1808 (株)長谷工コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90 | 94 | 89 | 94 | 3,324,500 | 470 |
| 2008-12-29 | 90 | 90 | 88 | 90 | 2,951,500 | 450 |
| 2008-12-26 | 90 | 92 | 88 | 89 | 5,539,500 | 445 |
| 2008-12-25 | 88 | 92 | 87 | 91 | 5,659,500 | 455 |
| 2008-12-24 | 92 | 93 | 87 | 87 | 9,656,500 | 435 |
| 2008-12-22 | 96 | 98 | 92 | 93 | 8,784,000 | 465 |
| 2008-12-19 | 98 | 100 | 97 | 97 | 9,009,500 | 485 |
| 2008-12-18 | 101 | 102 | 98 | 98 | 8,741,500 | 490 |
| 2008-12-17 | 103 | 106 | 98 | 101 | 27,921,000 | 505 |
| 2008-12-16 | 97 | 103 | 95 | 99 | 24,622,500 | 495 |
| 2008-12-15 | 89 | 100 | 88 | 98 | 38,964,000 | 490 |
| 2008-12-12 | 88 | 89 | 84 | 87 | 15,927,000 | 435 |
| 2008-12-11 | 81 | 88 | 81 | 88 | 18,336,500 | 440 |
| 2008-12-10 | 77 | 83 | 75 | 80 | 21,147,500 | 400 |
| 2008-12-09 | 79 | 80 | 74 | 77 | 17,492,000 | 385 |
| 2008-12-08 | 82 | 83 | 78 | 79 | 16,148,000 | 395 |
| 2008-12-05 | 86 | 87 | 81 | 82 | 16,745,500 | 410 |
| 2008-12-04 | 87 | 90 | 85 | 86 | 18,503,500 | 430 |
| 2008-12-03 | 82 | 87 | 82 | 86 | 16,099,000 | 430 |
| 2008-12-02 | 80 | 83 | 79 | 80 | 11,904,000 | 400 |
| 2008-12-01 | 80 | 84 | 80 | 84 | 9,351,500 | 420 |
| 2008-11-28 | 78 | 81 | 77 | 81 | 7,727,000 | 405 |
| 2008-11-27 | 80 | 81 | 77 | 79 | 7,496,000 | 395 |
| 2008-11-26 | 79 | 82 | 77 | 78 | 13,460,500 | 390 |
| 2008-11-25 | 89 | 90 | 78 | 80 | 26,566,500 | 400 |
| 2008-11-21 | 83 | 85 | 79 | 85 | 24,269,500 | 425 |
| 2008-11-20 | 88 | 89 | 83 | 85 | 15,031,000 | 425 |
| 2008-11-19 | 89 | 93 | 88 | 90 | 20,441,000 | 450 |
| 2008-11-18 | 82 | 88 | 81 | 87 | 23,490,000 | 435 |
| 2008-11-17 | 84 | 86 | 80 | 83 | 18,834,500 | 415 |
| 2008-11-14 | 96 | 97 | 85 | 87 | 19,952,500 | 435 |
| 2008-11-13 | 89 | 93 | 88 | 91 | 14,033,500 | 455 |
| 2008-11-12 | 95 | 96 | 93 | 93 | 13,186,500 | 465 |
| 2008-11-11 | 96 | 99 | 95 | 97 | 14,817,500 | 485 |
| 2008-11-10 | 102 | 104 | 94 | 97 | 30,733,500 | 485 |
| 2008-11-07 | 88 | 99 | 87 | 98 | 27,022,000 | 490 |
| 2008-11-06 | 100 | 101 | 95 | 95 | 38,411,000 | 475 |
| 2008-11-05 | 98 | 106 | 97 | 105 | 44,470,000 | 525 |
| 2008-11-04 | 92 | 95 | 90 | 93 | 24,033,500 | 465 |
| 2008-10-31 | 91 | 92 | 87 | 87 | 33,175,000 | 435 |
| 2008-10-30 | 73 | 89 | 72 | 86 | 57,608,000 | 430 |
| 2008-10-29 | 74 | 75 | 69 | 72 | 26,089,000 | 360 |
| 2008-10-28 | 64 | 68 | 63 | 67 | 23,370,500 | 335 |
| 2008-10-27 | 66 | 69 | 64 | 65 | 25,474,500 | 325 |
| 2008-10-24 | 66 | 68 | 63 | 68 | 66,729,500 | 340 |
| 2008-10-23 | 57 | 60 | 56 | 60 | 27,037,000 | 300 |
| 2008-10-22 | 64 | 66 | 60 | 60 | 25,811,000 | 300 |
| 2008-10-21 | 67 | 68 | 65 | 66 | 22,199,500 | 330 |
| 2008-10-20 | 66 | 68 | 63 | 65 | 34,587,500 | 325 |
| 2008-10-17 | 75 | 76 | 65 | 67 | 33,061,000 | 335 |
| 2008-10-16 | 68 | 76 | 67 | 73 | 49,039,000 | 365 |
| 2008-10-15 | 73 | 81 | 70 | 78 | 37,773,000 | 390 |
| 2008-10-14 | 74 | 75 | 70 | 74 | 37,649,500 | 370 |
| 2008-10-10 | 56 | 57 | 53 | 56 | 30,146,000 | 280 |
| 2008-10-09 | 56 | 63 | 56 | 59 | 37,730,000 | 295 |
| 2008-10-08 | 58 | 60 | 55 | 56 | 24,927,000 | 280 |
| 2008-10-07 | 56 | 63 | 54 | 62 | 45,292,500 | 310 |
| 2008-10-06 | 67 | 68 | 61 | 61 | 25,277,000 | 305 |
| 2008-10-03 | 71 | 71 | 66 | 69 | 29,895,500 | 345 |
| 2008-10-02 | 76 | 77 | 72 | 73 | 16,300,000 | 365 |
| 2008-10-01 | 75 | 76 | 73 | 76 | 15,774,500 | 380 |
| 2008-09-30 | 66 | 77 | 66 | 73 | 34,368,500 | 365 |
| 2008-09-29 | 84 | 85 | 72 | 75 | 49,861,000 | 375 |
| 2008-09-26 | 85 | 86 | 83 | 85 | 15,096,500 | 425 |
| 2008-09-25 | 87 | 88 | 82 | 86 | 36,072,000 | 430 |
| 2008-09-24 | 89 | 91 | 88 | 89 | 17,208,000 | 445 |
| 2008-09-22 | 94 | 95 | 90 | 91 | 20,258,500 | 455 |
| 2008-09-19 | 93 | 95 | 91 | 91 | 28,762,500 | 455 |
| 2008-09-18 | 89 | 91 | 86 | 90 | 29,120,000 | 450 |
| 2008-09-17 | 94 | 96 | 91 | 92 | 24,735,500 | 460 |
| 2008-09-16 | 94 | 96 | 92 | 93 | 31,230,000 | 465 |
| 2008-09-12 | 100 | 101 | 97 | 101 | 19,517,500 | 505 |
| 2008-09-11 | 96 | 99 | 95 | 98 | 19,504,000 | 490 |
| 2008-09-10 | 93 | 98 | 89 | 97 | 33,117,500 | 485 |
| 2008-09-09 | 95 | 98 | 94 | 95 | 29,103,500 | 475 |
| 2008-09-08 | 98 | 102 | 96 | 100 | 43,055,000 | 500 |
| 2008-09-05 | 89 | 93 | 88 | 91 | 43,214,500 | 455 |
| 2008-09-04 | 94 | 98 | 88 | 97 | 47,416,500 | 485 |
| 2008-09-03 | 106 | 107 | 93 | 94 | 54,073,000 | 470 |
| 2008-09-02 | 109 | 111 | 106 | 107 | 15,355,500 | 535 |
| 2008-09-01 | 111 | 113 | 109 | 110 | 10,160,000 | 550 |
| 2008-08-29 | 111 | 113 | 109 | 112 | 18,361,500 | 560 |
| 2008-08-28 | 112 | 113 | 109 | 110 | 13,020,500 | 550 |
| 2008-08-27 | 111 | 113 | 108 | 109 | 20,785,500 | 545 |
| 2008-08-26 | 106 | 111 | 105 | 109 | 23,096,000 | 545 |
| 2008-08-25 | 109 | 110 | 107 | 108 | 23,885,000 | 540 |
| 2008-08-22 | 101 | 110 | 100 | 106 | 43,386,500 | 530 |
| 2008-08-21 | 101 | 103 | 100 | 100 | 25,742,000 | 500 |
| 2008-08-20 | 101 | 102 | 99 | 100 | 18,681,500 | 500 |
| 2008-08-19 | 102 | 104 | 101 | 102 | 22,189,500 | 510 |
| 2008-08-18 | 104 | 108 | 102 | 106 | 11,635,500 | 530 |
| 2008-08-15 | 101 | 106 | 99 | 106 | 19,624,000 | 530 |
| 2008-08-14 | 105 | 106 | 101 | 102 | 26,846,000 | 510 |
| 2008-08-13 | 105 | 107 | 102 | 105 | 23,934,000 | 525 |
| 2008-08-12 | 111 | 112 | 106 | 107 | 20,277,500 | 535 |
| 2008-08-11 | 118 | 119 | 109 | 111 | 21,549,500 | 555 |
| 2008-08-08 | 105 | 116 | 104 | 115 | 39,455,000 | 575 |
| 2008-08-07 | 108 | 112 | 100 | 104 | 33,090,000 | 520 |
| 2008-08-06 | 104 | 112 | 98 | 107 | 41,246,000 | 535 |
| 2008-08-05 | 105 | 106 | 99 | 102 | 27,601,000 | 510 |
| 2008-08-04 | 110 | 111 | 105 | 106 | 19,156,500 | 530 |
| 2008-08-01 | 117 | 118 | 107 | 109 | 22,441,500 | 545 |
| 2008-07-31 | 124 | 125 | 117 | 119 | 14,565,000 | 595 |
| 2008-07-30 | 121 | 123 | 120 | 121 | 10,027,500 | 605 |
| 2008-07-29 | 121 | 123 | 118 | 119 | 19,205,500 | 595 |
| 2008-07-28 | 120 | 125 | 119 | 124 | 21,831,000 | 620 |
| 2008-07-25 | 117 | 121 | 117 | 117 | 27,423,000 | 585 |
| 2008-07-24 | 123 | 124 | 117 | 121 | 38,408,000 | 605 |
| 2008-07-23 | 109 | 126 | 107 | 125 | 59,867,000 | 625 |
| 2008-07-22 | 107 | 107 | 95 | 104 | 74,133,000 | 520 |
| 2008-07-18 | 115 | 117 | 104 | 107 | 45,578,000 | 535 |
| 2008-07-17 | 120 | 124 | 115 | 116 | 21,364,500 | 580 |
| 2008-07-16 | 116 | 118 | 114 | 116 | 15,715,000 | 580 |
| 2008-07-15 | 126 | 128 | 117 | 118 | 32,142,500 | 590 |
| 2008-07-14 | 131 | 133 | 127 | 129 | 23,854,500 | 645 |
| 2008-07-11 | 144 | 144 | 127 | 133 | 25,621,500 | 665 |
| 2008-07-10 | 141 | 145 | 139 | 144 | 12,505,500 | 720 |
| 2008-07-09 | 141 | 143 | 139 | 141 | 6,522,500 | 705 |
| 2008-07-08 | 144 | 144 | 138 | 138 | 7,491,000 | 690 |
| 2008-07-07 | 141 | 145 | 139 | 145 | 7,627,500 | 725 |
| 2008-07-04 | 144 | 145 | 140 | 142 | 5,372,000 | 710 |
| 2008-07-03 | 140 | 144 | 137 | 143 | 12,073,000 | 715 |
| 2008-07-02 | 146 | 147 | 141 | 142 | 10,505,500 | 710 |
| 2008-07-01 | 145 | 149 | 145 | 148 | 8,942,500 | 740 |
| 2008-06-30 | 143 | 149 | 142 | 142 | 13,690,500 | 710 |
| 2008-06-27 | 140 | 144 | 140 | 142 | 10,557,000 | 710 |
| 2008-06-26 | 147 | 152 | 146 | 147 | 13,740,000 | 735 |
| 2008-06-25 | 150 | 150 | 144 | 145 | 14,205,500 | 725 |
| 2008-06-24 | 153 | 153 | 149 | 150 | 11,033,500 | 750 |
| 2008-06-23 | 144 | 149 | 140 | 148 | 14,589,500 | 740 |
| 2008-06-20 | 153 | 153 | 146 | 148 | 12,384,000 | 740 |
| 2008-06-19 | 158 | 158 | 151 | 152 | 10,036,500 | 760 |
| 2008-06-18 | 157 | 163 | 156 | 160 | 17,722,500 | 800 |
| 2008-06-17 | 154 | 160 | 152 | 157 | 14,691,000 | 785 |
| 2008-06-16 | 146 | 154 | 145 | 153 | 26,732,000 | 765 |
| 2008-06-13 | 145 | 147 | 140 | 143 | 20,055,000 | 715 |
| 2008-06-12 | 149 | 149 | 144 | 148 | 11,623,500 | 740 |
| 2008-06-11 | 154 | 154 | 150 | 152 | 12,826,500 | 760 |
| 2008-06-10 | 161 | 162 | 153 | 154 | 10,185,000 | 770 |
| 2008-06-09 | 159 | 162 | 157 | 159 | 7,706,000 | 795 |
| 2008-06-06 | 169 | 172 | 161 | 163 | 17,231,000 | 815 |
| 2008-06-05 | 165 | 169 | 164 | 166 | 13,703,000 | 830 |
| 2008-06-04 | 163 | 166 | 162 | 165 | 9,632,000 | 825 |
| 2008-06-03 | 164 | 166 | 160 | 162 | 13,198,500 | 810 |
| 2008-06-02 | 168 | 170 | 163 | 166 | 22,316,500 | 830 |
| 2008-05-30 | 175 | 176 | 158 | 170 | 35,639,000 | 850 |
| 2008-05-29 | 167 | 173 | 166 | 172 | 12,740,500 | 860 |
| 2008-05-28 | 171 | 171 | 166 | 166 | 7,662,500 | 830 |
| 2008-05-27 | 171 | 172 | 167 | 170 | 10,494,000 | 850 |
| 2008-05-26 | 174 | 178 | 172 | 172 | 8,508,000 | 860 |
| 2008-05-23 | 173 | 180 | 171 | 179 | 16,180,500 | 895 |
| 2008-05-22 | 168 | 173 | 164 | 173 | 19,085,500 | 865 |
| 2008-05-21 | 173 | 175 | 171 | 173 | 14,897,500 | 865 |
| 2008-05-20 | 183 | 185 | 178 | 180 | 17,130,000 | 900 |
| 2008-05-19 | 177 | 192 | 176 | 187 | 46,919,000 | 935 |
| 2008-05-16 | 170 | 173 | 165 | 168 | 17,727,500 | 840 |
| 2008-05-15 | 162 | 169 | 161 | 161 | 18,690,500 | 805 |
| 2008-05-14 | 157 | 160 | 153 | 160 | 14,994,500 | 800 |
| 2008-05-13 | 162 | 162 | 157 | 159 | 11,556,000 | 795 |
| 2008-05-12 | 165 | 165 | 157 | 160 | 16,279,000 | 800 |
| 2008-05-09 | 165 | 173 | 162 | 164 | 49,052,500 | 820 |
| 2008-05-08 | 154 | 162 | 153 | 162 | 20,748,500 | 810 |
| 2008-05-07 | 153 | 159 | 153 | 155 | 18,010,000 | 775 |
| 2008-05-02 | 153 | 154 | 150 | 150 | 11,834,000 | 750 |
| 2008-05-01 | 154 | 158 | 147 | 149 | 22,260,000 | 745 |
| 2008-04-30 | 147 | 152 | 146 | 150 | 17,065,000 | 750 |
| 2008-04-28 | 146 | 150 | 145 | 146 | 16,773,000 | 730 |
| 2008-04-25 | 142 | 144 | 141 | 144 | 8,380,000 | 720 |
| 2008-04-24 | 143 | 145 | 139 | 140 | 8,601,500 | 700 |
| 2008-04-23 | 143 | 147 | 142 | 142 | 14,487,500 | 710 |
| 2008-04-22 | 149 | 149 | 145 | 146 | 9,896,000 | 730 |
| 2008-04-21 | 153 | 153 | 150 | 153 | 10,884,000 | 765 |
| 2008-04-18 | 149 | 149 | 143 | 146 | 14,789,000 | 730 |
| 2008-04-17 | 151 | 152 | 149 | 150 | 23,679,000 | 750 |
| 2008-04-16 | 137 | 145 | 137 | 145 | 18,202,500 | 725 |
| 2008-04-15 | 137 | 138 | 133 | 136 | 12,878,500 | 680 |
| 2008-04-14 | 137 | 139 | 135 | 136 | 13,994,500 | 680 |
| 2008-04-11 | 139 | 142 | 135 | 142 | 15,808,500 | 710 |
| 2008-04-10 | 142 | 143 | 136 | 137 | 22,644,000 | 685 |
| 2008-04-09 | 150 | 151 | 141 | 143 | 16,960,000 | 715 |
| 2008-04-08 | 155 | 156 | 148 | 149 | 16,904,000 | 745 |
| 2008-04-07 | 160 | 161 | 153 | 158 | 24,391,000 | 790 |
| 2008-04-04 | 161 | 171 | 159 | 161 | 49,985,000 | 805 |
| 2008-04-03 | 160 | 177 | 159 | 177 | 45,914,500 | 885 |
| 2008-04-02 | 152 | 158 | 150 | 157 | 20,400,000 | 785 |
| 2008-04-01 | 147 | 150 | 145 | 146 | 7,262,000 | 730 |
| 2008-03-31 | 150 | 152 | 145 | 147 | 10,393,500 | 735 |
| 2008-03-28 | 150 | 155 | 148 | 152 | 10,766,500 | 760 |
| 2008-03-27 | 154 | 156 | 152 | 153 | 11,634,000 | 765 |
| 2008-03-26 | 150 | 159 | 149 | 157 | 20,041,500 | 785 |
| 2008-03-25 | 158 | 159 | 148 | 151 | 19,929,500 | 755 |
| 2008-03-24 | 145 | 158 | 145 | 153 | 25,446,000 | 765 |
| 2008-03-21 | 142 | 147 | 140 | 145 | 19,542,500 | 725 |
| 2008-03-19 | 141 | 141 | 136 | 141 | 34,224,000 | 705 |
| 2008-03-18 | 124 | 128 | 123 | 127 | 20,587,500 | 635 |
| 2008-03-17 | 122 | 127 | 117 | 122 | 19,536,000 | 610 |
| 2008-03-14 | 129 | 129 | 121 | 125 | 19,304,500 | 625 |
| 2008-03-13 | 129 | 131 | 123 | 125 | 14,988,000 | 625 |
| 2008-03-12 | 144 | 145 | 133 | 134 | 20,292,000 | 670 |
| 2008-03-11 | 127 | 135 | 126 | 134 | 22,235,500 | 670 |
| 2008-03-10 | 131 | 132 | 126 | 127 | 13,455,000 | 635 |
| 2008-03-07 | 137 | 137 | 131 | 131 | 15,800,500 | 655 |
| 2008-03-06 | 145 | 146 | 138 | 140 | 26,853,000 | 700 |
| 2008-03-05 | 147 | 149 | 142 | 144 | 11,452,000 | 720 |
| 2008-03-04 | 152 | 153 | 145 | 146 | 10,090,500 | 730 |
| 2008-03-03 | 154 | 156 | 151 | 151 | 9,371,000 | 755 |
| 2008-02-29 | 163 | 166 | 160 | 161 | 15,704,500 | 805 |
| 2008-02-28 | 165 | 167 | 162 | 167 | 9,656,000 | 835 |
| 2008-02-27 | 169 | 170 | 164 | 167 | 15,992,500 | 835 |
| 2008-02-26 | 161 | 170 | 159 | 167 | 27,828,000 | 835 |
| 2008-02-25 | 157 | 158 | 155 | 157 | 9,802,500 | 785 |
| 2008-02-22 | 154 | 157 | 153 | 155 | 8,086,000 | 775 |
| 2008-02-21 | 155 | 159 | 154 | 157 | 14,066,000 | 785 |
| 2008-02-20 | 158 | 159 | 151 | 152 | 12,960,500 | 760 |
| 2008-02-19 | 160 | 163 | 158 | 158 | 13,064,500 | 790 |
| 2008-02-18 | 159 | 161 | 155 | 157 | 15,883,000 | 785 |
| 2008-02-15 | 147 | 164 | 147 | 156 | 32,091,500 | 780 |
| 2008-02-14 | 147 | 149 | 142 | 145 | 15,665,500 | 725 |
| 2008-02-13 | 148 | 151 | 140 | 141 | 10,490,000 | 705 |
| 2008-02-12 | 156 | 156 | 144 | 145 | 21,930,000 | 725 |
| 2008-02-08 | 159 | 159 | 150 | 151 | 15,292,000 | 755 |
| 2008-02-07 | 164 | 166 | 157 | 160 | 14,872,000 | 800 |
| 2008-02-06 | 169 | 171 | 164 | 165 | 17,002,000 | 825 |
| 2008-02-05 | 187 | 187 | 178 | 180 | 10,143,000 | 900 |
| 2008-02-04 | 185 | 188 | 183 | 186 | 7,541,000 | 930 |
| 2008-02-01 | 182 | 187 | 180 | 183 | 10,950,000 | 915 |
| 2008-01-31 | 173 | 180 | 173 | 180 | 8,883,500 | 900 |
| 2008-01-30 | 177 | 182 | 174 | 177 | 7,143,000 | 885 |
| 2008-01-29 | 181 | 181 | 174 | 176 | 12,140,000 | 880 |
| 2008-01-28 | 177 | 183 | 171 | 174 | 9,970,000 | 870 |
| 2008-01-25 | 174 | 181 | 172 | 181 | 11,448,000 | 905 |
| 2008-01-24 | 160 | 169 | 160 | 168 | 11,917,000 | 840 |
| 2008-01-23 | 163 | 167 | 153 | 155 | 15,472,500 | 775 |
| 2008-01-22 | 154 | 158 | 149 | 153 | 17,641,500 | 765 |
| 2008-01-21 | 174 | 176 | 164 | 165 | 15,613,000 | 825 |
| 2008-01-18 | 161 | 179 | 160 | 179 | 17,665,500 | 895 |
| 2008-01-17 | 158 | 173 | 156 | 170 | 22,141,000 | 850 |
| 2008-01-16 | 160 | 164 | 152 | 154 | 21,616,000 | 770 |
| 2008-01-15 | 176 | 176 | 167 | 169 | 17,055,500 | 845 |
| 2008-01-11 | 188 | 189 | 172 | 173 | 18,537,000 | 865 |
| 2008-01-10 | 194 | 195 | 187 | 187 | 11,510,000 | 935 |
| 2008-01-09 | 187 | 196 | 186 | 195 | 16,452,000 | 975 |
| 2008-01-08 | 185 | 189 | 182 | 188 | 17,920,000 | 940 |
| 2008-01-07 | 189 | 190 | 182 | 185 | 11,883,500 | 925 |
| 2008-01-04 | 196 | 197 | 191 | 192 | 11,595,000 | 960 |
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
