 175 | 179 | 169 | 174 | 3,689,500 | 870 |
| 2003-12-10 | 178 | 180 | 174 | 176 | 3,846,500 | 880 |
| 2003-12-09 | 184 | 184 | 173 | 181 | 5,688,000 | 905 |
| 2003-12-08 | 194 | 198 | 170 | 175 | 11,403,500 | 875 |
| 2003-12-05 | 194 | 209 | 183 | 190 | 34,023,000 | 950 |
| 2003-12-04 | 160 | 193 | 159 | 186 | 23,455,000 | 930 |
| 2003-12-03 | 160 | 160 | 156 | 158 | 1,376,000 | 790 |
| 2003-12-02 | 159 | 163 | 157 | 158 | 5,564,000 | 790 |
| 2003-12-01 | 148 | 157 | 143 | 155 | 5,973,000 | 775 |
| 2003-11-28 | 159 | 159 | 154 | 157 | 5,524,000 | 785 |
| 2003-11-27 | 167 | 168 | 160 | 160 | 4,412,500 | 800 |
| 2003-11-26 | 166 | 172 | 165 | 167 | 5,173,000 | 835 |
| 2003-11-25 | 162 | 169 | 157 | 169 | 8,276,000 | 845 |
| 2003-11-21 | 156 | 158 | 152 | 154 | 9,086,000 | 770 |
| 2003-11-20 | 158 | 167 | 156 | 161 | 7,899,000 | 805 |
| 2003-11-19 | 154 | 161 | 152 | 155 | 7,460,000 | 775 |
| 2003-11-18 | 149 | 165 | 141 | 163 | 9,225,500 | 815 |
| 2003-11-17 | 154 | 160 | 141 | 149 | 17,622,500 | 745 |
| 2003-11-14 | 186 | 187 | 176 | 179 | 3,084,500 | 895 |
| 2003-11-13 | 194 | 196 | 182 | 186 | 3,898,000 | 930 |
| 2003-11-12 | 189 | 193 | 187 | 189 | 6,112,000 | 945 |
| 2003-11-11 | 194 | 196 | 177 | 184 | 11,992,000 | 920 |
| 2003-11-10 | 213 | 221 | 206 | 209 | 8,854,000 | 1,045 |
| 2003-11-07 | 193 | 204 | 192 | 203 | 4,698,500 | 1,015 |
| 2003-11-06 | 199 | 201 | 191 | 191 | 5,659,000 | 955 |
| 2003-11-05 | 205 | 206 | 195 | 202 | 3,088,000 | 1,010 |
| 2003-11-04 | 214 | 215 | 205 | 205 | 3,327,000 | 1,025 |
| 2003-10-31 | 218 | 221 | 206 | 209 | 4,965,000 | 1,045 |
| 2003-10-30 | 216 | 228 | 215 | 218 | 5,500,500 | 1,090 |
| 2003-10-29 | 227 | 228 | 216 | 219 | 2,857,500 | 1,095 |
| 2003-10-28 | 222 | 226 | 218 | 224 | 6,517,000 | 1,120 |
| 2003-10-27 | 208 | 212 | 206 | 212 | 3,640,500 | 1,060 |
| 2003-10-24 | 201 | 207 | 194 | 200 | 4,513,500 | 1,000 |
| 2003-10-23 | 200 | 207 | 191 | 192 | 11,394,500 | 960 |
| 2003-10-22 | 228 | 230 | 215 | 217 | 5,782,500 | 1,085 |
| 2003-10-21 | 245 | 246 | 226 | 229 | 6,162,500 | 1,145 |
| 2003-10-20 | 223 | 242 | 220 | 242 | 7,220,000 | 1,210 |
| 2003-10-17 | 226 | 229 | 224 | 225 | 3,656,000 | 1,125 |
| 2003-10-16 | 234 | 234 | 222 | 230 | 5,592,000 | 1,150 |
| 2003-10-15 | 210 | 230 | 210 | 230 | 8,311,500 | 1,150 |
| 2003-10-14 | 222 | 223 | 215 | 218 | 9,192,000 | 1,090 |
| 2003-10-10 | 233 | 233 | 226 | 227 | 4,688,500 | 1,135 |
| 2003-10-09 | 227 | 236 | 227 | 231 | 6,232,500 | 1,155 |
| 2003-10-08 | 228 | 239 | 224 | 230 | 5,071,000 | 1,150 |
| 2003-10-07 | 236 | 241 | 231 | 232 | 6,523,000 | 1,160 |
| 2003-10-06 | 252 | 254 | 240 | 240 | 7,020,000 | 1,200 |
| 2003-10-03 | 250 | 250 | 243 | 248 | 10,991,000 | 1,240 |
| 2003-10-02 | 232 | 246 | 230 | 240 | 13,523,000 | 1,200 |
| 2003-10-01 | 220 | 228 | 214 | 228 | 9,527,000 | 1,140 |
| 2003-09-30 | 235 | 238 | 225 | 226 | 9,565,000 | 1,130 |
| 2003-09-29 | 246 | 246 | 227 | 232 | 11,203,500 | 1,160 |
| 2003-09-26 | 219 | 244 | 205 | 240 | 16,825,000 | 1,200 |
| 2003-09-25 | 233 | 246 | 223 | 226 | 16,732,000 | 1,130 |
| 2003-09-24 | 254 | 280 | 230 | 247 | 33,868,000 | 1,235 |
| 2003-09-22 | 234 | 265 | 227 | 259 | 39,588,000 | 1,295 |
| 2003-09-19 | 225 | 230 | 215 | 219 | 32,712,500 | 1,095 |
| 2003-09-18 | 189 | 196 | 183 | 187 | 13,890,000 | 935 |
| 2003-09-17 | 200 | 201 | 187 | 193 | 30,010,000 | 965 |
| 2003-09-16 | 170 | 187 | 169 | 182 | 23,716,500 | 910 |
| 2003-09-12 | 153 | 158 | 153 | 158 | 10,292,000 | 790 |
| 2003-09-11 | 152 | 157 | 149 | 150 | 10,693,500 | 750 |
| 2003-09-10 | 146 | 156 | 144 | 155 | 15,433,000 | 775 |
| 2003-09-09 | 147 | 150 | 143 | 148 | 19,815,000 | 740 |
| 2003-09-08 | 129 | 141 | 126 | 138 | 16,262,500 | 690 |
| 2003-09-05 | 132 | 134 | 128 | 130 | 8,724,000 | 650 |
| 2003-09-04 | 127 | 137 | 127 | 132 | 21,670,500 | 660 |
| 2003-09-03 | 124 | 124 | 121 | 124 | 5,777,000 | 620 |
| 2003-09-02 | 123 | 125 | 119 | 122 | 7,679,500 | 610 |
| 2003-09-01 | 119 | 124 | 119 | 121 | 12,710,500 | 605 |
| 2003-08-29 | 119 | 119 | 115 | 116 | 5,488,000 | 580 |
| 2003-08-28 | 112 | 117 | 112 | 115 | 8,513,000 | 575 |
| 2003-08-27 | 118 | 119 | 111 | 111 | 15,834,000 | 555 |
| 2003-08-26 | 123 | 124 | 117 | 120 | 19,102,000 | 600 |
| 2003-08-25 | 115 | 126 | 111 | 123 | 39,336,500 | 615 |
| 2003-08-22 | 102 | 103 | 100 | 101 | 4,862,000 | 505 |
| 2003-08-21 | 97 | 100 | 95 | 100 | 5,724,000 | 500 |
| 2003-08-20 | 101 | 103 | 97 | 99 | 10,887,000 | 495 |
| 2003-08-19 | 92 | 100 | 90 | 99 | 19,352,500 | 495 |
| 2003-08-18 | 87 | 88 | 86 | 87 | 4,263,500 | 435 |
| 2003-08-15 | 82 | 84 | 82 | 84 | 1,804,500 | 420 |
| 2003-08-14 | 82 | 82 | 81 | 82 | 923,500 | 410 |
| 2003-08-13 | 82 | 82 | 80 | 81 | 1,104,500 | 405 |
| 2003-08-12 | 82 | 82 | 80 | 81 | 1,395,500 | 405 |
| 2003-08-11 | 78 | 80 | 77 | 80 | 1,293,500 | 400 |
| 2003-08-08 | 80 | 80 | 76 | 77 | 2,497,000 | 385 |
| 2003-08-07 | 79 | 82 | 78 | 79 | 1,640,500 | 395 |
| 2003-08-06 | 79 | 81 | 77 | 79 | 2,554,500 | 395 |
| 2003-08-05 | 85 | 86 | 81 | 81 | 2,592,000 | 405 |
| 2003-08-04 | 87 | 87 | 83 | 84 | 3,829,000 | 420 |
| 2003-08-01 | 84 | 86 | 81 | 85 | 4,482,000 | 425 |
| 2003-07-31 | 81 | 82 | 80 | 82 | 2,505,000 | 410 |
| 2003-07-30 | 84 | 86 | 81 | 81 | 4,398,000 | 405 |
| 2003-07-29 | 87 | 89 | 84 | 84 | 6,028,000 | 420 |
| 2003-07-28 | 92 | 92 | 87 | 90 | 4,075,500 | 450 |
| 2003-07-25 | 90 | 93 | 86 | 92 | 7,083,000 | 460 |
| 2003-07-24 | 84 | 90 | 82 | 89 | 8,853,500 | 445 |
| 2003-07-23 | 80 | 83 | 77 | 80 | 5,660,500 | 400 |
| 2003-07-22 | 75 | 78 | 74 | 78 | 2,638,500 | 390 |
| 2003-07-18 | 72 | 77 | 71 | 73 | 5,454,500 | 365 |
| 2003-07-17 | 73 | 74 | 70 | 73 | 6,450,500 | 365 |
| 2003-07-16 | 78 | 80 | 75 | 75 | 5,173,000 | 375 |
| 2003-07-15 | 84 | 84 | 79 | 81 | 7,497,000 | 405 |
| 2003-07-14 | 83 | 86 | 81 | 83 | 6,400,500 | 415 |
| 2003-07-11 | 85 | 85 | 80 | 82 | 3,696,500 | 410 |
| 2003-07-10 | 87 | 88 | 85 | 86 | 4,693,000 | 430 |
| 2003-07-09 | 83 | 88 | 80 | 88 | 7,777,500 | 440 |
| 2003-07-08 | 91 | 91 | 83 | 85 | 7,622,000 | 425 |
| 2003-07-07 | 93 | 93 | 89 | 91 | 6,436,500 | 455 |
| 2003-07-04 | 93 | 94 | 89 | 93 | 6,801,000 | 465 |
| 2003-07-03 | 100 | 101 | 94 | 94 | 6,622,500 | 470 |
| 2003-07-02 | 99 | 102 | 98 | 100 | 6,360,500 | 500 |
| 2003-07-01 | 100 | 100 | 97 | 99 | 5,701,500 | 495 |
| 2003-06-30 | 102 | 103 | 100 | 100 | 2,879,000 | 500 |
| 2003-06-27 | 103 | 104 | 100 | 101 | 3,131,000 | 505 |
| 2003-06-26 | 101 | 102 | 99 | 102 | 2,590,500 | 510 |
| 2003-06-25 | 100 | 102 | 98 | 101 | 2,350,500 | 505 |
| 2003-06-24 | 106 | 106 | 100 | 100 | 5,166,500 | 500 |
| 2003-06-23 | 106 | 108 | 103 | 105 | 8,135,500 | 525 |
| 2003-06-20 | 103 | 106 | 101 | 104 | 10,685,000 | 520 |
| 2003-06-19 | 99 | 108 | 97 | 108 | 15,533,000 | 540 |
| 2003-06-18 | 97 | 99 | 96 | 98 | 2,220,500 | 490 |
| 2003-06-17 | 100 | 100 | 96 | 97 | 3,076,000 | 485 |
| 2003-06-16 | 100 | 100 | 98 | 100 | 3,547,500 | 500 |
| 2003-06-13 | 98 | 99 | 97 | 98 | 2,523,000 | 490 |
| 2003-06-12 | 102 | 102 | 98 | 100 | 4,803,500 | 500 |
| 2003-06-11 | 102 | 105 | 98 | 100 | 9,693,000 | 500 |
| 2003-06-10 | 99 | 99 | 97 | 98 | 2,061,000 | 490 |
| 2003-06-09 | 97 | 99 | 96 | 98 | 2,694,000 | 490 |
| 2003-06-06 | 96 | 97 | 95 | 97 | 1,797,500 | 485 |
| 2003-06-05 | 98 | 99 | 95 | 97 | 2,727,000 | 485 |
| 2003-06-04 | 100 | 101 | 97 | 97 | 3,161,000 | 485 |
| 2003-06-03 | 97 | 102 | 96 | 101 | 6,629,500 | 505 |
| 2003-06-02 | 97 | 98 | 94 | 96 | 3,364,500 | 480 |
| 2003-05-30 | 95 | 97 | 93 | 95 | 4,216,500 | 475 |
| 2003-05-29 | 97 | 101 | 94 | 96 | 9,195,500 | 480 |
| 2003-05-28 | 108 | 108 | 99 | 100 | 6,448,000 | 500 |
| 2003-05-27 | 105 | 109 | 103 | 109 | 9,771,000 | 545 |
| 2003-05-26 | 104 | 120 | 98 | 110 | 37,450,000 | 550 |
| 2003-05-23 | 100 | 100 | 88 | 100 | 26,104,000 | 500 |
| 2003-05-22 | 66 | 70 | 65 | 70 | 3,473,500 | 350 |
| 2003-05-21 | 62 | 65 | 62 | 64 | 1,613,000 | 320 |
| 2003-05-20 | 60 | 62 | 60 | 61 | 725,000 | 305 |
| 2003-05-19 | 60 | 63 | 59 | 61 | 1,949,500 | 305 |
| 2003-05-16 | 65 | 66 | 63 | 65 | 896,000 | 325 |
| 2003-05-15 | 65 | 65 | 63 | 64 | 399,000 | 320 |
| 2003-05-14 | 64 | 65 | 64 | 64 | 334,500 | 320 |
| 2003-05-13 | 66 | 66 | 63 | 64 | 1,023,000 | 320 |
| 2003-05-12 | 66 | 67 | 64 | 65 | 1,272,500 | 325 |
| 2003-05-09 | 64 | 66 | 63 | 65 | 1,154,000 | 325 |
| 2003-05-08 | 64 | 66 | 62 | 64 | 2,176,500 | 320 |
| 2003-05-07 | 68 | 72 | 64 | 64 | 7,483,000 | 320 |
| 2003-05-06 | 58 | 60 | 57 | 58 | 1,131,000 | 290 |
| 2003-05-02 | 57 | 57 | 56 | 56 | 272,500 | 280 |
| 2003-05-01 | 57 | 57 | 56 | 57 | 260,500 | 285 |
| 2003-04-30 | 56 | 57 | 56 | 56 | 249,000 | 280 |
| 2003-04-28 | 58 | 58 | 56 | 56 | 288,500 | 280 |
| 2003-04-25 | 58 | 58 | 57 | 58 | 192,000 | 290 |
| 2003-04-24 | 58 | 58 | 57 | 57 | 243,000 | 285 |
| 2003-04-23 | 57 | 58 | 57 | 58 | 530,500 | 290 |
| 2003-04-22 | 58 | 59 | 57 | 57 | 476,000 | 285 |
| 2003-04-21 | 56 | 58 | 56 | 58 | 507,000 | 290 |
| 2003-04-18 | 54 | 57 | 54 | 56 | 705,500 | 280 |
| 2003-04-17 | 56 | 56 | 53 | 54 | 685,000 | 270 |
| 2003-04-16 | 57 | 58 | 56 | 56 | 569,500 | 280 |
| 2003-04-15 | 57 | 58 | 57 | 57 | 376,000 | 285 |
| 2003-04-14 | 59 | 59 | 57 | 58 | 509,500 | 290 |
| 2003-04-11 | 59 | 60 | 57 | 58 | 564,500 | 290 |
| 2003-04-10 | 61 | 61 | 58 | 61 | 946,000 | 305 |
| 2003-04-09 | 59 | 61 | 57 | 61 | 1,032,000 | 305 |
| 2003-04-08 | 62 | 62 | 58 | 58 | 1,206,000 | 290 |
| 2003-04-07 | 58 | 61 | 56 | 60 | 1,268,500 | 300 |
| 2003-04-04 | 57 | 58 | 55 | 56 | 810,500 | 280 |
| 2003-04-03 | 54 | 65 | 53 | 58 | 3,215,000 | 290 |
| 2003-04-02 | 51 | 53 | 50 | 53 | 447,000 | 265 |
| 2003-04-01 | 52 | 52 | 50 | 51 | 277,500 | 255 |
| 2003-03-31 | 50 | 54 | 49 | 53 | 877,000 | 265 |
| 2003-03-28 | 50 | 51 | 49 | 51 | 269,500 | 255 |
| 2003-03-27 | 50 | 51 | 49 | 51 | 398,000 | 255 |
| 2003-03-26 | 48 | 50 | 48 | 50 | 456,000 | 250 |
| 2003-03-25 | 47 | 49 | 47 | 49 | 382,500 | 245 |
| 2003-03-24 | 49 | 49 | 48 | 49 | 350,500 | 245 |
| 2003-03-20 | 46 | 49 | 46 | 49 | 361,000 | 245 |
| 2003-03-19 | 47 | 48 | 46 | 47 | 250,000 | 235 |
| 2003-03-18 | 47 | 48 | 46 | 46 | 236,000 | 230 |
| 2003-03-17 | 48 | 48 | 46 | 46 | 269,000 | 230 |
| 2003-03-14 | 47 | 49 | 47 | 49 | 766,000 | 245 |
| 2003-03-13 | 49 | 49 | 48 | 49 | 414,500 | 245 |
| 2003-03-12 | 48 | 49 | 47 | 47 | 695,000 | 235 |
| 2003-03-11 | 46 | 48 | 46 | 46 | 361,000 | 230 |
| 2003-03-10 | 49 | 49 | 46 | 47 | 486,000 | 235 |
| 2003-03-07 | 49 | 49 | 47 | 47 | 250,500 | 235 |
| 2003-03-06 | 48 | 50 | 48 | 48 | 284,500 | 240 |
| 2003-03-05 | 50 | 50 | 48 | 48 | 404,000 | 240 |
| 2003-03-04 | 49 | 50 | 47 | 50 | 460,500 | 250 |
| 2003-03-03 | 47 | 49 | 47 | 48 | 328,500 | 240 |
| 2003-02-28 | 46 | 48 | 46 | 47 | 281,500 | 235 |
| 2003-02-27 | 47 | 48 | 46 | 46 | 189,500 | 230 |
| 2003-02-26 | 46 | 48 | 46 | 47 | 224,500 | 235 |
| 2003-02-25 | 48 | 48 | 47 | 47 | 442,500 | 235 |
| 2003-02-24 | 48 | 49 | 47 | 48 | 359,500 | 240 |
| 2003-02-21 | 51 | 51 | 47 | 48 | 788,000 | 240 |
| 2003-02-20 | 48 | 51 | 48 | 50 | 711,000 | 250 |
| 2003-02-19 | 49 | 49 | 48 | 48 | 390,500 | 240 |
| 2003-02-18 | 52 | 52 | 50 | 50 | 576,500 | 250 |
| 2003-02-17 | 50 | 52 | 49 | 51 | 962,500 | 255 |
| 2003-02-14 | 47 | 50 | 46 | 49 | 1,288,000 | 245 |
| 2003-02-13 | 46 | 48 | 45 | 47 | 965,000 | 235 |
| 2003-02-12 | 45 | 48 | 43 | 46 | 1,466,000 | 230 |
| 2003-02-10 | 44 | 45 | 43 | 44 | 730,000 | 220 |
| 2003-02-07 | 43 | 44 | 43 | 44 | 404,500 | 220 |
| 2003-02-06 | 43 | 45 | 43 | 44 | 506,000 | 220 |
| 2003-02-05 | 44 | 44 | 43 | 43 | 318,500 | 215 |
| 2003-02-04 | 45 | 46 | 44 | 44 | 518,500 | 220 |
| 2003-02-03 | 43 | 46 | 43 | 45 | 811,000 | 225 |
| 2003-01-31 | 44 | 45 | 43 | 43 | 337,500 | 215 |
| 2003-01-30 | 44 | 45 | 43 | 44 | 565,500 | 220 |
| 2003-01-29 | 44 | 45 | 43 | 44 | 424,500 | 220 |
| 2003-01-28 | 44 | 46 | 43 | 45 | 707,500 | 225 |
| 2003-01-27 | 44 | 45 | 43 | 45 | 412,000 | 225 |
| 2003-01-24 | 44 | 45 | 43 | 43 | 413,500 | 215 |
| 2003-01-23 | 45 | 46 | 44 | 44 | 668,500 | 220 |
| 2003-01-22 | 48 | 49 | 45 | 46 | 1,036,000 | 230 |
| 2003-01-21 | 45 | 48 | 45 | 48 | 1,106,000 | 240 |
| 2003-01-20 | 42 | 46 | 42 | 43 | 1,200,000 | 215 |
| 2003-01-17 | 42 | 43 | 42 | 42 | 358,000 | 210 |
| 2003-01-16 | 43 | 43 | 42 | 43 | 190,500 | 215 |
| 2003-01-15 | 44 | 44 | 43 | 43 | 196,500 | 215 |
| 2003-01-14 | 44 | 45 | 43 | 44 | 512,000 | 220 |
| 2003-01-10 | 44 | 44 | 41 | 43 | 389,500 | 215 |
| 2003-01-09 | 42 | 43 | 41 | 43 | 559,500 | 215 |
| 2003-01-08 | 44 | 44 | 43 | 43 | 435,500 | 215 |
| 2003-01-07 | 45 | 46 | 42 | 46 | 1,222,500 | 230 |
| 2003-01-06 | 46 | 49 | 44 | 46 | 288,000 | 230 |
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
