1808 (株)長谷工コーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	204	205	203	204	2,576,000	1,020
2004-12-29	207	208	203	204	5,468,500	1,020
2004-12-28	199	206	197	206	7,574,000	1,030
2004-12-27	200	200	198	198	5,067,000	990
2004-12-24	202	202	196	198	6,626,000	990
2004-12-22	203	206	198	199	6,545,500	995
2004-12-21	203	207	202	203	9,455,000	1,015
2004-12-20	194	202	193	202	13,717,500	1,010
2004-12-17	185	193	178	189	26,771,500	945
2004-12-16	191	192	181	186	18,908,000	930
2004-12-15	196	196	190	194	8,580,500	970
2004-12-14	196	197	194	196	3,889,500	980
2004-12-13	198	198	195	196	2,980,500	980
2004-12-10	199	199	195	198	6,067,500	990
2004-12-09	203	204	198	200	4,553,500	1,000
2004-12-08	202	205	202	203	4,115,000	1,015
2004-12-07	205	208	203	203	6,706,000	1,015
2004-12-06	206	209	202	203	8,477,000	1,015
2004-12-03	211	213	208	209	3,899,000	1,045
2004-12-02	220	220	210	210	5,924,500	1,050
2004-12-01	220	220	212	212	4,283,500	1,060
2004-11-30	223	228	219	219	8,127,500	1,095
2004-11-29	214	224	214	224	8,212,000	1,120
2004-11-26	206	213	205	213	9,839,000	1,065
2004-11-25	215	219	200	210	9,816,000	1,050
2004-11-24	215	218	214	214	3,787,000	1,070
2004-11-22	220	221	218	219	3,164,500	1,095
2004-11-19	222	225	222	224	2,326,500	1,120
2004-11-18	226	228	221	221	2,783,500	1,105
2004-11-17	223	226	223	224	2,591,000	1,120
2004-11-16	230	231	225	225	5,374,000	1,125
2004-11-15	221	227	221	227	3,505,500	1,135
2004-11-12	220	222	219	220	2,702,500	1,100
2004-11-11	224	225	219	219	3,347,500	1,095
2004-11-10	226	228	224	225	2,591,500	1,125
2004-11-09	228	229	224	226	3,524,000	1,130
2004-11-08	232	233	228	229	4,954,000	1,145
2004-11-05	231	234	228	231	6,333,500	1,155
2004-11-04	230	232	228	231	12,012,000	1,155
2004-11-02	217	224	216	223	3,145,000	1,115
2004-11-01	222	223	216	217	3,823,000	1,085
2004-10-29	226	226	221	226	3,810,000	1,130
2004-10-28	220	232	220	227	22,654,500	1,135
2004-10-27	212	221	211	219	9,094,000	1,095
2004-10-26	213	214	210	211	3,005,500	1,055
2004-10-25	215	217	212	214	5,672,500	1,070
2004-10-22	214	216	212	213	2,362,500	1,065
2004-10-21	219	219	212	217	3,689,500	1,085
2004-10-20	223	223	217	218	4,366,000	1,090
2004-10-19	223	225	220	224	5,143,000	1,120
2004-10-18	222	226	218	222	9,274,500	1,110
2004-10-15	206	225	206	224	10,618,500	1,120
2004-10-14	221	221	210	211	8,276,500	1,055
2004-10-13	224	227	219	221	12,446,500	1,105
2004-10-12	232	238	219	220	20,677,500	1,100
2004-10-08	218	232	216	229	36,689,000	1,145
2004-10-07	214	225	211	221	23,173,500	1,105
2004-10-06	206	209	203	207	8,885,500	1,035
2004-10-05	209	209	204	205	5,131,500	1,025
2004-10-04	210	214	202	206	11,532,500	1,030
2004-10-01	196	205	196	205	9,015,500	1,025
2004-09-30	196	198	195	197	4,043,500	985
2004-09-29	195	197	191	192	6,435,500	960
2004-09-28	196	197	187	189	11,531,000	945
2004-09-27	202	205	198	199	4,955,500	995
2004-09-24	199	207	196	207	5,913,500	1,035
2004-09-22	204	209	202	203	6,939,500	1,015
2004-09-21	215	216	202	204	14,110,500	1,020
2004-09-17	221	222	218	218	2,842,500	1,090
2004-09-16	219	222	216	222	5,185,500	1,110
2004-09-15	224	228	222	223	5,542,000	1,115
2004-09-14	228	229	224	224	3,625,000	1,120
2004-09-13	229	230	226	228	3,536,000	1,140
2004-09-10	226	228	223	225	8,756,500	1,125
2004-09-09	232	234	229	229	6,825,500	1,145
2004-09-08	240	240	232	234	10,340,500	1,170
2004-09-07	244	244	235	239	8,802,000	1,195
2004-09-06	239	245	235	239	17,566,000	1,195
2004-09-03	244	248	231	234	29,309,500	1,170
2004-09-02	234	243	228	239	32,536,000	1,195
2004-09-01	224	227	223	225	5,458,000	1,125
2004-08-31	225	226	221	222	10,892,000	1,110
2004-08-30	238	240	229	229	11,386,500	1,145
2004-08-27	242	242	235	237	6,878,000	1,185
2004-08-26	236	248	235	242	16,167,500	1,210
2004-08-25	227	230	225	230	2,938,000	1,150
2004-08-24	230	232	227	230	3,025,000	1,150
2004-08-23	233	234	229	230	2,381,000	1,150
2004-08-20	228	233	227	229	4,267,000	1,145
2004-08-19	221	233	221	231	10,551,500	1,155
2004-08-18	222	224	216	220	3,537,000	1,100
2004-08-17	229	230	222	225	2,613,000	1,125
2004-08-16	228	228	216	224	3,575,000	1,120
2004-08-13	230	233	226	226	3,139,000	1,130
2004-08-12	234	237	232	236	3,106,500	1,180
2004-08-11	235	238	231	235	8,134,000	1,175
2004-08-10	219	227	217	227	6,388,000	1,135
2004-08-09	211	220	211	217	3,861,000	1,085
2004-08-06	208	218	206	218	5,118,500	1,090
2004-08-05	220	222	214	219	6,469,500	1,095
2004-08-04	223	223	208	220	10,170,000	1,100
2004-08-03	234	234	223	227	3,923,500	1,135
2004-08-02	234	237	229	230	4,156,500	1,150
2004-07-30	232	235	228	233	5,443,500	1,165
2004-07-29	235	238	225	225	9,903,000	1,125
2004-07-28	224	239	221	239	12,264,000	1,195
2004-07-27	225	229	215	217	14,526,500	1,085
2004-07-26	234	237	227	227	7,734,500	1,135
2004-07-23	243	244	236	240	9,048,000	1,200
2004-07-22	243	247	236	241	8,275,500	1,205
2004-07-21	253	254	247	247	6,034,000	1,235
2004-07-20	253	254	248	248	7,373,500	1,240
2004-07-16	258	262	253	255	9,474,500	1,275
2004-07-15	271	273	258	262	8,799,500	1,310
2004-07-14	285	286	267	270	20,036,000	1,350
2004-07-13	263	271	258	270	12,713,500	1,350
2004-07-12	263	266	256	256	10,417,500	1,280
2004-07-09	248	255	242	251	15,136,500	1,255
2004-07-08	262	265	245	248	12,332,000	1,240
2004-07-07	248	262	243	261	18,090,500	1,305
2004-07-06	269	277	257	258	14,197,500	1,290
2004-07-05	278	280	267	271	20,418,500	1,355
2004-07-02	290	296	286	295	6,238,500	1,475
2004-07-01	300	300	293	294	6,253,500	1,470
2004-06-30	304	305	297	299	9,756,500	1,495
2004-06-29	298	305	294	303	12,848,500	1,515
2004-06-28	288	295	286	293	9,119,500	1,465
2004-06-25	293	296	290	291	8,089,500	1,455
2004-06-24	302	303	292	296	9,582,000	1,480
2004-06-23	309	309	297	299	9,500,000	1,495
2004-06-22	313	315	303	306	8,591,500	1,530
2004-06-21	315	324	314	316	14,904,500	1,580
2004-06-18	313	317	306	311	18,449,500	1,555
2004-06-17	299	317	297	316	30,426,500	1,580
2004-06-16	307	307	295	295	10,022,500	1,475
2004-06-15	305	310	295	299	13,743,000	1,495
2004-06-14	294	308	291	308	22,164,500	1,540
2004-06-11	291	293	288	289	7,664,500	1,445
2004-06-10	287	296	286	293	7,059,000	1,465
2004-06-09	288	293	283	290	5,666,500	1,450
2004-06-08	296	301	287	288	17,434,500	1,440
2004-06-07	272	288	271	286	12,272,500	1,430
2004-06-04	272	275	262	267	15,544,000	1,335
2004-06-03	288	291	275	279	8,957,000	1,395
2004-06-02	293	296	284	285	12,576,000	1,425
2004-06-01	290	296	277	296	17,680,000	1,480
2004-05-31	300	301	291	291	11,949,500	1,455
2004-05-28	308	311	296	299	16,028,000	1,495
2004-05-27	305	312	295	307	13,365,000	1,535
2004-05-26	315	317	298	302	26,188,000	1,510
2004-05-25	301	305	293	295	23,066,000	1,475
2004-05-24	311	320	303	310	32,676,500	1,550
2004-05-21	273	296	269	296	24,657,000	1,480
2004-05-20	272	282	257	264	28,958,000	1,320
2004-05-19	257	270	253	267	20,073,500	1,335
2004-05-18	235	248	230	245	18,100,000	1,225
2004-05-17	241	243	217	225	15,719,500	1,125
2004-05-14	264	267	248	251	10,237,500	1,255
2004-05-13	271	274	252	259	19,015,000	1,295
2004-05-12	264	278	259	276	17,931,500	1,380
2004-05-11	237	259	234	249	24,063,000	1,245
2004-05-10	275	275	225	247	31,239,000	1,235
2004-05-07	281	296	264	281	32,438,500	1,405
2004-05-06	326	326	288	293	15,803,000	1,465
2004-04-30	326	335	317	321	12,480,500	1,605
2004-04-28	312	345	312	344	15,995,000	1,720
2004-04-27	316	316	303	307	7,800,500	1,535
2004-04-26	321	326	316	316	6,354,000	1,580
2004-04-23	338	340	326	329	4,464,500	1,645
2004-04-22	345	348	337	337	5,335,500	1,685
2004-04-21	328	346	320	344	7,477,500	1,720
2004-04-20	326	333	313	328	10,625,500	1,640
2004-04-19	330	336	316	324	13,447,500	1,620
2004-04-16	371	374	349	355	6,399,500	1,775
2004-04-15	385	398	370	371	9,773,000	1,855
2004-04-14	381	385	374	384	5,203,500	1,920
2004-04-13	384	385	377	380	2,936,500	1,900
2004-04-12	373	381	371	376	4,435,500	1,880
2004-04-09	368	377	367	368	5,271,000	1,840
2004-04-08	370	382	367	381	4,302,500	1,905
2004-04-07	370	383	363	375	5,745,500	1,875
2004-04-06	364	375	349	374	8,811,000	1,870
2004-04-05	383	385	368	370	7,844,500	1,850
2004-04-02	396	404	385	387	8,032,500	1,935
2004-04-01	377	395	371	395	11,803,000	1,975
2004-03-31	365	373	363	373	4,469,000	1,865
2004-03-30	375	379	361	365	6,059,500	1,825
2004-03-29	366	377	363	373	9,104,000	1,865
2004-03-26	382	383	360	362	13,246,000	1,810
2004-03-25	364	380	358	377	18,024,000	1,885
2004-03-24	335	354	335	350	13,438,500	1,750
2004-03-23	315	331	307	330	11,818,000	1,650
2004-03-22	332	338	324	325	11,840,000	1,625
2004-03-19	320	344	320	342	11,797,000	1,710
2004-03-18	364	368	328	330	25,857,500	1,650
2004-03-17	324	352	321	345	35,493,000	1,725
2004-03-16	293	317	292	314	25,351,500	1,570
2004-03-15	271	290	270	290	17,220,500	1,450
2004-03-12	270	274	262	266	8,952,500	1,330
2004-03-11	262	276	260	275	10,342,500	1,375
2004-03-10	260	265	257	265	5,325,000	1,325
2004-03-09	256	261	255	259	2,401,500	1,295
2004-03-08	260	263	258	258	2,734,500	1,290
2004-03-05	262	262	252	259	4,216,500	1,295
2004-03-04	264	267	258	259	7,370,000	1,295
2004-03-03	251	266	248	264	8,580,000	1,320
2004-03-02	256	257	248	253	5,466,000	1,265
2004-03-01	244	257	243	255	9,895,000	1,275
2004-02-27	241	241	238	239	2,480,000	1,195
2004-02-26	237	240	235	237	1,626,500	1,185
2004-02-25	233	237	233	235	1,921,000	1,175
2004-02-24	245	246	232	235	4,749,500	1,175
2004-02-23	234	242	234	242	3,950,500	1,210
2004-02-20	244	244	233	236	4,593,500	1,180
2004-02-19	245	249	241	243	2,814,500	1,215
2004-02-18	254	256	241	243	8,946,000	1,215
2004-02-17	251	260	248	253	16,876,500	1,265
2004-02-16	242	257	240	255	26,214,000	1,275
2004-02-13	231	239	227	237	12,523,500	1,185
2004-02-12	224	231	223	229	9,103,000	1,145
2004-02-10	222	223	217	219	2,372,500	1,095
2004-02-09	230	230	221	222	3,191,500	1,110
2004-02-06	219	221	217	221	2,871,000	1,105
2004-02-05	213	223	212	215	4,799,000	1,075
2004-02-04	238	240	207	216	18,041,000	1,080
2004-02-03	222	230	219	229	7,063,000	1,145
2004-02-02	218	223	216	219	3,521,500	1,095
2004-01-30	212	218	211	216	2,237,500	1,080
2004-01-29	211	214	206	210	3,723,000	1,050
2004-01-28	210	219	208	216	4,190,500	1,080
2004-01-27	225	226	215	216	3,643,500	1,080
2004-01-26	226	228	217	221	4,819,500	1,105
2004-01-23	230	232	223	231	5,700,000	1,155
2004-01-22	238	242	225	232	10,528,000	1,160
2004-01-21	228	237	228	236	8,278,500	1,180
2004-01-20	223	233	221	228	11,964,000	1,140
2004-01-19	219	222	217	220	3,226,000	1,100
2004-01-16	218	220	215	218	3,782,000	1,090
2004-01-15	218	227	215	216	13,545,000	1,080
2004-01-14	205	221	205	221	16,391,000	1,105
2004-01-13	207	207	203	205	3,249,500	1,025
2004-01-09	205	209	198	204	6,621,500	1,020
2004-01-08	199	206	196	203	8,146,000	1,015
2004-01-07	201	202	193	197	4,554,500	985
2004-01-06	205	207	196	203	10,860,500	1,015
2004-01-05	194	201	192	200	5,344,500	1,000

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

1808 (株)長谷工コーポレーション の時系列データ [2004年度]

1808 (株)長谷工コーポレーションの時系列データ [2004年度]