1808 (株)長谷工コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 453 | 455 | 449 | 455 | 4,112,000 | 2,275 |
| 2005-12-29 | 454 | 455 | 448 | 452 | 7,016,500 | 2,260 |
| 2005-12-28 | 449 | 456 | 448 | 454 | 5,798,000 | 2,270 |
| 2005-12-27 | 449 | 454 | 444 | 447 | 7,943,500 | 2,235 |
| 2005-12-26 | 465 | 465 | 456 | 458 | 6,960,000 | 2,290 |
| 2005-12-22 | 465 | 468 | 455 | 466 | 11,376,500 | 2,330 |
| 2005-12-21 | 463 | 471 | 460 | 464 | 21,525,000 | 2,320 |
| 2005-12-20 | 440 | 457 | 435 | 455 | 18,358,000 | 2,275 |
| 2005-12-19 | 448 | 449 | 421 | 435 | 27,957,500 | 2,175 |
| 2005-12-16 | 446 | 452 | 441 | 443 | 7,752,500 | 2,215 |
| 2005-12-15 | 448 | 462 | 446 | 451 | 8,512,000 | 2,255 |
| 2005-12-14 | 461 | 467 | 448 | 451 | 10,683,500 | 2,255 |
| 2005-12-13 | 470 | 471 | 458 | 459 | 9,069,500 | 2,295 |
| 2005-12-12 | 462 | 470 | 461 | 465 | 18,996,500 | 2,325 |
| 2005-12-09 | 447 | 462 | 444 | 458 | 14,433,500 | 2,290 |
| 2005-12-08 | 452 | 458 | 435 | 442 | 13,978,000 | 2,210 |
| 2005-12-07 | 466 | 467 | 453 | 456 | 12,571,000 | 2,280 |
| 2005-12-06 | 474 | 476 | 456 | 459 | 18,217,000 | 2,295 |
| 2005-12-05 | 473 | 484 | 471 | 473 | 28,996,000 | 2,365 |
| 2005-12-02 | 468 | 470 | 463 | 468 | 16,985,500 | 2,340 |
| 2005-12-01 | 469 | 470 | 452 | 463 | 28,299,500 | 2,315 |
| 2005-11-30 | 448 | 477 | 444 | 475 | 57,564,500 | 2,375 |
| 2005-11-29 | 424 | 440 | 423 | 439 | 16,196,500 | 2,195 |
| 2005-11-28 | 436 | 440 | 426 | 427 | 18,179,500 | 2,135 |
| 2005-11-25 | 400 | 435 | 392 | 431 | 57,424,000 | 2,155 |
| 2005-11-24 | 407 | 408 | 384 | 394 | 20,487,000 | 1,970 |
| 2005-11-22 | 413 | 416 | 406 | 411 | 9,363,000 | 2,055 |
| 2005-11-21 | 414 | 422 | 413 | 414 | 14,933,500 | 2,070 |
| 2005-11-18 | 420 | 425 | 411 | 417 | 12,039,500 | 2,085 |
| 2005-11-17 | 407 | 417 | 402 | 417 | 15,020,000 | 2,085 |
| 2005-11-16 | 393 | 404 | 384 | 401 | 16,804,500 | 2,005 |
| 2005-11-15 | 406 | 407 | 397 | 398 | 8,508,500 | 1,990 |
| 2005-11-14 | 414 | 416 | 404 | 406 | 9,878,000 | 2,030 |
| 2005-11-11 | 403 | 412 | 402 | 407 | 10,850,500 | 2,035 |
| 2005-11-10 | 399 | 404 | 392 | 397 | 15,213,500 | 1,985 |
| 2005-11-09 | 405 | 416 | 395 | 406 | 16,149,000 | 2,030 |
| 2005-11-08 | 431 | 432 | 411 | 414 | 20,378,000 | 2,070 |
| 2005-11-07 | 417 | 426 | 413 | 421 | 19,609,000 | 2,105 |
| 2005-11-04 | 417 | 417 | 409 | 415 | 12,241,500 | 2,075 |
| 2005-11-02 | 403 | 418 | 402 | 406 | 28,321,000 | 2,030 |
| 2005-11-01 | 402 | 403 | 395 | 400 | 16,186,000 | 2,000 |
| 2005-10-31 | 399 | 407 | 398 | 400 | 23,442,000 | 2,000 |
| 2005-10-28 | 386 | 392 | 383 | 389 | 17,371,000 | 1,945 |
| 2005-10-27 | 379 | 400 | 377 | 389 | 48,240,500 | 1,945 |
| 2005-10-26 | 362 | 381 | 361 | 374 | 21,869,500 | 1,870 |
| 2005-10-25 | 363 | 370 | 360 | 365 | 14,699,500 | 1,825 |
| 2005-10-24 | 355 | 363 | 355 | 360 | 14,082,000 | 1,800 |
| 2005-10-21 | 346 | 350 | 345 | 350 | 6,686,000 | 1,750 |
| 2005-10-20 | 351 | 353 | 349 | 351 | 9,100,000 | 1,755 |
| 2005-10-19 | 349 | 352 | 344 | 346 | 9,310,000 | 1,730 |
| 2005-10-18 | 350 | 355 | 348 | 350 | 7,407,500 | 1,750 |
| 2005-10-17 | 361 | 361 | 349 | 355 | 11,554,500 | 1,775 |
| 2005-10-14 | 371 | 372 | 354 | 356 | 18,008,000 | 1,780 |
| 2005-10-13 | 355 | 370 | 351 | 370 | 13,106,000 | 1,850 |
| 2005-10-12 | 360 | 366 | 356 | 360 | 18,219,500 | 1,800 |
| 2005-10-11 | 357 | 367 | 355 | 358 | 14,887,500 | 1,790 |
| 2005-10-07 | 323 | 361 | 323 | 355 | 35,908,500 | 1,775 |
| 2005-10-06 | 328 | 333 | 325 | 327 | 12,113,500 | 1,635 |
| 2005-10-05 | 334 | 344 | 332 | 339 | 12,368,000 | 1,695 |
| 2005-10-04 | 342 | 347 | 333 | 334 | 14,927,000 | 1,670 |
| 2005-10-03 | 346 | 349 | 338 | 344 | 14,183,500 | 1,720 |
| 2005-09-30 | 357 | 361 | 348 | 351 | 18,964,500 | 1,755 |
| 2005-09-29 | 362 | 365 | 351 | 361 | 27,923,000 | 1,805 |
| 2005-09-28 | 342 | 354 | 341 | 350 | 24,980,000 | 1,750 |
| 2005-09-27 | 334 | 348 | 333 | 338 | 40,790,500 | 1,690 |
| 2005-09-26 | 325 | 333 | 324 | 329 | 13,562,500 | 1,645 |
| 2005-09-22 | 316 | 320 | 309 | 320 | 26,213,000 | 1,600 |
| 2005-09-21 | 335 | 336 | 322 | 326 | 18,489,000 | 1,630 |
| 2005-09-20 | 336 | 341 | 335 | 338 | 17,859,500 | 1,690 |
| 2005-09-16 | 336 | 338 | 331 | 334 | 18,029,000 | 1,670 |
| 2005-09-15 | 325 | 338 | 321 | 336 | 21,591,000 | 1,680 |
| 2005-09-14 | 325 | 328 | 321 | 326 | 20,252,500 | 1,630 |
| 2005-09-13 | 314 | 329 | 313 | 328 | 38,003,500 | 1,640 |
| 2005-09-12 | 312 | 317 | 309 | 313 | 16,728,000 | 1,565 |
| 2005-09-09 | 306 | 306 | 301 | 304 | 9,108,000 | 1,520 |
| 2005-09-08 | 302 | 304 | 298 | 301 | 10,573,000 | 1,505 |
| 2005-09-07 | 312 | 314 | 300 | 302 | 24,602,000 | 1,510 |
| 2005-09-06 | 307 | 320 | 305 | 309 | 30,820,000 | 1,545 |
| 2005-09-05 | 295 | 308 | 295 | 307 | 12,602,000 | 1,535 |
| 2005-09-02 | 304 | 305 | 299 | 300 | 9,300,500 | 1,500 |
| 2005-09-01 | 308 | 308 | 303 | 304 | 11,751,500 | 1,520 |
| 2005-08-31 | 307 | 308 | 302 | 308 | 11,151,000 | 1,540 |
| 2005-08-30 | 310 | 313 | 307 | 308 | 13,056,500 | 1,540 |
| 2005-08-29 | 307 | 309 | 299 | 302 | 15,019,000 | 1,510 |
| 2005-08-26 | 314 | 315 | 306 | 313 | 15,651,500 | 1,565 |
| 2005-08-25 | 317 | 325 | 307 | 309 | 41,859,500 | 1,545 |
| 2005-08-24 | 296 | 320 | 296 | 320 | 55,308,000 | 1,600 |
| 2005-08-23 | 306 | 315 | 297 | 301 | 53,522,000 | 1,505 |
| 2005-08-22 | 297 | 304 | 295 | 301 | 52,327,000 | 1,505 |
| 2005-08-19 | 280 | 291 | 278 | 282 | 39,978,500 | 1,410 |
| 2005-08-18 | 270 | 284 | 268 | 281 | 26,043,000 | 1,405 |
| 2005-08-17 | 265 | 270 | 265 | 267 | 8,612,000 | 1,335 |
| 2005-08-16 | 277 | 277 | 269 | 270 | 7,470,000 | 1,350 |
| 2005-08-15 | 275 | 281 | 274 | 275 | 9,131,000 | 1,375 |
| 2005-08-12 | 283 | 283 | 271 | 275 | 14,174,500 | 1,375 |
| 2005-08-11 | 284 | 284 | 277 | 280 | 22,012,500 | 1,400 |
| 2005-08-10 | 262 | 280 | 262 | 275 | 41,815,000 | 1,375 |
| 2005-08-09 | 263 | 269 | 257 | 261 | 30,348,000 | 1,305 |
| 2005-08-08 | 253 | 261 | 246 | 257 | 26,497,000 | 1,285 |
| 2005-08-05 | 251 | 266 | 250 | 258 | 97,471,504 | 1,290 |
| 2005-08-04 | 235 | 237 | 233 | 236 | 7,428,000 | 1,180 |
| 2005-08-03 | 233 | 234 | 233 | 234 | 2,158,000 | 1,170 |
| 2005-08-02 | 235 | 236 | 232 | 233 | 4,091,500 | 1,165 |
| 2005-08-01 | 237 | 237 | 234 | 234 | 3,368,000 | 1,170 |
| 2005-07-29 | 234 | 237 | 234 | 236 | 5,725,000 | 1,180 |
| 2005-07-28 | 234 | 235 | 233 | 234 | 5,657,500 | 1,170 |
| 2005-07-27 | 233 | 234 | 232 | 233 | 1,758,500 | 1,165 |
| 2005-07-26 | 232 | 233 | 231 | 233 | 3,661,500 | 1,165 |
| 2005-07-25 | 232 | 233 | 232 | 233 | 3,215,000 | 1,165 |
| 2005-07-22 | 230 | 233 | 230 | 232 | 3,968,500 | 1,160 |
| 2005-07-21 | 232 | 232 | 230 | 231 | 2,104,500 | 1,155 |
| 2005-07-20 | 232 | 233 | 231 | 233 | 3,842,500 | 1,165 |
| 2005-07-19 | 231 | 232 | 230 | 231 | 2,733,000 | 1,155 |
| 2005-07-15 | 234 | 235 | 231 | 232 | 3,302,000 | 1,160 |
| 2005-07-14 | 232 | 233 | 232 | 233 | 3,237,000 | 1,165 |
| 2005-07-13 | 233 | 234 | 230 | 232 | 2,050,000 | 1,160 |
| 2005-07-12 | 235 | 235 | 232 | 233 | 2,960,000 | 1,165 |
| 2005-07-11 | 235 | 235 | 233 | 234 | 2,374,000 | 1,170 |
| 2005-07-08 | 234 | 235 | 233 | 234 | 1,884,000 | 1,170 |
| 2005-07-07 | 234 | 236 | 234 | 235 | 3,424,500 | 1,175 |
| 2005-07-06 | 235 | 236 | 233 | 234 | 4,148,000 | 1,170 |
| 2005-07-05 | 239 | 239 | 235 | 235 | 4,293,500 | 1,175 |
| 2005-07-04 | 237 | 241 | 237 | 241 | 7,151,000 | 1,205 |
| 2005-07-01 | 236 | 237 | 234 | 237 | 1,967,000 | 1,185 |
| 2005-06-30 | 238 | 238 | 233 | 236 | 4,929,500 | 1,180 |
| 2005-06-29 | 238 | 239 | 236 | 237 | 6,117,000 | 1,185 |
| 2005-06-28 | 233 | 236 | 232 | 235 | 3,532,000 | 1,175 |
| 2005-06-27 | 236 | 237 | 232 | 233 | 3,120,000 | 1,165 |
| 2005-06-24 | 236 | 238 | 235 | 238 | 3,554,500 | 1,190 |
| 2005-06-23 | 239 | 241 | 236 | 239 | 5,720,500 | 1,195 |
| 2005-06-22 | 233 | 238 | 232 | 238 | 7,112,000 | 1,190 |
| 2005-06-21 | 231 | 233 | 230 | 232 | 3,616,000 | 1,160 |
| 2005-06-20 | 231 | 232 | 230 | 230 | 5,989,500 | 1,150 |
| 2005-06-17 | 233 | 234 | 231 | 232 | 4,991,500 | 1,160 |
| 2005-06-16 | 233 | 234 | 232 | 232 | 3,873,500 | 1,160 |
| 2005-06-15 | 232 | 233 | 231 | 232 | 3,701,500 | 1,160 |
| 2005-06-14 | 232 | 233 | 231 | 232 | 2,213,000 | 1,160 |
| 2005-06-13 | 235 | 237 | 232 | 232 | 3,103,000 | 1,160 |
| 2005-06-10 | 237 | 238 | 236 | 236 | 3,100,500 | 1,180 |
| 2005-06-09 | 240 | 240 | 238 | 239 | 2,096,000 | 1,195 |
| 2005-06-08 | 240 | 241 | 239 | 241 | 1,636,000 | 1,205 |
| 2005-06-07 | 243 | 243 | 240 | 241 | 1,872,000 | 1,205 |
| 2005-06-06 | 242 | 243 | 240 | 243 | 2,818,500 | 1,215 |
| 2005-06-03 | 243 | 243 | 238 | 242 | 4,857,000 | 1,210 |
| 2005-06-02 | 238 | 243 | 236 | 243 | 8,669,500 | 1,215 |
| 2005-06-01 | 231 | 236 | 230 | 236 | 8,309,500 | 1,180 |
| 2005-05-31 | 230 | 233 | 230 | 230 | 3,837,500 | 1,150 |
| 2005-05-30 | 232 | 232 | 228 | 230 | 6,237,000 | 1,150 |
| 2005-05-27 | 232 | 234 | 230 | 231 | 6,288,000 | 1,155 |
| 2005-05-26 | 230 | 233 | 229 | 231 | 2,805,500 | 1,155 |
| 2005-05-25 | 233 | 234 | 230 | 230 | 1,908,000 | 1,150 |
| 2005-05-24 | 235 | 235 | 232 | 234 | 5,646,500 | 1,170 |
| 2005-05-23 | 237 | 237 | 232 | 234 | 3,747,500 | 1,170 |
| 2005-05-20 | 238 | 240 | 235 | 239 | 7,054,500 | 1,195 |
| 2005-05-19 | 236 | 238 | 235 | 238 | 2,846,500 | 1,190 |
| 2005-05-18 | 235 | 237 | 233 | 235 | 4,702,000 | 1,175 |
| 2005-05-17 | 235 | 237 | 231 | 234 | 4,788,000 | 1,170 |
| 2005-05-16 | 230 | 234 | 228 | 230 | 9,261,000 | 1,150 |
| 2005-05-13 | 244 | 246 | 239 | 239 | 4,179,500 | 1,195 |
| 2005-05-12 | 247 | 248 | 245 | 246 | 2,754,500 | 1,230 |
| 2005-05-11 | 241 | 249 | 239 | 248 | 7,834,500 | 1,240 |
| 2005-05-10 | 250 | 253 | 190 | 241 | 29,698,000 | 1,205 |
| 2005-05-09 | 249 | 251 | 247 | 249 | 7,797,000 | 1,245 |
| 2005-05-06 | 249 | 249 | 247 | 247 | 3,139,000 | 1,235 |
| 2005-05-02 | 246 | 250 | 246 | 248 | 2,722,500 | 1,240 |
| 2005-04-28 | 246 | 247 | 244 | 247 | 2,009,500 | 1,235 |
| 2005-04-27 | 245 | 247 | 244 | 247 | 1,427,500 | 1,235 |
| 2005-04-26 | 251 | 252 | 247 | 248 | 5,331,500 | 1,240 |
| 2005-04-25 | 248 | 251 | 246 | 250 | 9,458,500 | 1,250 |
| 2005-04-22 | 248 | 250 | 244 | 250 | 15,201,500 | 1,250 |
| 2005-04-21 | 236 | 242 | 233 | 241 | 7,578,000 | 1,205 |
| 2005-04-20 | 244 | 248 | 242 | 246 | 9,651,000 | 1,230 |
| 2005-04-19 | 233 | 240 | 231 | 240 | 4,919,500 | 1,200 |
| 2005-04-18 | 227 | 231 | 225 | 229 | 6,854,500 | 1,145 |
| 2005-04-15 | 236 | 238 | 231 | 237 | 6,970,000 | 1,185 |
| 2005-04-14 | 238 | 240 | 236 | 239 | 5,456,000 | 1,195 |
| 2005-04-13 | 242 | 243 | 239 | 241 | 3,266,500 | 1,205 |
| 2005-04-12 | 248 | 248 | 241 | 241 | 5,898,000 | 1,205 |
| 2005-04-11 | 250 | 252 | 247 | 248 | 4,726,500 | 1,240 |
| 2005-04-08 | 249 | 250 | 245 | 247 | 3,938,000 | 1,235 |
| 2005-04-07 | 251 | 252 | 241 | 248 | 6,784,000 | 1,240 |
| 2005-04-06 | 248 | 255 | 247 | 251 | 21,510,500 | 1,255 |
| 2005-04-05 | 240 | 248 | 238 | 245 | 10,386,500 | 1,225 |
| 2005-04-04 | 239 | 240 | 236 | 240 | 3,882,500 | 1,200 |
| 2005-04-01 | 236 | 241 | 234 | 240 | 6,937,000 | 1,200 |
| 2005-03-31 | 233 | 236 | 232 | 236 | 3,963,000 | 1,180 |
| 2005-03-30 | 233 | 233 | 228 | 231 | 4,159,500 | 1,155 |
| 2005-03-29 | 235 | 236 | 232 | 232 | 5,118,500 | 1,160 |
| 2005-03-28 | 227 | 234 | 227 | 233 | 3,852,500 | 1,165 |
| 2005-03-25 | 227 | 228 | 225 | 226 | 3,787,500 | 1,130 |
| 2005-03-24 | 228 | 232 | 227 | 227 | 5,231,500 | 1,135 |
| 2005-03-23 | 236 | 237 | 228 | 230 | 8,930,000 | 1,150 |
| 2005-03-22 | 241 | 241 | 238 | 238 | 5,795,500 | 1,190 |
| 2005-03-18 | 236 | 243 | 236 | 241 | 13,892,000 | 1,205 |
| 2005-03-17 | 244 | 248 | 240 | 241 | 11,395,000 | 1,205 |
| 2005-03-16 | 243 | 251 | 237 | 249 | 11,237,000 | 1,245 |
| 2005-03-15 | 243 | 245 | 240 | 244 | 8,255,500 | 1,220 |
| 2005-03-14 | 236 | 243 | 234 | 242 | 15,314,000 | 1,210 |
| 2005-03-11 | 228 | 232 | 228 | 232 | 5,068,000 | 1,160 |
| 2005-03-10 | 227 | 231 | 226 | 228 | 8,331,500 | 1,140 |
| 2005-03-09 | 223 | 230 | 223 | 227 | 10,493,500 | 1,135 |
| 2005-03-08 | 229 | 230 | 222 | 224 | 10,780,500 | 1,120 |
| 2005-03-07 | 234 | 234 | 228 | 230 | 6,220,000 | 1,150 |
| 2005-03-04 | 230 | 235 | 229 | 234 | 7,552,000 | 1,170 |
| 2005-03-03 | 233 | 235 | 231 | 234 | 8,416,000 | 1,170 |
| 2005-03-02 | 232 | 237 | 231 | 237 | 19,154,500 | 1,185 |
| 2005-03-01 | 226 | 228 | 223 | 228 | 14,155,500 | 1,140 |
| 2005-02-28 | 223 | 224 | 221 | 223 | 11,290,000 | 1,115 |
| 2005-02-25 | 225 | 226 | 221 | 221 | 10,314,500 | 1,105 |
| 2005-02-24 | 221 | 225 | 217 | 225 | 28,930,000 | 1,125 |
| 2005-02-23 | 224 | 226 | 214 | 216 | 59,568,000 | 1,080 |
| 2005-02-22 | 250 | 252 | 243 | 244 | 4,770,500 | 1,220 |
| 2005-02-21 | 254 | 257 | 249 | 250 | 12,920,000 | 1,250 |
| 2005-02-18 | 238 | 250 | 237 | 249 | 13,383,000 | 1,245 |
| 2005-02-17 | 231 | 242 | 230 | 235 | 10,751,500 | 1,175 |
| 2005-02-16 | 232 | 237 | 228 | 230 | 9,507,500 | 1,150 |
| 2005-02-15 | 238 | 240 | 234 | 235 | 7,835,000 | 1,175 |
| 2005-02-14 | 245 | 245 | 238 | 241 | 6,838,500 | 1,205 |
| 2005-02-10 | 249 | 250 | 243 | 245 | 6,779,000 | 1,225 |
| 2005-02-09 | 252 | 255 | 250 | 250 | 4,502,000 | 1,250 |
| 2005-02-08 | 251 | 255 | 249 | 254 | 7,775,500 | 1,270 |
| 2005-02-07 | 254 | 255 | 247 | 252 | 9,634,500 | 1,260 |
| 2005-02-04 | 252 | 254 | 244 | 247 | 15,713,000 | 1,235 |
| 2005-02-03 | 265 | 269 | 256 | 257 | 13,002,000 | 1,285 |
| 2005-02-02 | 264 | 265 | 258 | 264 | 11,627,000 | 1,320 |
| 2005-02-01 | 270 | 272 | 263 | 265 | 8,554,000 | 1,325 |
| 2005-01-31 | 270 | 278 | 269 | 273 | 14,793,000 | 1,365 |
| 2005-01-28 | 265 | 271 | 262 | 269 | 22,762,000 | 1,345 |
| 2005-01-27 | 253 | 263 | 251 | 261 | 18,703,000 | 1,305 |
| 2005-01-26 | 265 | 266 | 249 | 253 | 17,120,000 | 1,265 |
| 2005-01-25 | 268 | 270 | 259 | 265 | 14,069,500 | 1,325 |
| 2005-01-24 | 270 | 273 | 266 | 270 | 29,297,500 | 1,350 |
| 2005-01-21 | 254 | 270 | 254 | 261 | 53,227,500 | 1,305 |
| 2005-01-20 | 241 | 255 | 239 | 253 | 21,132,500 | 1,265 |
| 2005-01-19 | 240 | 248 | 236 | 245 | 16,424,500 | 1,225 |
| 2005-01-18 | 244 | 250 | 235 | 238 | 24,022,000 | 1,190 |
| 2005-01-17 | 235 | 254 | 231 | 241 | 61,463,000 | 1,205 |
| 2005-01-14 | 218 | 235 | 217 | 233 | 46,858,500 | 1,165 |
| 2005-01-13 | 216 | 219 | 215 | 218 | 9,772,500 | 1,090 |
| 2005-01-12 | 217 | 217 | 214 | 216 | 3,496,000 | 1,080 |
| 2005-01-11 | 216 | 217 | 214 | 217 | 4,941,500 | 1,085 |
| 2005-01-07 | 219 | 222 | 212 | 214 | 8,281,000 | 1,070 |
| 2005-01-06 | 213 | 219 | 212 | 219 | 10,915,500 | 1,095 |
| 2005-01-05 | 206 | 216 | 205 | 212 | 12,333,500 | 1,060 |
| 2005-01-04 | 206 | 208 | 204 | 206 | 2,212,500 | 1,030 |
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
