1808 (株)長谷工コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 198 | 200 | 193 | 193 | 6,111,500 | 965 |
| 2007-12-27 | 200 | 201 | 197 | 198 | 6,952,000 | 990 |
| 2007-12-26 | 200 | 202 | 197 | 202 | 6,652,500 | 1,010 |
| 2007-12-25 | 194 | 200 | 194 | 198 | 11,357,500 | 990 |
| 2007-12-21 | 193 | 195 | 186 | 189 | 19,298,000 | 945 |
| 2007-12-20 | 197 | 200 | 193 | 194 | 9,759,500 | 970 |
| 2007-12-19 | 192 | 201 | 191 | 197 | 13,192,500 | 985 |
| 2007-12-18 | 190 | 197 | 188 | 195 | 19,953,500 | 975 |
| 2007-12-17 | 202 | 204 | 193 | 195 | 19,278,500 | 975 |
| 2007-12-14 | 217 | 220 | 200 | 203 | 25,160,500 | 1,015 |
| 2007-12-13 | 230 | 231 | 213 | 216 | 22,065,500 | 1,080 |
| 2007-12-12 | 229 | 233 | 227 | 229 | 20,209,500 | 1,145 |
| 2007-12-11 | 224 | 235 | 221 | 234 | 29,916,000 | 1,170 |
| 2007-12-10 | 225 | 227 | 217 | 219 | 18,453,500 | 1,095 |
| 2007-12-07 | 218 | 226 | 218 | 221 | 24,874,000 | 1,105 |
| 2007-12-06 | 215 | 216 | 210 | 214 | 10,398,000 | 1,070 |
| 2007-12-05 | 211 | 213 | 207 | 209 | 13,939,500 | 1,045 |
| 2007-12-04 | 222 | 227 | 218 | 219 | 18,290,500 | 1,095 |
| 2007-12-03 | 222 | 225 | 217 | 221 | 13,669,000 | 1,105 |
| 2007-11-30 | 224 | 227 | 217 | 220 | 20,014,500 | 1,100 |
| 2007-11-29 | 231 | 232 | 224 | 227 | 13,018,000 | 1,135 |
| 2007-11-28 | 220 | 227 | 216 | 222 | 17,780,500 | 1,110 |
| 2007-11-27 | 210 | 218 | 207 | 217 | 23,469,500 | 1,085 |
| 2007-11-26 | 204 | 214 | 203 | 210 | 19,610,500 | 1,050 |
| 2007-11-22 | 202 | 202 | 194 | 199 | 22,598,000 | 995 |
| 2007-11-21 | 205 | 214 | 198 | 203 | 23,376,500 | 1,015 |
| 2007-11-20 | 187 | 207 | 185 | 205 | 26,210,000 | 1,025 |
| 2007-11-19 | 209 | 210 | 193 | 197 | 27,469,500 | 985 |
| 2007-11-16 | 220 | 224 | 209 | 210 | 33,414,000 | 1,050 |
| 2007-11-15 | 218 | 224 | 213 | 224 | 13,568,000 | 1,120 |
| 2007-11-14 | 218 | 220 | 210 | 216 | 22,511,500 | 1,080 |
| 2007-11-13 | 216 | 220 | 209 | 209 | 19,153,000 | 1,045 |
| 2007-11-12 | 223 | 223 | 214 | 219 | 12,363,500 | 1,095 |
| 2007-11-09 | 228 | 229 | 219 | 226 | 18,053,500 | 1,130 |
| 2007-11-08 | 235 | 236 | 227 | 231 | 17,066,500 | 1,155 |
| 2007-11-07 | 255 | 259 | 245 | 245 | 9,811,000 | 1,225 |
| 2007-11-06 | 246 | 257 | 246 | 251 | 7,420,500 | 1,255 |
| 2007-11-05 | 266 | 266 | 249 | 251 | 15,668,500 | 1,255 |
| 2007-11-02 | 271 | 273 | 265 | 265 | 13,819,000 | 1,325 |
| 2007-11-01 | 273 | 285 | 273 | 280 | 13,026,000 | 1,400 |
| 2007-10-31 | 284 | 286 | 267 | 275 | 27,644,000 | 1,375 |
| 2007-10-30 | 253 | 298 | 252 | 285 | 60,987,500 | 1,425 |
| 2007-10-29 | 250 | 251 | 246 | 251 | 10,514,000 | 1,255 |
| 2007-10-26 | 246 | 248 | 243 | 246 | 7,771,500 | 1,230 |
| 2007-10-25 | 251 | 253 | 243 | 244 | 14,703,000 | 1,220 |
| 2007-10-24 | 252 | 258 | 250 | 253 | 12,244,500 | 1,265 |
| 2007-10-23 | 250 | 252 | 245 | 247 | 7,400,000 | 1,235 |
| 2007-10-22 | 242 | 251 | 240 | 247 | 7,748,500 | 1,235 |
| 2007-10-19 | 254 | 258 | 250 | 255 | 12,243,000 | 1,275 |
| 2007-10-18 | 252 | 261 | 249 | 253 | 15,930,500 | 1,265 |
| 2007-10-17 | 259 | 260 | 247 | 252 | 22,903,500 | 1,260 |
| 2007-10-16 | 269 | 275 | 260 | 264 | 12,293,500 | 1,320 |
| 2007-10-15 | 273 | 274 | 266 | 270 | 13,408,000 | 1,350 |
| 2007-10-12 | 283 | 284 | 275 | 276 | 9,692,000 | 1,380 |
| 2007-10-11 | 286 | 287 | 277 | 285 | 19,008,500 | 1,425 |
| 2007-10-10 | 300 | 302 | 288 | 291 | 13,183,500 | 1,455 |
| 2007-10-09 | 294 | 305 | 293 | 294 | 18,931,000 | 1,470 |
| 2007-10-05 | 289 | 294 | 283 | 289 | 10,283,000 | 1,445 |
| 2007-10-04 | 285 | 298 | 283 | 285 | 26,968,500 | 1,425 |
| 2007-10-03 | 270 | 286 | 268 | 282 | 18,702,500 | 1,410 |
| 2007-10-02 | 272 | 274 | 266 | 270 | 9,048,000 | 1,350 |
| 2007-10-01 | 274 | 289 | 261 | 265 | 21,543,000 | 1,325 |
| 2007-09-28 | 274 | 276 | 269 | 275 | 11,435,500 | 1,375 |
| 2007-09-27 | 271 | 278 | 266 | 273 | 22,781,500 | 1,365 |
| 2007-09-26 | 257 | 260 | 255 | 258 | 8,738,500 | 1,290 |
| 2007-09-25 | 250 | 255 | 241 | 250 | 14,761,500 | 1,250 |
| 2007-09-21 | 244 | 248 | 236 | 240 | 9,973,500 | 1,200 |
| 2007-09-20 | 238 | 253 | 237 | 247 | 20,894,500 | 1,235 |
| 2007-09-19 | 232 | 239 | 230 | 237 | 13,028,500 | 1,185 |
| 2007-09-18 | 239 | 239 | 221 | 222 | 18,681,000 | 1,110 |
| 2007-09-14 | 245 | 245 | 237 | 240 | 14,809,500 | 1,200 |
| 2007-09-13 | 254 | 254 | 244 | 244 | 16,556,000 | 1,220 |
| 2007-09-12 | 264 | 265 | 253 | 253 | 14,831,500 | 1,265 |
| 2007-09-11 | 258 | 264 | 250 | 263 | 26,592,000 | 1,315 |
| 2007-09-10 | 260 | 262 | 251 | 255 | 34,124,500 | 1,275 |
| 2007-09-07 | 285 | 286 | 276 | 280 | 17,831,000 | 1,400 |
| 2007-09-06 | 295 | 296 | 283 | 290 | 18,777,000 | 1,450 |
| 2007-09-05 | 312 | 313 | 296 | 298 | 15,605,000 | 1,490 |
| 2007-09-04 | 313 | 315 | 309 | 309 | 5,224,500 | 1,545 |
| 2007-09-03 | 311 | 318 | 310 | 314 | 9,508,500 | 1,570 |
| 2007-08-31 | 310 | 313 | 305 | 312 | 9,960,500 | 1,560 |
| 2007-08-30 | 316 | 318 | 307 | 310 | 6,348,000 | 1,550 |
| 2007-08-29 | 303 | 315 | 301 | 313 | 8,244,500 | 1,565 |
| 2007-08-28 | 323 | 325 | 320 | 322 | 4,209,000 | 1,610 |
| 2007-08-27 | 330 | 332 | 324 | 325 | 7,919,000 | 1,625 |
| 2007-08-24 | 325 | 327 | 321 | 323 | 3,739,000 | 1,615 |
| 2007-08-23 | 328 | 335 | 323 | 326 | 14,074,500 | 1,630 |
| 2007-08-22 | 311 | 330 | 309 | 323 | 17,817,500 | 1,615 |
| 2007-08-21 | 304 | 314 | 303 | 312 | 9,331,500 | 1,560 |
| 2007-08-20 | 308 | 312 | 302 | 303 | 7,106,000 | 1,515 |
| 2007-08-17 | 307 | 312 | 296 | 298 | 16,833,000 | 1,490 |
| 2007-08-16 | 306 | 312 | 296 | 312 | 12,699,500 | 1,560 |
| 2007-08-15 | 311 | 314 | 308 | 311 | 9,132,500 | 1,555 |
| 2007-08-14 | 313 | 318 | 312 | 315 | 8,761,500 | 1,575 |
| 2007-08-13 | 301 | 316 | 299 | 309 | 15,099,000 | 1,545 |
| 2007-08-10 | 320 | 327 | 292 | 297 | 31,250,500 | 1,485 |
| 2007-08-09 | 320 | 321 | 306 | 315 | 28,922,000 | 1,575 |
| 2007-08-08 | 310 | 318 | 310 | 316 | 10,361,000 | 1,580 |
| 2007-08-07 | 318 | 320 | 312 | 314 | 8,583,000 | 1,570 |
| 2007-08-06 | 314 | 320 | 312 | 315 | 11,251,500 | 1,575 |
| 2007-08-03 | 306 | 328 | 304 | 320 | 30,684,000 | 1,600 |
| 2007-08-02 | 302 | 304 | 296 | 302 | 16,026,500 | 1,510 |
| 2007-08-01 | 313 | 315 | 298 | 299 | 15,396,500 | 1,495 |
| 2007-07-31 | 318 | 319 | 313 | 318 | 7,941,000 | 1,590 |
| 2007-07-30 | 307 | 315 | 302 | 314 | 12,243,000 | 1,570 |
| 2007-07-27 | 315 | 319 | 311 | 312 | 9,251,500 | 1,560 |
| 2007-07-26 | 326 | 333 | 325 | 325 | 8,476,000 | 1,625 |
| 2007-07-25 | 323 | 328 | 321 | 327 | 9,893,500 | 1,635 |
| 2007-07-24 | 325 | 333 | 320 | 331 | 10,311,000 | 1,655 |
| 2007-07-23 | 330 | 332 | 322 | 327 | 14,809,500 | 1,635 |
| 2007-07-20 | 344 | 344 | 332 | 335 | 13,317,500 | 1,675 |
| 2007-07-19 | 344 | 346 | 343 | 344 | 4,814,000 | 1,720 |
| 2007-07-18 | 347 | 347 | 342 | 345 | 8,423,000 | 1,725 |
| 2007-07-17 | 351 | 352 | 343 | 344 | 7,690,000 | 1,720 |
| 2007-07-13 | 357 | 357 | 350 | 352 | 7,179,500 | 1,760 |
| 2007-07-12 | 351 | 358 | 350 | 353 | 9,383,500 | 1,765 |
| 2007-07-11 | 349 | 351 | 348 | 348 | 4,696,000 | 1,740 |
| 2007-07-10 | 353 | 356 | 350 | 351 | 11,107,500 | 1,755 |
| 2007-07-09 | 349 | 351 | 342 | 351 | 15,884,000 | 1,755 |
| 2007-07-06 | 352 | 352 | 346 | 349 | 10,298,000 | 1,745 |
| 2007-07-05 | 353 | 355 | 352 | 353 | 5,645,000 | 1,765 |
| 2007-07-04 | 354 | 355 | 351 | 353 | 14,267,500 | 1,765 |
| 2007-07-03 | 363 | 364 | 348 | 350 | 23,777,000 | 1,750 |
| 2007-07-02 | 363 | 370 | 360 | 364 | 8,131,500 | 1,820 |
| 2007-06-29 | 360 | 365 | 359 | 365 | 10,574,500 | 1,825 |
| 2007-06-28 | 356 | 360 | 356 | 358 | 9,591,500 | 1,790 |
| 2007-06-27 | 363 | 364 | 355 | 355 | 10,754,000 | 1,775 |
| 2007-06-26 | 367 | 369 | 365 | 366 | 3,614,000 | 1,830 |
| 2007-06-25 | 369 | 370 | 366 | 367 | 7,549,000 | 1,835 |
| 2007-06-22 | 372 | 373 | 368 | 371 | 9,182,500 | 1,855 |
| 2007-06-21 | 366 | 377 | 364 | 375 | 14,003,000 | 1,875 |
| 2007-06-20 | 370 | 371 | 363 | 365 | 17,522,000 | 1,825 |
| 2007-06-19 | 374 | 375 | 369 | 371 | 15,253,500 | 1,855 |
| 2007-06-18 | 379 | 380 | 375 | 377 | 14,912,500 | 1,885 |
| 2007-06-15 | 379 | 381 | 376 | 380 | 20,289,000 | 1,900 |
| 2007-06-14 | 375 | 382 | 373 | 382 | 18,474,000 | 1,910 |
| 2007-06-13 | 374 | 378 | 371 | 374 | 22,951,000 | 1,870 |
| 2007-06-12 | 381 | 382 | 373 | 382 | 16,489,500 | 1,910 |
| 2007-06-11 | 379 | 380 | 374 | 379 | 12,583,500 | 1,895 |
| 2007-06-08 | 373 | 381 | 369 | 377 | 23,797,500 | 1,885 |
| 2007-06-07 | 382 | 385 | 380 | 382 | 10,197,000 | 1,910 |
| 2007-06-06 | 388 | 389 | 382 | 386 | 12,650,500 | 1,930 |
| 2007-06-05 | 397 | 397 | 385 | 388 | 14,409,000 | 1,940 |
| 2007-06-04 | 403 | 403 | 391 | 393 | 18,627,500 | 1,965 |
| 2007-06-01 | 383 | 390 | 379 | 389 | 17,518,000 | 1,945 |
| 2007-05-31 | 380 | 381 | 373 | 378 | 16,784,500 | 1,890 |
| 2007-05-30 | 381 | 383 | 377 | 379 | 8,026,000 | 1,895 |
| 2007-05-29 | 384 | 385 | 378 | 382 | 8,813,000 | 1,910 |
| 2007-05-28 | 387 | 391 | 381 | 383 | 12,838,000 | 1,915 |
| 2007-05-25 | 386 | 389 | 381 | 385 | 10,525,000 | 1,925 |
| 2007-05-24 | 397 | 400 | 391 | 396 | 10,957,000 | 1,980 |
| 2007-05-23 | 407 | 407 | 397 | 401 | 16,610,000 | 2,005 |
| 2007-05-22 | 375 | 407 | 374 | 402 | 35,719,500 | 2,010 |
| 2007-05-21 | 377 | 378 | 368 | 372 | 9,128,500 | 1,860 |
| 2007-05-18 | 384 | 391 | 372 | 378 | 7,255,500 | 1,890 |
| 2007-05-17 | 385 | 390 | 382 | 384 | 9,670,000 | 1,920 |
| 2007-05-16 | 385 | 387 | 378 | 385 | 10,390,000 | 1,925 |
| 2007-05-15 | 393 | 394 | 385 | 387 | 9,093,500 | 1,935 |
| 2007-05-14 | 408 | 408 | 395 | 395 | 6,630,000 | 1,975 |
| 2007-05-11 | 402 | 407 | 398 | 404 | 9,638,000 | 2,020 |
| 2007-05-10 | 405 | 415 | 403 | 405 | 17,645,500 | 2,025 |
| 2007-05-09 | 399 | 406 | 399 | 406 | 6,437,000 | 2,030 |
| 2007-05-08 | 409 | 411 | 398 | 402 | 9,999,000 | 2,010 |
| 2007-05-07 | 410 | 413 | 405 | 408 | 9,421,500 | 2,040 |
| 2007-05-02 | 401 | 409 | 398 | 409 | 8,418,000 | 2,045 |
| 2007-05-01 | 414 | 414 | 399 | 399 | 10,587,000 | 1,995 |
| 2007-04-27 | 405 | 408 | 397 | 399 | 10,131,000 | 1,995 |
| 2007-04-26 | 404 | 408 | 402 | 405 | 12,852,500 | 2,025 |
| 2007-04-25 | 395 | 398 | 389 | 389 | 7,455,500 | 1,945 |
| 2007-04-24 | 389 | 390 | 381 | 388 | 15,884,500 | 1,940 |
| 2007-04-23 | 395 | 403 | 389 | 391 | 10,911,000 | 1,955 |
| 2007-04-20 | 400 | 401 | 393 | 396 | 8,846,000 | 1,980 |
| 2007-04-19 | 400 | 402 | 397 | 398 | 9,814,000 | 1,990 |
| 2007-04-18 | 404 | 406 | 399 | 402 | 14,427,500 | 2,010 |
| 2007-04-17 | 406 | 413 | 404 | 409 | 14,169,000 | 2,045 |
| 2007-04-16 | 407 | 408 | 401 | 404 | 11,301,500 | 2,020 |
| 2007-04-13 | 415 | 418 | 406 | 408 | 8,917,000 | 2,040 |
| 2007-04-12 | 414 | 414 | 408 | 411 | 6,887,000 | 2,055 |
| 2007-04-11 | 410 | 415 | 409 | 414 | 8,456,000 | 2,070 |
| 2007-04-10 | 403 | 410 | 400 | 406 | 13,370,500 | 2,030 |
| 2007-04-09 | 405 | 407 | 395 | 402 | 20,087,500 | 2,010 |
| 2007-04-06 | 415 | 415 | 406 | 410 | 10,139,000 | 2,050 |
| 2007-04-05 | 423 | 423 | 415 | 417 | 8,270,500 | 2,085 |
| 2007-04-04 | 415 | 426 | 413 | 424 | 12,202,000 | 2,120 |
| 2007-04-03 | 416 | 419 | 403 | 414 | 20,568,000 | 2,070 |
| 2007-04-02 | 429 | 431 | 413 | 414 | 7,879,500 | 2,070 |
| 2007-03-30 | 434 | 435 | 427 | 430 | 8,245,500 | 2,150 |
| 2007-03-29 | 424 | 429 | 422 | 426 | 5,469,000 | 2,130 |
| 2007-03-28 | 433 | 438 | 427 | 431 | 6,859,000 | 2,155 |
| 2007-03-27 | 433 | 440 | 431 | 436 | 7,709,500 | 2,180 |
| 2007-03-26 | 428 | 432 | 428 | 430 | 6,352,000 | 2,150 |
| 2007-03-23 | 436 | 440 | 429 | 431 | 11,197,000 | 2,155 |
| 2007-03-22 | 435 | 441 | 435 | 438 | 9,978,000 | 2,190 |
| 2007-03-20 | 424 | 432 | 423 | 430 | 7,608,000 | 2,150 |
| 2007-03-19 | 412 | 425 | 410 | 422 | 9,482,000 | 2,110 |
| 2007-03-16 | 428 | 428 | 415 | 420 | 9,833,000 | 2,100 |
| 2007-03-15 | 429 | 433 | 424 | 427 | 9,667,000 | 2,135 |
| 2007-03-14 | 429 | 431 | 423 | 426 | 7,069,000 | 2,130 |
| 2007-03-13 | 444 | 444 | 436 | 439 | 8,563,500 | 2,195 |
| 2007-03-12 | 449 | 451 | 443 | 446 | 9,553,000 | 2,230 |
| 2007-03-09 | 440 | 444 | 438 | 441 | 7,774,500 | 2,205 |
| 2007-03-08 | 430 | 438 | 426 | 438 | 11,720,000 | 2,190 |
| 2007-03-07 | 438 | 443 | 431 | 434 | 16,474,000 | 2,170 |
| 2007-03-06 | 426 | 434 | 425 | 428 | 13,736,000 | 2,140 |
| 2007-03-05 | 440 | 443 | 421 | 421 | 12,431,000 | 2,105 |
| 2007-03-02 | 448 | 451 | 443 | 450 | 10,198,000 | 2,250 |
| 2007-03-01 | 458 | 458 | 439 | 448 | 12,245,500 | 2,240 |
| 2007-02-28 | 444 | 458 | 443 | 455 | 20,146,500 | 2,275 |
| 2007-02-27 | 489 | 490 | 466 | 474 | 18,143,000 | 2,370 |
| 2007-02-26 | 491 | 495 | 483 | 491 | 15,542,500 | 2,455 |
| 2007-02-23 | 490 | 498 | 485 | 490 | 30,962,000 | 2,450 |
| 2007-02-22 | 471 | 493 | 469 | 490 | 36,452,500 | 2,450 |
| 2007-02-21 | 459 | 464 | 455 | 459 | 10,977,000 | 2,295 |
| 2007-02-20 | 459 | 462 | 452 | 456 | 10,724,000 | 2,280 |
| 2007-02-19 | 462 | 469 | 458 | 463 | 13,797,000 | 2,315 |
| 2007-02-16 | 469 | 469 | 453 | 464 | 18,967,500 | 2,320 |
| 2007-02-15 | 482 | 491 | 467 | 471 | 28,561,000 | 2,355 |
| 2007-02-14 | 472 | 488 | 468 | 483 | 24,419,000 | 2,415 |
| 2007-02-13 | 461 | 468 | 458 | 463 | 12,832,500 | 2,315 |
| 2007-02-09 | 448 | 460 | 442 | 457 | 11,140,000 | 2,285 |
| 2007-02-08 | 463 | 464 | 447 | 452 | 19,583,000 | 2,260 |
| 2007-02-07 | 465 | 474 | 458 | 462 | 18,935,000 | 2,310 |
| 2007-02-06 | 474 | 476 | 465 | 465 | 8,964,500 | 2,325 |
| 2007-02-05 | 475 | 480 | 472 | 472 | 10,072,000 | 2,360 |
| 2007-02-02 | 469 | 485 | 468 | 480 | 13,184,500 | 2,400 |
| 2007-02-01 | 465 | 475 | 464 | 467 | 8,673,000 | 2,335 |
| 2007-01-31 | 470 | 472 | 458 | 465 | 11,920,500 | 2,325 |
| 2007-01-30 | 488 | 488 | 466 | 472 | 17,174,000 | 2,360 |
| 2007-01-29 | 473 | 492 | 472 | 485 | 24,988,000 | 2,425 |
| 2007-01-26 | 467 | 470 | 463 | 470 | 7,845,500 | 2,350 |
| 2007-01-25 | 473 | 474 | 466 | 470 | 7,882,500 | 2,350 |
| 2007-01-24 | 471 | 479 | 469 | 470 | 12,300,000 | 2,350 |
| 2007-01-23 | 462 | 467 | 459 | 463 | 6,085,500 | 2,315 |
| 2007-01-22 | 470 | 472 | 461 | 464 | 12,399,500 | 2,320 |
| 2007-01-19 | 472 | 472 | 462 | 469 | 13,227,000 | 2,345 |
| 2007-01-18 | 467 | 473 | 463 | 472 | 10,908,000 | 2,360 |
| 2007-01-17 | 453 | 475 | 450 | 470 | 21,081,500 | 2,350 |
| 2007-01-16 | 454 | 457 | 450 | 454 | 6,442,000 | 2,270 |
| 2007-01-15 | 458 | 466 | 449 | 452 | 19,724,500 | 2,260 |
| 2007-01-12 | 445 | 454 | 443 | 453 | 19,301,000 | 2,265 |
| 2007-01-11 | 432 | 445 | 431 | 440 | 18,459,500 | 2,200 |
| 2007-01-10 | 435 | 439 | 428 | 431 | 14,014,000 | 2,155 |
| 2007-01-09 | 432 | 436 | 430 | 432 | 8,996,500 | 2,160 |
| 2007-01-05 | 435 | 441 | 432 | 433 | 10,409,500 | 2,165 |
| 2007-01-04 | 430 | 438 | 430 | 438 | 7,787,500 | 2,190 |
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
