1808 (株)長谷工コーポレーション の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294254294254262,508,0002,130
2006-12-284274284234254,871,0002,125
2006-12-274304314254263,288,0002,130
2006-12-264254314224303,601,5002,150
2006-12-254284294244256,702,5002,125
2006-12-224274344264308,499,5002,150
2006-12-214254274224244,573,0002,120
2006-12-204204274164245,641,5002,120
2006-12-1942843342042011,260,5002,100
2006-12-184284314234247,761,0002,120
2006-12-1542743342342414,107,5002,120
2006-12-144294304234276,845,5002,135
2006-12-1342642741642611,635,0002,130
2006-12-1242643342242310,649,5002,115
2006-12-114364364274297,896,0002,145
2006-12-0843444143143326,241,5002,165
2006-12-0742143341842731,234,0002,135
2006-12-0641041840941318,922,0002,065
2006-12-054154174054089,919,5002,040
2006-12-0441341640941310,873,5002,065
2006-12-0140041239941113,764,0002,055
2006-11-3039640039639810,030,0001,990
2006-11-2939239538939311,278,0001,965
2006-11-283873953833949,891,5001,970
2006-11-273783873773877,793,0001,935
2006-11-243873873783827,120,0001,910
2006-11-223733903713898,496,0001,945
2006-11-2138338837037310,619,0001,865
2006-11-2039039237637810,044,0001,890
2006-11-174004033923937,558,5001,965
2006-11-163944013933988,040,5001,990
2006-11-153953963923946,874,0001,970
2006-11-143863933863927,664,5001,960
2006-11-133933933833837,112,5001,915
2006-11-103913963903936,978,0001,965
2006-11-093943983903937,937,0001,965
2006-11-0840240439339412,232,5001,970
2006-11-0740040739940510,974,5002,025
2006-11-063953963913967,113,0001,980
2006-11-024044043963978,438,0001,985
2006-11-014024054004058,382,5002,025
2006-10-314084084004027,434,5002,010
2006-10-304084084024089,248,5002,040
2006-10-274134134064096,563,5002,045
2006-10-264104144084116,467,5002,055
2006-10-254144154084108,821,0002,050
2006-10-2440141340141016,685,0002,050
2006-10-233984023963995,526,5001,995
2006-10-204014013963994,142,5001,995
2006-10-193964013954017,526,5002,005
2006-10-1839439538639410,315,5001,970
2006-10-174004013933967,794,5001,980
2006-10-1639940539940111,446,5002,005
2006-10-134014063963988,278,5001,990
2006-10-124024033933978,025,5001,985
2006-10-1141742140440611,565,0002,030
2006-10-104134174114168,777,5002,080
2006-10-064134174114145,345,5002,070
2006-10-054154184104155,290,5002,075
2006-10-044154164084105,696,0002,050
2006-10-034144164094117,465,5002,055
2006-10-024094154084148,212,0002,070
2006-09-2939840839640716,958,0002,035
2006-09-283943973883889,911,5001,940
2006-09-273883963863955,210,5001,975
2006-09-263943943803838,286,5001,915
2006-09-253933983893959,189,0001,975
2006-09-224014043953987,318,0001,990
2006-09-214094104024065,946,0002,030
2006-09-204064124064096,686,0002,045
2006-09-194184204104116,099,5002,055
2006-09-154214224114218,862,5002,105
2006-09-144234264164196,837,5002,095
2006-09-1342543041842015,851,0002,100
2006-09-124254264204237,107,5002,115
2006-09-114194274184209,300,0002,100
2006-09-084184204154205,544,0002,100
2006-09-074184234184203,671,0002,100
2006-09-064244274214227,413,5002,110
2006-09-0541843041642916,597,5002,145
2006-09-044224224164198,876,5002,095
2006-09-014204234174208,014,0002,100
2006-08-3141942041642011,410,5002,100
2006-08-3041342041241815,513,5002,090
2006-08-2942142140841310,507,0002,065
2006-08-284154224144187,163,0002,090
2006-08-2542242541341418,196,0002,070
2006-08-2443743842542616,382,5002,130
2006-08-2343544143243722,440,0002,185
2006-08-2243243642843518,807,0002,175
2006-08-2144044343043036,473,5002,150
2006-08-184164174104157,547,0002,075
2006-08-174234244154158,992,0002,075
2006-08-164214234164199,984,0002,095
2006-08-1541742041341414,989,0002,070
2006-08-1440041539941514,339,0002,075
2006-08-113924023914009,089,5002,000
2006-08-103873943853927,787,5001,960
2006-08-0939439438438616,085,5001,930
2006-08-083943983913973,521,0001,985
2006-08-074004013913943,821,5001,970
2006-08-0440440739839910,085,5001,995
2006-08-0340040239740213,399,5002,010
2006-08-0239839939239611,225,5001,980
2006-08-0139440439240213,160,0002,010
2006-07-3139139538539010,396,5001,950
2006-07-283763823753804,708,0001,900
2006-07-273753793683785,800,5001,890
2006-07-263773783673705,251,0001,850
2006-07-253843853763765,098,0001,880
2006-07-243743773683756,114,5001,875
2006-07-213783823763794,544,0001,895
2006-07-203803853763837,085,5001,915
2006-07-193733793633676,875,0001,835
2006-07-183833843653689,177,0001,840
2006-07-143803843773816,797,5001,905
2006-07-133813983803889,105,0001,940
2006-07-123943983853885,199,0001,940
2006-07-114004013933953,271,0001,975
2006-07-103954023924015,710,5002,005
2006-07-074084093984025,165,5002,010
2006-07-064124124024056,990,0002,025
2006-07-054034144034129,550,0002,060
2006-07-0441241640440711,388,5002,035
2006-07-0340441640141034,794,5002,050
2006-06-3038039137938918,134,5001,945
2006-06-293733793733744,956,0001,870
2006-06-283733753713714,693,5001,855
2006-06-273803823773796,204,5001,895
2006-06-263823843783795,607,5001,895
2006-06-233773823753814,712,5001,905
2006-06-223783833733839,043,0001,915
2006-06-213843863723767,981,0001,880
2006-06-203903903793826,806,0001,910
2006-06-193994003903926,959,5001,960
2006-06-163984033934039,132,5002,015
2006-06-153893923833844,231,0001,920
2006-06-143703843683806,271,5001,900
2006-06-133853903783796,444,5001,895
2006-06-123823933803939,393,5001,965
2006-06-0938639736938316,193,5001,915
2006-06-0839039337438317,783,5001,915
2006-06-0740140939940013,418,5002,000
2006-06-0641041440340610,634,5002,030
2006-06-0541542440942013,819,5002,100
2006-06-0241141639441324,681,5002,065
2006-06-0140441040041026,927,5002,050
2006-05-3139140538638740,273,0001,935
2006-05-3039240239139918,830,5001,995
2006-05-2939939938239121,163,5001,955
2006-05-2640040839639720,699,5001,985
2006-05-2540340438839617,361,5001,980
2006-05-244074144054107,592,5002,050
2006-05-234074144024056,467,0002,025
2006-05-224234274114127,940,5002,060
2006-05-1942342840841411,126,0002,070
2006-05-1839942239842010,394,0002,100
2006-05-1741842340241418,235,0002,070
2006-05-1644244441141315,334,0002,065
2006-05-1544544644044010,940,5002,200
2006-05-124474544464509,924,0002,250
2006-05-1146046645045620,355,0002,280
2006-05-104564584454478,813,5002,235
2006-05-0946446945145414,064,0002,270
2006-05-0845846745646619,699,0002,330
2006-05-024384514354499,446,0002,245
2006-05-014324404294398,010,5002,195
2006-04-284294324244327,050,0002,160
2006-04-274284314234244,070,5002,120
2006-04-264224264204254,455,0002,125
2006-04-254164264154194,035,0002,095
2006-04-244234254144166,958,0002,080
2006-04-214364424264286,885,0002,140
2006-04-204464484384404,819,5002,200
2006-04-194504514444446,831,0002,220
2006-04-184254444254425,289,5002,210
2006-04-174444444314315,918,0002,155
2006-04-144484494424453,858,5002,225
2006-04-134534534454453,522,5002,225
2006-04-124524554484506,101,5002,250
2006-04-114524544464526,173,5002,260
2006-04-104464534454528,995,0002,260
2006-04-0745245444345111,357,0002,255
2006-04-064594614504536,076,5002,265
2006-04-0546647245345713,379,5002,285
2006-04-0445446745146319,450,5002,315
2006-04-0344445544445310,986,0002,265
2006-03-314494504414447,872,0002,220
2006-03-304564564474487,666,0002,240
2006-03-2944345644245214,793,5002,260
2006-03-2844545643944416,981,5002,220
2006-03-2745545743944412,296,0002,220
2006-03-2444545744545418,699,0002,270
2006-03-2343446342944763,897,5002,235
2006-03-2243544342843114,465,5002,155
2006-03-2041943841943631,695,5002,180
2006-03-174094123994085,332,5002,040
2006-03-164104144064096,663,0002,045
2006-03-154104124034095,881,5002,045
2006-03-144134134084104,830,0002,050
2006-03-134114174104119,826,0002,055
2006-03-1039741038640813,597,0002,040
2006-03-0938539338039210,368,5001,960
2006-03-0836538336338013,539,0001,900
2006-03-073653673603646,952,0001,820
2006-03-0637037135636218,929,0001,810
2006-03-033723903703739,429,0001,865
2006-03-0239740037338012,419,0001,900
2006-03-013964013923947,782,0001,970
2006-02-284164164034095,479,5002,045
2006-02-274174204114115,613,5002,055
2006-02-244024124004124,635,0002,060
2006-02-234014093973998,776,5001,995
2006-02-223854033803978,541,0001,985
2006-02-2137339237338812,088,5001,940
2006-02-2037738536036813,748,5001,840
2006-02-174054073943968,337,0001,980
2006-02-164054134004067,828,5002,030
2006-02-154174234084107,275,0002,050
2006-02-1439541538740713,667,0002,035
2006-02-1342642640140414,921,0002,020
2006-02-1045045143143411,132,5002,170
2006-02-0945145444345422,793,0002,270
2006-02-0843545043344328,254,0002,215
2006-02-074304344274348,077,0002,170
2006-02-064314334254298,025,0002,145
2006-02-034264334224319,158,5002,155
2006-02-024334374264298,179,5002,145
2006-02-014334374284308,994,0002,150
2006-01-314494494374408,938,0002,200
2006-01-304514544464497,921,0002,245
2006-01-274404454354449,805,0002,220
2006-01-264304404304346,279,0002,170
2006-01-254404444354357,212,5002,175
2006-01-244304334244308,625,0002,150
2006-01-2341643241141216,277,5002,060
2006-01-2044244943243631,014,5002,180
2006-01-1941544041542433,084,0002,120
2006-01-1845145139241430,334,0002,070
2006-01-1747247945145912,803,0002,295
2006-01-1647548447448112,913,0002,405
2006-01-1346547546347410,970,0002,370
2006-01-124684714624666,732,0002,330
2006-01-1146647045546611,747,0002,330
2006-01-1048548546747317,476,5002,365
2006-01-0646548346047130,627,0002,355
2006-01-0545546644846614,752,5002,330
2006-01-044584594514544,552,5002,270

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