1808 (株)長谷工コーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	72	73	72	72	6,455,000	360
2010-12-29	73	74	72	73	11,242,500	365
2010-12-28	74	74	73	73	4,093,000	365
2010-12-27	73	74	72	73	14,167,000	365
2010-12-24	74	75	73	73	11,768,000	365
2010-12-22	75	76	74	74	9,291,000	370
2010-12-21	75	76	74	75	14,072,500	375
2010-12-20	77	77	73	75	19,414,000	375
2010-12-17	77	78	76	76	16,761,000	380
2010-12-16	77	78	76	77	18,447,000	385
2010-12-15	77	78	76	77	17,152,000	385
2010-12-14	75	77	75	76	24,258,500	380
2010-12-13	75	76	74	75	14,105,000	375
2010-12-10	75	75	74	74	8,471,000	370
2010-12-09	76	76	75	75	7,806,500	375
2010-12-08	76	77	74	76	17,281,000	380
2010-12-07	74	76	74	76	10,475,000	380
2010-12-06	74	75	73	74	12,130,000	370
2010-12-03	76	76	74	74	9,914,000	370
2010-12-02	76	77	75	75	22,224,500	375
2010-12-01	74	75	73	75	7,366,500	375
2010-11-30	75	76	74	75	16,018,000	375
2010-11-29	74	76	73	76	16,899,000	380
2010-11-26	77	77	73	74	22,885,500	370
2010-11-25	73	76	73	75	30,276,000	375
2010-11-24	71	73	71	73	18,016,500	365
2010-11-22	71	74	71	74	21,848,500	370
2010-11-19	70	72	70	70	15,689,500	350
2010-11-18	70	71	69	69	11,833,000	345
2010-11-17	69	70	68	69	12,148,000	345
2010-11-16	70	71	69	69	8,091,500	345
2010-11-15	71	72	70	70	5,307,000	350
2010-11-12	71	71	69	71	15,978,500	355
2010-11-11	71	72	70	70	10,479,000	350
2010-11-10	71	72	70	70	15,710,500	350
2010-11-09	70	71	69	70	7,300,500	350
2010-11-08	70	71	69	70	10,600,000	350
2010-11-05	69	70	69	70	11,068,000	350
2010-11-04	67	69	67	69	8,038,000	345
2010-11-02	68	68	66	66	7,884,000	330
2010-11-01	69	69	67	68	5,658,500	340
2010-10-29	68	69	68	69	6,654,000	345
2010-10-28	69	70	68	68	12,668,500	340
2010-10-27	68	70	68	69	11,893,000	345
2010-10-26	69	70	68	68	6,096,000	340
2010-10-25	69	70	68	69	8,287,500	345
2010-10-22	70	71	69	69	16,144,000	345
2010-10-21	69	71	67	68	20,313,000	340
2010-10-20	68	70	68	68	10,468,500	340
2010-10-19	69	70	69	70	5,303,000	350
2010-10-18	68	70	68	68	8,695,000	340
2010-10-15	70	71	68	68	11,352,000	340
2010-10-14	68	72	68	71	25,280,500	355
2010-10-13	71	72	67	67	17,893,000	335
2010-10-12	73	73	70	71	17,635,500	355
2010-10-08	71	73	71	71	12,125,500	355
2010-10-07	68	74	68	72	41,700,500	360
2010-10-06	65	70	65	69	34,939,000	345
2010-10-05	65	65	61	65	25,079,500	325
2010-10-04	67	68	65	65	8,934,500	325
2010-10-01	67	68	66	66	7,000,500	330
2010-09-30	69	70	66	67	14,483,000	335
2010-09-29	68	70	67	70	8,532,500	350
2010-09-28	67	69	66	68	20,966,500	340
2010-09-27	68	69	67	68	8,090,000	340
2010-09-24	68	70	68	68	11,911,500	340
2010-09-22	69	70	68	69	13,231,000	345
2010-09-21	70	71	69	69	12,608,500	345
2010-09-17	71	72	70	70	12,222,500	350
2010-09-16	72	72	70	70	8,903,000	350
2010-09-15	71	72	70	72	13,546,000	360
2010-09-14	72	72	71	72	4,584,500	360
2010-09-13	73	73	71	72	11,969,000	360
2010-09-10	73	73	71	72	12,798,500	360
2010-09-09	73	74	71	73	20,948,500	365
2010-09-08	70	71	70	71	7,812,000	355
2010-09-07	71	72	70	72	6,952,000	360
2010-09-06	70	72	69	72	11,929,000	360
2010-09-03	71	72	69	69	10,302,500	345
2010-09-02	73	73	70	70	12,342,000	350
2010-09-01	70	71	69	70	10,661,500	350
2010-08-31	73	73	70	70	6,412,000	350
2010-08-30	73	74	72	74	16,049,000	370
2010-08-27	69	72	68	72	11,865,000	360
2010-08-26	71	72	68	69	13,456,000	345
2010-08-25	70	73	69	71	21,881,500	355
2010-08-24	73	74	71	72	18,176,500	360
2010-08-23	75	76	73	74	9,582,000	370
2010-08-20	75	77	75	75	14,444,500	375
2010-08-19	78	79	76	77	20,525,500	385
2010-08-18	75	78	75	78	21,473,000	390
2010-08-17	73	75	72	75	12,942,000	375
2010-08-16	73	75	72	73	16,299,500	365
2010-08-13	73	75	73	74	16,860,500	370
2010-08-12	72	73	71	72	18,859,000	360
2010-08-11	77	79	72	74	39,969,000	370
2010-08-10	78	79	77	77	15,912,000	385
2010-08-09	76	78	75	78	21,919,500	390
2010-08-06	71	75	71	74	25,554,000	370
2010-08-05	71	73	71	72	16,668,000	360
2010-08-04	72	72	70	70	11,375,500	350
2010-08-03	73	74	71	73	15,707,000	365
2010-08-02	70	72	69	72	20,218,000	360
2010-07-30	70	70	67	70	22,230,000	350
2010-07-29	68	70	67	70	13,112,500	350
2010-07-28	69	69	67	69	15,765,000	345
2010-07-27	66	69	66	68	20,878,500	340
2010-07-26	66	68	65	66	12,880,500	330
2010-07-23	68	68	65	66	16,851,500	330
2010-07-22	66	67	66	66	9,229,000	330
2010-07-21	68	69	66	66	7,002,000	330
2010-07-20	66	69	65	67	18,517,500	335
2010-07-16	67	68	65	67	15,709,000	335
2010-07-15	69	70	67	68	16,858,500	340
2010-07-14	68	70	68	69	13,973,500	345
2010-07-13	68	70	67	67	10,088,500	335
2010-07-12	71	71	68	69	16,019,500	345
2010-07-09	72	72	68	68	29,496,500	340
2010-07-08	73	74	71	72	15,884,000	360
2010-07-07	73	73	70	70	12,932,000	350
2010-07-06	71	73	69	73	27,324,000	365
2010-07-05	68	72	67	72	19,281,000	360
2010-07-02	67	69	65	68	26,759,000	340
2010-07-01	70	71	65	66	26,224,000	330
2010-06-30	70	71	68	71	33,554,500	355
2010-06-29	75	76	71	73	18,450,500	365
2010-06-28	77	78	75	75	10,167,500	375
2010-06-25	77	79	77	77	10,326,000	385
2010-06-24	78	80	77	78	9,133,500	390
2010-06-23	80	81	77	77	18,657,000	385
2010-06-22	80	83	79	82	12,850,000	410
2010-06-21	78	81	77	81	16,669,500	405
2010-06-18	80	81	75	78	39,767,500	390
2010-06-17	83	83	80	80	18,194,500	400
2010-06-16	84	85	83	84	10,967,000	420
2010-06-15	83	84	82	83	13,870,000	415
2010-06-14	81	83	81	82	10,418,000	410
2010-06-11	80	81	78	80	19,678,500	400
2010-06-10	79	81	76	77	32,333,000	385
2010-06-09	84	84	78	79	42,377,000	395
2010-06-08	85	87	85	85	7,804,500	425
2010-06-07	86	87	86	86	5,741,000	430
2010-06-04	89	89	88	89	10,616,000	445
2010-06-03	88	90	88	89	11,527,000	445
2010-06-02	87	89	87	87	10,688,000	435
2010-06-01	90	90	87	88	10,084,500	440
2010-05-31	89	90	88	90	11,170,500	450
2010-05-28	90	92	89	89	24,706,500	445
2010-05-27	85	88	84	88	26,595,000	440
2010-05-26	89	90	86	87	21,940,000	435
2010-05-25	91	92	89	89	18,639,000	445
2010-05-24	91	92	89	92	21,250,500	460
2010-05-21	87	90	87	89	15,896,000	445
2010-05-20	90	94	90	93	24,861,500	465
2010-05-19	88	91	85	89	38,709,000	445
2010-05-18	96	96	89	91	33,063,500	455
2010-05-17	97	97	94	94	23,147,000	470
2010-05-14	97	99	96	97	33,351,500	485
2010-05-13	95	97	94	97	13,470,000	485
2010-05-12	94	95	92	94	18,194,500	470
2010-05-11	96	98	92	92	39,751,000	460
2010-05-10	93	95	93	93	17,366,000	465
2010-05-07	91	92	88	91	33,976,000	455
2010-05-06	97	98	95	95	20,653,000	475
2010-04-30	97	100	96	99	25,371,000	495
2010-04-28	95	97	95	96	18,456,000	480
2010-04-27	99	99	96	96	21,123,000	480
2010-04-26	98	100	98	100	16,452,500	500
2010-04-23	96	98	96	98	12,074,500	490
2010-04-22	97	98	95	97	33,514,500	485
2010-04-21	94	97	94	97	18,122,500	485
2010-04-20	96	97	93	93	30,123,000	465
2010-04-19	95	98	94	96	31,299,000	480
2010-04-16	96	98	95	96	22,832,000	480
2010-04-15	100	101	96	97	50,454,000	485
2010-04-14	96	100	95	100	91,238,500	500
2010-04-13	94	95	92	94	28,816,500	470
2010-04-12	96	96	93	94	22,347,500	470
2010-04-09	94	97	92	95	33,561,500	475
2010-04-08	90	96	89	93	58,577,000	465
2010-04-07	90	91	89	90	17,406,500	450
2010-04-06	89	91	88	91	24,148,000	455
2010-04-05	88	90	87	88	17,304,500	440
2010-04-02	88	88	87	87	12,225,500	435
2010-04-01	87	89	87	88	10,694,500	440
2010-03-31	89	90	86	87	23,080,000	435
2010-03-30	87	89	86	89	29,769,500	445
2010-03-29	86	88	86	87	15,994,000	435
2010-03-26	86	87	86	87	12,254,000	435
2010-03-25	87	88	86	87	10,317,500	435
2010-03-24	87	88	85	87	12,156,500	435
2010-03-23	88	89	86	86	12,748,500	430
2010-03-19	89	90	88	88	11,005,000	440
2010-03-18	91	92	88	88	16,163,500	440
2010-03-17	90	91	89	91	24,077,000	455
2010-03-16	88	91	88	90	37,334,000	450
2010-03-15	88	89	86	87	22,808,500	435
2010-03-12	88	88	86	88	16,462,500	440
2010-03-11	85	88	85	88	28,527,500	440
2010-03-10	85	86	84	85	14,566,500	425
2010-03-09	86	86	85	85	9,228,000	425
2010-03-08	86	87	86	87	7,411,000	435
2010-03-05	86	87	85	85	9,299,000	425
2010-03-04	88	89	84	84	23,358,000	420
2010-03-03	89	90	87	89	9,160,500	445
2010-03-02	88	89	87	89	10,209,000	445
2010-03-01	88	89	87	88	9,261,000	440
2010-02-26	88	89	87	87	20,602,500	435
2010-02-25	90	92	84	87	53,609,500	435
2010-02-24	86	89	85	89	24,840,000	445
2010-02-23	83	87	83	86	38,453,500	430
2010-02-22	83	84	82	83	14,456,500	415
2010-02-19	82	83	81	82	17,594,000	410
2010-02-18	82	82	80	80	16,037,500	400
2010-02-17	83	84	81	82	16,699,500	410
2010-02-16	84	84	81	83	31,641,500	415
2010-02-15	82	84	80	84	61,567,500	420
2010-02-12	81	81	78	78	20,231,500	390
2010-02-10	80	81	79	81	20,609,500	405
2010-02-09	78	79	77	78	12,586,000	390
2010-02-08	76	79	75	77	15,724,000	385
2010-02-05	77	78	75	76	17,957,500	380
2010-02-04	80	80	77	78	14,362,000	390
2010-02-03	79	80	78	79	10,724,000	395
2010-02-02	76	78	76	77	12,803,500	385
2010-02-01	78	78	75	75	20,808,500	375
2010-01-29	76	78	75	76	22,509,500	380
2010-01-28	78	81	77	79	21,829,000	395
2010-01-27	80	80	77	77	18,671,500	385
2010-01-26	83	84	78	78	29,294,000	390
2010-01-25	81	83	81	82	25,410,500	410
2010-01-22	84	86	80	82	92,098,500	410
2010-01-21	80	81	78	81	29,252,500	405
2010-01-20	86	87	78	81	72,917,000	405
2010-01-19	83	87	82	84	57,602,000	420
2010-01-18	82	84	81	82	34,089,000	410
2010-01-15	82	83	80	83	22,830,500	415
2010-01-14	81	83	78	82	49,650,000	410
2010-01-13	76	84	75	81	113,478,000	405
2010-01-12	73	76	71	76	42,962,500	380
2010-01-08	72	73	70	73	19,221,000	365
2010-01-07	73	74	70	72	23,221,000	360
2010-01-06	66	73	65	73	41,124,000	365
2010-01-05	66	67	65	66	6,103,000	330
2010-01-04	66	67	65	65	4,440,000	325

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

1808 (株)長谷工コーポレーション の時系列データ [2010年度]

1808 (株)長谷工コーポレーションの時系列データ [2010年度]