1808 (株)長谷工コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 66 | 67 | 66 | 66 | 5,362,500 | 330 |
| 2009-12-29 | 66 | 67 | 65 | 67 | 7,275,500 | 335 |
| 2009-12-28 | 65 | 67 | 65 | 67 | 12,512,500 | 335 |
| 2009-12-25 | 66 | 66 | 64 | 66 | 11,954,000 | 330 |
| 2009-12-24 | 68 | 68 | 66 | 66 | 12,448,000 | 330 |
| 2009-12-22 | 67 | 68 | 66 | 67 | 12,258,500 | 335 |
| 2009-12-21 | 66 | 68 | 66 | 66 | 13,927,500 | 330 |
| 2009-12-18 | 66 | 66 | 65 | 66 | 5,561,000 | 330 |
| 2009-12-17 | 68 | 69 | 66 | 66 | 16,642,000 | 330 |
| 2009-12-16 | 68 | 70 | 68 | 68 | 17,312,000 | 340 |
| 2009-12-15 | 66 | 68 | 66 | 68 | 23,538,500 | 340 |
| 2009-12-14 | 66 | 66 | 64 | 66 | 19,313,500 | 330 |
| 2009-12-11 | 66 | 67 | 64 | 66 | 20,342,000 | 330 |
| 2009-12-10 | 63 | 66 | 62 | 65 | 21,745,500 | 325 |
| 2009-12-09 | 63 | 64 | 62 | 63 | 16,338,000 | 315 |
| 2009-12-08 | 64 | 66 | 64 | 65 | 14,773,500 | 325 |
| 2009-12-07 | 67 | 68 | 65 | 65 | 18,607,000 | 325 |
| 2009-12-04 | 68 | 69 | 65 | 66 | 27,664,500 | 330 |
| 2009-12-03 | 67 | 69 | 66 | 69 | 24,653,500 | 345 |
| 2009-12-02 | 67 | 68 | 65 | 66 | 21,705,500 | 330 |
| 2009-12-01 | 62 | 68 | 62 | 68 | 33,430,500 | 340 |
| 2009-11-30 | 59 | 64 | 59 | 64 | 33,858,000 | 320 |
| 2009-11-27 | 58 | 61 | 57 | 58 | 21,853,000 | 290 |
| 2009-11-26 | 59 | 61 | 57 | 60 | 42,100,000 | 300 |
| 2009-11-25 | 61 | 62 | 59 | 61 | 23,320,500 | 305 |
| 2009-11-24 | 65 | 66 | 62 | 62 | 13,598,000 | 310 |
| 2009-11-20 | 61 | 66 | 59 | 66 | 30,425,500 | 330 |
| 2009-11-19 | 66 | 66 | 61 | 63 | 34,681,500 | 315 |
| 2009-11-18 | 69 | 70 | 67 | 67 | 16,554,000 | 335 |
| 2009-11-17 | 70 | 70 | 68 | 70 | 13,827,000 | 350 |
| 2009-11-16 | 72 | 72 | 68 | 70 | 17,558,000 | 350 |
| 2009-11-13 | 70 | 73 | 69 | 71 | 19,288,000 | 355 |
| 2009-11-12 | 70 | 74 | 69 | 70 | 34,132,500 | 350 |
| 2009-11-11 | 69 | 70 | 68 | 68 | 14,165,000 | 340 |
| 2009-11-10 | 68 | 70 | 68 | 68 | 13,047,000 | 340 |
| 2009-11-09 | 70 | 70 | 67 | 67 | 21,761,500 | 335 |
| 2009-11-06 | 72 | 73 | 69 | 70 | 17,815,000 | 350 |
| 2009-11-05 | 74 | 74 | 71 | 72 | 21,967,500 | 360 |
| 2009-11-04 | 72 | 76 | 72 | 75 | 21,946,500 | 375 |
| 2009-11-02 | 70 | 72 | 69 | 71 | 14,570,500 | 355 |
| 2009-10-30 | 73 | 73 | 71 | 71 | 12,693,000 | 355 |
| 2009-10-29 | 70 | 73 | 70 | 72 | 23,613,000 | 360 |
| 2009-10-28 | 75 | 76 | 72 | 72 | 20,107,000 | 360 |
| 2009-10-27 | 76 | 76 | 74 | 74 | 11,593,500 | 370 |
| 2009-10-26 | 76 | 77 | 75 | 77 | 10,252,500 | 385 |
| 2009-10-23 | 77 | 78 | 76 | 76 | 18,551,000 | 380 |
| 2009-10-22 | 78 | 78 | 76 | 76 | 15,459,000 | 380 |
| 2009-10-21 | 76 | 78 | 75 | 78 | 25,697,000 | 390 |
| 2009-10-20 | 76 | 78 | 75 | 76 | 20,165,500 | 380 |
| 2009-10-19 | 75 | 77 | 74 | 75 | 22,844,500 | 375 |
| 2009-10-16 | 79 | 79 | 75 | 75 | 16,090,500 | 375 |
| 2009-10-15 | 78 | 80 | 77 | 79 | 40,522,000 | 395 |
| 2009-10-14 | 78 | 79 | 73 | 77 | 51,642,000 | 385 |
| 2009-10-13 | 83 | 83 | 79 | 79 | 26,062,500 | 395 |
| 2009-10-09 | 80 | 83 | 80 | 82 | 30,739,000 | 410 |
| 2009-10-08 | 77 | 79 | 74 | 78 | 41,956,500 | 390 |
| 2009-10-07 | 73 | 78 | 71 | 76 | 59,058,000 | 380 |
| 2009-10-06 | 73 | 75 | 70 | 72 | 40,034,500 | 360 |
| 2009-10-05 | 77 | 78 | 70 | 72 | 46,448,000 | 360 |
| 2009-10-02 | 79 | 81 | 77 | 78 | 26,630,500 | 390 |
| 2009-10-01 | 87 | 87 | 83 | 83 | 14,000,500 | 415 |
| 2009-09-30 | 88 | 90 | 85 | 88 | 26,213,500 | 440 |
| 2009-09-29 | 86 | 89 | 85 | 88 | 24,488,500 | 440 |
| 2009-09-28 | 84 | 85 | 81 | 85 | 28,351,500 | 425 |
| 2009-09-25 | 87 | 89 | 85 | 86 | 22,580,000 | 430 |
| 2009-09-24 | 90 | 91 | 86 | 87 | 20,407,500 | 435 |
| 2009-09-18 | 91 | 91 | 87 | 91 | 33,875,000 | 455 |
| 2009-09-17 | 96 | 96 | 91 | 92 | 37,707,500 | 460 |
| 2009-09-16 | 88 | 94 | 86 | 93 | 56,644,500 | 465 |
| 2009-09-15 | 94 | 95 | 87 | 89 | 46,608,500 | 445 |
| 2009-09-14 | 92 | 97 | 91 | 94 | 76,669,504 | 470 |
| 2009-09-11 | 106 | 107 | 93 | 94 | 248,928,496 | 470 |
| 2009-09-10 | 115 | 121 | 115 | 121 | 80,769,504 | 605 |
| 2009-09-09 | 108 | 113 | 107 | 113 | 40,989,500 | 565 |
| 2009-09-08 | 112 | 113 | 107 | 107 | 51,401,500 | 535 |
| 2009-09-07 | 111 | 113 | 107 | 112 | 65,884,000 | 560 |
| 2009-09-04 | 105 | 109 | 105 | 107 | 37,162,000 | 535 |
| 2009-09-03 | 105 | 105 | 103 | 105 | 20,755,000 | 525 |
| 2009-09-02 | 104 | 105 | 103 | 105 | 17,071,500 | 525 |
| 2009-09-01 | 105 | 106 | 104 | 106 | 14,737,000 | 530 |
| 2009-08-31 | 106 | 109 | 104 | 105 | 48,818,500 | 525 |
| 2009-08-28 | 106 | 107 | 103 | 104 | 22,542,500 | 520 |
| 2009-08-27 | 106 | 107 | 103 | 105 | 25,897,000 | 525 |
| 2009-08-26 | 104 | 108 | 104 | 107 | 42,443,500 | 535 |
| 2009-08-25 | 102 | 104 | 101 | 104 | 24,426,500 | 520 |
| 2009-08-24 | 104 | 104 | 101 | 102 | 19,337,000 | 510 |
| 2009-08-21 | 102 | 105 | 101 | 102 | 28,349,000 | 510 |
| 2009-08-20 | 99 | 103 | 98 | 103 | 27,626,000 | 515 |
| 2009-08-19 | 102 | 103 | 98 | 99 | 15,012,500 | 495 |
| 2009-08-18 | 99 | 103 | 98 | 102 | 31,994,000 | 510 |
| 2009-08-17 | 105 | 106 | 102 | 102 | 26,165,000 | 510 |
| 2009-08-14 | 103 | 108 | 102 | 106 | 55,904,500 | 530 |
| 2009-08-13 | 99 | 103 | 98 | 103 | 43,694,000 | 515 |
| 2009-08-12 | 97 | 99 | 96 | 99 | 11,473,000 | 495 |
| 2009-08-11 | 99 | 100 | 98 | 98 | 12,838,000 | 490 |
| 2009-08-10 | 99 | 101 | 98 | 99 | 14,063,000 | 495 |
| 2009-08-07 | 102 | 103 | 97 | 97 | 30,211,000 | 485 |
| 2009-08-06 | 98 | 103 | 97 | 100 | 35,860,500 | 500 |
| 2009-08-05 | 99 | 101 | 96 | 99 | 41,382,000 | 495 |
| 2009-08-04 | 98 | 101 | 96 | 97 | 30,625,500 | 485 |
| 2009-08-03 | 91 | 97 | 90 | 96 | 34,730,000 | 480 |
| 2009-07-31 | 88 | 91 | 88 | 90 | 21,151,000 | 450 |
| 2009-07-30 | 89 | 89 | 86 | 87 | 15,360,500 | 435 |
| 2009-07-29 | 87 | 91 | 86 | 90 | 29,454,000 | 450 |
| 2009-07-28 | 88 | 88 | 86 | 86 | 11,708,000 | 430 |
| 2009-07-27 | 87 | 89 | 87 | 88 | 9,066,000 | 440 |
| 2009-07-24 | 90 | 90 | 86 | 87 | 15,929,000 | 435 |
| 2009-07-23 | 88 | 89 | 85 | 86 | 20,543,500 | 430 |
| 2009-07-22 | 91 | 91 | 87 | 88 | 19,882,000 | 440 |
| 2009-07-21 | 89 | 91 | 88 | 91 | 20,581,000 | 455 |
| 2009-07-17 | 83 | 87 | 83 | 86 | 20,839,000 | 430 |
| 2009-07-16 | 83 | 84 | 81 | 82 | 22,348,500 | 410 |
| 2009-07-15 | 80 | 81 | 78 | 78 | 27,865,500 | 390 |
| 2009-07-14 | 80 | 83 | 80 | 82 | 30,014,000 | 410 |
| 2009-07-13 | 83 | 85 | 76 | 76 | 34,678,500 | 380 |
| 2009-07-10 | 88 | 89 | 84 | 84 | 28,415,000 | 420 |
| 2009-07-09 | 82 | 89 | 80 | 85 | 38,941,000 | 425 |
| 2009-07-08 | 88 | 89 | 83 | 85 | 47,511,500 | 425 |
| 2009-07-07 | 100 | 101 | 92 | 92 | 42,309,000 | 460 |
| 2009-07-06 | 101 | 102 | 99 | 99 | 13,173,500 | 495 |
| 2009-07-03 | 100 | 103 | 99 | 102 | 14,249,500 | 510 |
| 2009-07-02 | 102 | 104 | 101 | 103 | 16,317,500 | 515 |
| 2009-07-01 | 99 | 103 | 98 | 101 | 18,905,500 | 505 |
| 2009-06-30 | 101 | 102 | 99 | 100 | 14,599,000 | 500 |
| 2009-06-29 | 103 | 104 | 99 | 99 | 16,485,500 | 495 |
| 2009-06-26 | 106 | 107 | 102 | 103 | 22,638,000 | 515 |
| 2009-06-25 | 98 | 105 | 96 | 104 | 35,214,000 | 520 |
| 2009-06-24 | 101 | 102 | 96 | 97 | 32,491,000 | 485 |
| 2009-06-23 | 102 | 105 | 99 | 100 | 50,530,500 | 500 |
| 2009-06-22 | 102 | 107 | 98 | 107 | 37,082,500 | 535 |
| 2009-06-19 | 107 | 109 | 102 | 102 | 30,359,500 | 510 |
| 2009-06-18 | 108 | 110 | 104 | 106 | 24,717,000 | 530 |
| 2009-06-17 | 102 | 109 | 102 | 108 | 36,649,500 | 540 |
| 2009-06-16 | 110 | 111 | 105 | 105 | 49,585,500 | 525 |
| 2009-06-15 | 112 | 116 | 111 | 113 | 93,531,000 | 565 |
| 2009-06-12 | 100 | 109 | 99 | 109 | 110,894,500 | 545 |
| 2009-06-11 | 95 | 99 | 93 | 99 | 70,399,500 | 495 |
| 2009-06-10 | 93 | 95 | 92 | 94 | 31,353,000 | 470 |
| 2009-06-09 | 94 | 97 | 91 | 91 | 77,088,500 | 455 |
| 2009-06-08 | 92 | 93 | 90 | 92 | 41,302,500 | 460 |
| 2009-06-05 | 92 | 93 | 87 | 88 | 48,052,000 | 440 |
| 2009-06-04 | 85 | 89 | 84 | 89 | 44,274,500 | 445 |
| 2009-06-03 | 86 | 90 | 85 | 85 | 86,320,000 | 425 |
| 2009-06-02 | 80 | 86 | 79 | 85 | 68,492,000 | 425 |
| 2009-06-01 | 76 | 79 | 75 | 77 | 49,823,000 | 385 |
| 2009-05-29 | 82 | 82 | 78 | 78 | 56,599,000 | 390 |
| 2009-05-28 | 81 | 83 | 79 | 80 | 25,366,000 | 400 |
| 2009-05-27 | 85 | 86 | 81 | 82 | 38,993,500 | 410 |
| 2009-05-26 | 87 | 88 | 82 | 84 | 63,607,500 | 420 |
| 2009-05-25 | 81 | 87 | 80 | 86 | 97,921,000 | 430 |
| 2009-05-22 | 72 | 80 | 72 | 79 | 89,688,000 | 395 |
| 2009-05-21 | 72 | 77 | 70 | 74 | 65,263,000 | 370 |
| 2009-05-20 | 69 | 72 | 68 | 72 | 35,502,000 | 360 |
| 2009-05-19 | 72 | 73 | 68 | 70 | 37,893,000 | 350 |
| 2009-05-18 | 68 | 70 | 66 | 69 | 34,397,500 | 345 |
| 2009-05-15 | 64 | 68 | 63 | 67 | 41,501,000 | 335 |
| 2009-05-14 | 64 | 65 | 61 | 62 | 34,101,000 | 310 |
| 2009-05-13 | 68 | 68 | 65 | 66 | 19,498,000 | 330 |
| 2009-05-12 | 70 | 71 | 67 | 67 | 20,783,500 | 335 |
| 2009-05-11 | 69 | 71 | 68 | 70 | 57,380,500 | 350 |
| 2009-05-08 | 65 | 66 | 64 | 66 | 13,374,500 | 330 |
| 2009-05-07 | 66 | 68 | 64 | 65 | 38,860,500 | 325 |
| 2009-05-01 | 61 | 63 | 61 | 62 | 13,582,500 | 310 |
| 2009-04-30 | 62 | 63 | 61 | 62 | 12,778,000 | 310 |
| 2009-04-28 | 64 | 64 | 61 | 61 | 18,305,000 | 305 |
| 2009-04-27 | 64 | 67 | 63 | 65 | 32,110,000 | 325 |
| 2009-04-24 | 62 | 64 | 61 | 62 | 25,177,000 | 310 |
| 2009-04-23 | 62 | 63 | 60 | 61 | 19,610,500 | 305 |
| 2009-04-22 | 65 | 66 | 62 | 62 | 18,857,000 | 310 |
| 2009-04-21 | 62 | 63 | 60 | 63 | 26,811,000 | 315 |
| 2009-04-20 | 64 | 65 | 61 | 64 | 28,282,000 | 320 |
| 2009-04-17 | 68 | 69 | 62 | 64 | 44,731,500 | 320 |
| 2009-04-16 | 72 | 75 | 68 | 69 | 40,711,500 | 345 |
| 2009-04-15 | 66 | 71 | 64 | 70 | 47,810,000 | 350 |
| 2009-04-14 | 76 | 78 | 66 | 70 | 77,966,500 | 350 |
| 2009-04-13 | 68 | 75 | 67 | 73 | 94,798,500 | 365 |
| 2009-04-10 | 59 | 64 | 58 | 63 | 87,936,500 | 315 |
| 2009-04-09 | 55 | 56 | 52 | 54 | 33,389,000 | 270 |
| 2009-04-08 | 51 | 55 | 51 | 53 | 43,120,500 | 265 |
| 2009-04-07 | 49 | 54 | 48 | 53 | 44,299,500 | 265 |
| 2009-04-06 | 49 | 50 | 48 | 48 | 17,832,000 | 240 |
| 2009-04-03 | 50 | 51 | 48 | 49 | 14,064,500 | 245 |
| 2009-04-02 | 50 | 52 | 48 | 49 | 33,669,500 | 245 |
| 2009-04-01 | 48 | 49 | 47 | 49 | 10,103,000 | 245 |
| 2009-03-31 | 46 | 49 | 46 | 46 | 17,022,500 | 230 |
| 2009-03-30 | 50 | 51 | 48 | 48 | 13,321,000 | 240 |
| 2009-03-27 | 52 | 53 | 50 | 51 | 17,990,500 | 255 |
| 2009-03-26 | 52 | 52 | 48 | 50 | 16,286,000 | 250 |
| 2009-03-25 | 53 | 54 | 51 | 52 | 17,177,500 | 260 |
| 2009-03-24 | 56 | 57 | 53 | 54 | 19,631,000 | 270 |
| 2009-03-23 | 53 | 55 | 51 | 52 | 34,545,500 | 260 |
| 2009-03-19 | 53 | 55 | 51 | 54 | 26,945,000 | 270 |
| 2009-03-18 | 51 | 54 | 50 | 51 | 36,390,500 | 255 |
| 2009-03-17 | 48 | 49 | 47 | 48 | 32,404,500 | 240 |
| 2009-03-16 | 42 | 46 | 41 | 45 | 31,840,000 | 225 |
| 2009-03-13 | 41 | 41 | 39 | 41 | 16,474,500 | 205 |
| 2009-03-12 | 41 | 41 | 39 | 39 | 12,409,500 | 195 |
| 2009-03-11 | 41 | 42 | 39 | 40 | 16,647,500 | 200 |
| 2009-03-10 | 38 | 40 | 37 | 39 | 20,568,500 | 195 |
| 2009-03-09 | 40 | 42 | 37 | 37 | 30,359,000 | 185 |
| 2009-03-06 | 43 | 44 | 40 | 40 | 24,104,500 | 200 |
| 2009-03-05 | 45 | 47 | 43 | 44 | 35,533,000 | 220 |
| 2009-03-04 | 45 | 46 | 41 | 44 | 62,843,000 | 220 |
| 2009-03-03 | 36 | 44 | 35 | 42 | 75,308,500 | 210 |
| 2009-03-02 | 34 | 37 | 33 | 36 | 41,603,000 | 180 |
| 2009-02-27 | 34 | 36 | 33 | 34 | 40,349,500 | 170 |
| 2009-02-26 | 32 | 35 | 29 | 34 | 80,968,000 | 170 |
| 2009-02-25 | 37 | 38 | 31 | 31 | 62,969,000 | 155 |
| 2009-02-24 | 34 | 39 | 31 | 34 | 103,343,500 | 170 |
| 2009-02-23 | 41 | 43 | 36 | 36 | 50,559,500 | 180 |
| 2009-02-20 | 49 | 50 | 43 | 43 | 29,658,000 | 215 |
| 2009-02-19 | 53 | 55 | 49 | 49 | 25,954,500 | 245 |
| 2009-02-18 | 54 | 55 | 52 | 53 | 17,929,500 | 265 |
| 2009-02-17 | 55 | 58 | 54 | 55 | 18,584,500 | 275 |
| 2009-02-16 | 60 | 60 | 56 | 56 | 25,143,500 | 280 |
| 2009-02-13 | 64 | 67 | 61 | 61 | 27,547,000 | 305 |
| 2009-02-12 | 70 | 70 | 65 | 68 | 14,191,000 | 340 |
| 2009-02-10 | 69 | 71 | 68 | 70 | 24,102,500 | 350 |
| 2009-02-09 | 76 | 76 | 66 | 66 | 48,591,500 | 330 |
| 2009-02-06 | 78 | 80 | 77 | 78 | 18,691,000 | 390 |
| 2009-02-05 | 81 | 84 | 80 | 81 | 7,783,500 | 405 |
| 2009-02-04 | 82 | 82 | 80 | 82 | 6,410,000 | 410 |
| 2009-02-03 | 81 | 83 | 80 | 80 | 7,566,500 | 400 |
| 2009-02-02 | 83 | 85 | 81 | 81 | 6,812,500 | 405 |
| 2009-01-30 | 82 | 85 | 81 | 85 | 9,824,500 | 425 |
| 2009-01-29 | 86 | 87 | 81 | 82 | 14,701,500 | 410 |
| 2009-01-28 | 87 | 89 | 84 | 84 | 9,189,500 | 420 |
| 2009-01-27 | 84 | 88 | 83 | 87 | 10,264,500 | 435 |
| 2009-01-26 | 83 | 85 | 82 | 83 | 5,221,000 | 415 |
| 2009-01-23 | 81 | 85 | 81 | 82 | 5,660,000 | 410 |
| 2009-01-22 | 85 | 85 | 81 | 82 | 9,502,500 | 410 |
| 2009-01-21 | 83 | 88 | 82 | 83 | 11,715,000 | 415 |
| 2009-01-20 | 89 | 89 | 84 | 86 | 7,291,000 | 430 |
| 2009-01-19 | 90 | 90 | 88 | 89 | 6,982,000 | 445 |
| 2009-01-16 | 85 | 88 | 83 | 86 | 13,966,000 | 430 |
| 2009-01-15 | 80 | 84 | 79 | 81 | 10,722,500 | 405 |
| 2009-01-14 | 81 | 83 | 80 | 83 | 10,645,000 | 415 |
| 2009-01-13 | 89 | 89 | 78 | 79 | 24,427,000 | 395 |
| 2009-01-09 | 89 | 90 | 87 | 87 | 9,066,500 | 435 |
| 2009-01-08 | 92 | 93 | 88 | 89 | 12,756,500 | 445 |
| 2009-01-07 | 97 | 98 | 90 | 93 | 15,878,500 | 465 |
| 2009-01-06 | 98 | 100 | 95 | 96 | 16,461,000 | 480 |
| 2009-01-05 | 100 | 100 | 95 | 96 | 5,315,500 | 480 |
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
