1808 (株)長谷工コーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 51 | 51 | 50 | 51 | 1,732,500 | 255 |
| 2011-12-29 | 51 | 51 | 50 | 51 | 2,176,500 | 255 |
| 2011-12-28 | 51 | 52 | 50 | 50 | 3,253,500 | 250 |
| 2011-12-27 | 50 | 51 | 50 | 51 | 1,964,500 | 255 |
| 2011-12-26 | 52 | 52 | 50 | 50 | 4,035,500 | 250 |
| 2011-12-22 | 52 | 52 | 50 | 51 | 7,832,500 | 255 |
| 2011-12-21 | 52 | 52 | 51 | 51 | 4,916,500 | 255 |
| 2011-12-20 | 51 | 52 | 50 | 51 | 11,635,500 | 255 |
| 2011-12-19 | 51 | 52 | 50 | 51 | 5,270,000 | 255 |
| 2011-12-16 | 51 | 52 | 50 | 52 | 8,830,000 | 260 |
| 2011-12-15 | 52 | 52 | 49 | 51 | 25,097,000 | 255 |
| 2011-12-14 | 53 | 54 | 52 | 52 | 13,276,500 | 260 |
| 2011-12-13 | 52 | 54 | 52 | 54 | 10,071,000 | 270 |
| 2011-12-12 | 55 | 55 | 53 | 54 | 11,143,000 | 270 |
| 2011-12-09 | 53 | 54 | 52 | 53 | 17,393,500 | 265 |
| 2011-12-08 | 53 | 54 | 52 | 54 | 10,567,000 | 270 |
| 2011-12-07 | 52 | 54 | 51 | 52 | 13,715,000 | 260 |
| 2011-12-06 | 53 | 55 | 50 | 51 | 26,351,000 | 255 |
| 2011-12-05 | 52 | 54 | 52 | 53 | 20,116,000 | 265 |
| 2011-12-02 | 51 | 52 | 50 | 52 | 14,650,500 | 260 |
| 2011-12-01 | 50 | 51 | 49 | 51 | 11,252,500 | 255 |
| 2011-11-30 | 49 | 50 | 49 | 49 | 4,298,500 | 245 |
| 2011-11-29 | 49 | 50 | 49 | 49 | 4,059,500 | 245 |
| 2011-11-28 | 48 | 49 | 47 | 49 | 5,952,500 | 245 |
| 2011-11-25 | 48 | 49 | 47 | 47 | 4,299,500 | 235 |
| 2011-11-24 | 48 | 49 | 47 | 48 | 3,543,500 | 240 |
| 2011-11-22 | 48 | 49 | 47 | 49 | 7,557,500 | 245 |
| 2011-11-21 | 49 | 49 | 48 | 48 | 4,627,500 | 240 |
| 2011-11-18 | 49 | 50 | 49 | 49 | 2,975,000 | 245 |
| 2011-11-17 | 49 | 50 | 48 | 50 | 6,150,500 | 250 |
| 2011-11-16 | 50 | 50 | 48 | 48 | 5,267,000 | 240 |
| 2011-11-15 | 50 | 52 | 49 | 50 | 19,333,000 | 250 |
| 2011-11-14 | 50 | 50 | 49 | 50 | 2,615,500 | 250 |
| 2011-11-11 | 49 | 50 | 49 | 49 | 5,450,000 | 245 |
| 2011-11-10 | 48 | 50 | 47 | 49 | 9,674,000 | 245 |
| 2011-11-09 | 49 | 50 | 48 | 50 | 5,488,000 | 250 |
| 2011-11-08 | 50 | 51 | 48 | 49 | 8,054,500 | 245 |
| 2011-11-07 | 49 | 50 | 49 | 50 | 2,295,500 | 250 |
| 2011-11-04 | 49 | 50 | 49 | 50 | 2,723,000 | 250 |
| 2011-11-02 | 50 | 51 | 48 | 48 | 7,505,000 | 240 |
| 2011-11-01 | 50 | 51 | 50 | 51 | 3,594,000 | 255 |
| 2011-10-31 | 50 | 51 | 50 | 50 | 4,198,000 | 250 |
| 2011-10-28 | 51 | 52 | 50 | 50 | 9,223,500 | 250 |
| 2011-10-27 | 50 | 51 | 49 | 51 | 5,872,500 | 255 |
| 2011-10-26 | 49 | 50 | 48 | 50 | 5,230,500 | 250 |
| 2011-10-25 | 50 | 50 | 49 | 50 | 1,881,000 | 250 |
| 2011-10-24 | 49 | 50 | 49 | 50 | 2,287,500 | 250 |
| 2011-10-21 | 50 | 50 | 48 | 48 | 10,222,000 | 240 |
| 2011-10-20 | 50 | 51 | 49 | 50 | 2,698,500 | 250 |
| 2011-10-19 | 50 | 50 | 49 | 50 | 3,725,500 | 250 |
| 2011-10-18 | 49 | 50 | 49 | 49 | 4,219,500 | 245 |
| 2011-10-17 | 49 | 51 | 49 | 51 | 6,356,000 | 255 |
| 2011-10-14 | 49 | 49 | 48 | 48 | 1,502,500 | 240 |
| 2011-10-13 | 49 | 50 | 48 | 49 | 5,460,000 | 245 |
| 2011-10-12 | 49 | 49 | 48 | 49 | 2,593,500 | 245 |
| 2011-10-11 | 49 | 49 | 48 | 49 | 4,578,500 | 245 |
| 2011-10-07 | 45 | 48 | 45 | 47 | 13,895,500 | 235 |
| 2011-10-06 | 46 | 46 | 44 | 44 | 9,582,000 | 220 |
| 2011-10-05 | 47 | 48 | 45 | 46 | 13,552,500 | 230 |
| 2011-10-04 | 48 | 49 | 47 | 47 | 9,617,500 | 235 |
| 2011-10-03 | 49 | 50 | 48 | 49 | 10,872,500 | 245 |
| 2011-09-30 | 50 | 51 | 49 | 49 | 6,820,000 | 245 |
| 2011-09-29 | 49 | 51 | 48 | 51 | 10,807,000 | 255 |
| 2011-09-28 | 49 | 50 | 48 | 50 | 7,052,000 | 250 |
| 2011-09-27 | 48 | 49 | 48 | 49 | 4,719,500 | 245 |
| 2011-09-26 | 50 | 51 | 47 | 48 | 17,129,500 | 240 |
| 2011-09-22 | 51 | 51 | 50 | 50 | 3,805,500 | 250 |
| 2011-09-21 | 51 | 52 | 51 | 51 | 2,398,000 | 255 |
| 2011-09-20 | 52 | 53 | 51 | 51 | 3,584,000 | 255 |
| 2011-09-16 | 51 | 53 | 51 | 53 | 12,383,000 | 265 |
| 2011-09-15 | 50 | 51 | 50 | 51 | 9,856,500 | 255 |
| 2011-09-14 | 53 | 53 | 50 | 50 | 11,778,500 | 250 |
| 2011-09-13 | 52 | 53 | 51 | 52 | 12,472,500 | 260 |
| 2011-09-12 | 52 | 52 | 51 | 51 | 6,695,000 | 255 |
| 2011-09-09 | 50 | 51 | 50 | 51 | 9,353,000 | 255 |
| 2011-09-08 | 52 | 52 | 50 | 50 | 6,198,000 | 250 |
| 2011-09-07 | 51 | 52 | 50 | 51 | 18,318,500 | 255 |
| 2011-09-06 | 52 | 53 | 49 | 51 | 20,950,000 | 255 |
| 2011-09-05 | 52 | 53 | 52 | 52 | 3,881,000 | 260 |
| 2011-09-02 | 53 | 54 | 52 | 53 | 8,430,500 | 265 |
| 2011-09-01 | 54 | 55 | 53 | 53 | 8,761,500 | 265 |
| 2011-08-31 | 54 | 56 | 54 | 54 | 8,027,000 | 270 |
| 2011-08-30 | 55 | 56 | 54 | 55 | 5,560,500 | 275 |
| 2011-08-29 | 54 | 56 | 54 | 55 | 6,745,000 | 275 |
| 2011-08-26 | 54 | 55 | 53 | 54 | 9,720,000 | 270 |
| 2011-08-25 | 53 | 55 | 53 | 54 | 6,522,500 | 270 |
| 2011-08-24 | 55 | 55 | 52 | 53 | 8,573,500 | 265 |
| 2011-08-23 | 53 | 54 | 52 | 54 | 11,538,500 | 270 |
| 2011-08-22 | 54 | 55 | 52 | 52 | 10,179,000 | 260 |
| 2011-08-19 | 54 | 56 | 53 | 55 | 12,925,000 | 275 |
| 2011-08-18 | 55 | 56 | 54 | 54 | 13,007,000 | 270 |
| 2011-08-17 | 55 | 56 | 54 | 55 | 11,413,000 | 275 |
| 2011-08-16 | 56 | 57 | 55 | 56 | 8,580,000 | 280 |
| 2011-08-15 | 56 | 57 | 55 | 55 | 15,322,000 | 275 |
| 2011-08-12 | 59 | 60 | 56 | 56 | 12,206,000 | 280 |
| 2011-08-11 | 56 | 59 | 56 | 59 | 13,346,500 | 295 |
| 2011-08-10 | 59 | 59 | 57 | 58 | 6,216,000 | 290 |
| 2011-08-09 | 55 | 57 | 52 | 57 | 30,612,000 | 285 |
| 2011-08-08 | 60 | 60 | 57 | 57 | 20,236,500 | 285 |
| 2011-08-05 | 59 | 61 | 58 | 61 | 14,539,000 | 305 |
| 2011-08-04 | 63 | 64 | 62 | 63 | 9,730,000 | 315 |
| 2011-08-03 | 64 | 64 | 62 | 62 | 9,861,500 | 310 |
| 2011-08-02 | 64 | 65 | 64 | 65 | 8,403,000 | 325 |
| 2011-08-01 | 63 | 65 | 63 | 65 | 10,513,500 | 325 |
| 2011-07-29 | 64 | 65 | 63 | 63 | 7,586,000 | 315 |
| 2011-07-28 | 64 | 65 | 63 | 63 | 15,679,500 | 315 |
| 2011-07-27 | 64 | 64 | 62 | 64 | 11,436,500 | 320 |
| 2011-07-26 | 64 | 65 | 64 | 64 | 4,736,000 | 320 |
| 2011-07-25 | 64 | 65 | 64 | 65 | 2,986,500 | 325 |
| 2011-07-22 | 64 | 65 | 63 | 65 | 6,971,500 | 325 |
| 2011-07-21 | 65 | 66 | 62 | 64 | 16,079,500 | 320 |
| 2011-07-20 | 66 | 66 | 64 | 65 | 18,734,500 | 325 |
| 2011-07-19 | 63 | 65 | 62 | 65 | 18,059,500 | 325 |
| 2011-07-15 | 61 | 63 | 61 | 63 | 13,933,500 | 315 |
| 2011-07-14 | 62 | 62 | 60 | 62 | 13,468,000 | 310 |
| 2011-07-13 | 60 | 62 | 60 | 62 | 18,227,500 | 310 |
| 2011-07-12 | 62 | 63 | 60 | 60 | 14,621,500 | 300 |
| 2011-07-11 | 62 | 63 | 60 | 63 | 12,343,500 | 315 |
| 2011-07-08 | 61 | 62 | 60 | 62 | 8,301,000 | 310 |
| 2011-07-07 | 62 | 62 | 60 | 60 | 8,390,500 | 300 |
| 2011-07-06 | 61 | 62 | 59 | 62 | 23,404,500 | 310 |
| 2011-07-05 | 62 | 63 | 61 | 62 | 43,094,500 | 310 |
| 2011-07-04 | 58 | 60 | 57 | 60 | 18,076,500 | 300 |
| 2011-07-01 | 58 | 59 | 57 | 57 | 6,244,000 | 285 |
| 2011-06-30 | 57 | 58 | 56 | 58 | 13,275,500 | 290 |
| 2011-06-29 | 56 | 57 | 56 | 57 | 7,906,500 | 285 |
| 2011-06-28 | 55 | 57 | 55 | 56 | 12,425,000 | 280 |
| 2011-06-27 | 56 | 56 | 55 | 55 | 5,458,500 | 275 |
| 2011-06-24 | 54 | 56 | 54 | 56 | 22,292,000 | 280 |
| 2011-06-23 | 54 | 55 | 54 | 55 | 3,306,500 | 275 |
| 2011-06-22 | 54 | 55 | 53 | 55 | 9,205,000 | 275 |
| 2011-06-21 | 54 | 55 | 53 | 54 | 6,771,500 | 270 |
| 2011-06-20 | 54 | 55 | 53 | 53 | 5,853,000 | 265 |
| 2011-06-17 | 55 | 56 | 54 | 54 | 7,607,000 | 270 |
| 2011-06-16 | 56 | 57 | 55 | 55 | 18,684,000 | 275 |
| 2011-06-15 | 55 | 58 | 54 | 57 | 24,223,000 | 285 |
| 2011-06-14 | 55 | 55 | 54 | 54 | 8,942,500 | 270 |
| 2011-06-13 | 55 | 55 | 54 | 55 | 3,838,000 | 275 |
| 2011-06-10 | 55 | 56 | 54 | 55 | 9,781,500 | 275 |
| 2011-06-09 | 54 | 55 | 54 | 55 | 4,641,500 | 275 |
| 2011-06-08 | 55 | 56 | 54 | 54 | 10,947,000 | 270 |
| 2011-06-07 | 54 | 56 | 54 | 56 | 9,181,000 | 280 |
| 2011-06-06 | 55 | 56 | 54 | 54 | 7,731,000 | 270 |
| 2011-06-03 | 56 | 57 | 55 | 55 | 6,981,000 | 275 |
| 2011-06-02 | 55 | 56 | 55 | 55 | 5,978,000 | 275 |
| 2011-06-01 | 57 | 57 | 55 | 56 | 13,049,000 | 280 |
| 2011-05-31 | 56 | 57 | 55 | 57 | 12,188,500 | 285 |
| 2011-05-30 | 56 | 57 | 56 | 56 | 4,252,000 | 280 |
| 2011-05-27 | 55 | 57 | 55 | 56 | 9,060,500 | 280 |
| 2011-05-26 | 55 | 57 | 55 | 55 | 8,225,500 | 275 |
| 2011-05-25 | 56 | 57 | 55 | 55 | 7,062,000 | 275 |
| 2011-05-24 | 55 | 57 | 55 | 57 | 9,583,500 | 285 |
| 2011-05-23 | 56 | 57 | 55 | 55 | 9,410,500 | 275 |
| 2011-05-20 | 57 | 58 | 56 | 56 | 7,252,000 | 280 |
| 2011-05-19 | 58 | 59 | 57 | 57 | 7,451,500 | 285 |
| 2011-05-18 | 58 | 59 | 57 | 59 | 14,592,000 | 295 |
| 2011-05-17 | 58 | 59 | 57 | 57 | 5,796,500 | 285 |
| 2011-05-16 | 59 | 59 | 58 | 58 | 7,998,500 | 290 |
| 2011-05-13 | 60 | 60 | 57 | 59 | 22,873,000 | 295 |
| 2011-05-12 | 60 | 62 | 60 | 61 | 17,625,500 | 305 |
| 2011-05-11 | 60 | 60 | 59 | 60 | 10,885,500 | 300 |
| 2011-05-10 | 57 | 59 | 56 | 59 | 15,612,000 | 295 |
| 2011-05-09 | 58 | 59 | 56 | 56 | 19,146,500 | 280 |
| 2011-05-06 | 55 | 57 | 55 | 56 | 11,583,500 | 280 |
| 2011-05-02 | 55 | 59 | 55 | 57 | 28,165,500 | 285 |
| 2011-04-28 | 53 | 55 | 52 | 54 | 23,662,500 | 270 |
| 2011-04-27 | 56 | 57 | 53 | 53 | 26,609,000 | 265 |
| 2011-04-26 | 55 | 57 | 55 | 56 | 9,850,000 | 280 |
| 2011-04-25 | 56 | 57 | 55 | 56 | 9,289,500 | 280 |
| 2011-04-22 | 56 | 57 | 55 | 56 | 15,995,500 | 280 |
| 2011-04-21 | 58 | 58 | 56 | 56 | 16,684,000 | 280 |
| 2011-04-20 | 57 | 58 | 56 | 58 | 12,371,000 | 290 |
| 2011-04-19 | 57 | 58 | 56 | 56 | 12,744,500 | 280 |
| 2011-04-18 | 58 | 59 | 58 | 58 | 7,676,500 | 290 |
| 2011-04-15 | 59 | 60 | 58 | 59 | 18,652,000 | 295 |
| 2011-04-14 | 59 | 60 | 58 | 60 | 24,404,000 | 300 |
| 2011-04-13 | 60 | 60 | 59 | 60 | 16,416,500 | 300 |
| 2011-04-12 | 62 | 62 | 60 | 61 | 11,767,000 | 305 |
| 2011-04-11 | 63 | 64 | 61 | 62 | 17,177,500 | 310 |
| 2011-04-08 | 60 | 63 | 59 | 62 | 27,218,000 | 310 |
| 2011-04-07 | 61 | 62 | 60 | 60 | 10,096,000 | 300 |
| 2011-04-06 | 61 | 62 | 59 | 61 | 19,476,500 | 305 |
| 2011-04-05 | 62 | 63 | 59 | 61 | 23,124,000 | 305 |
| 2011-04-04 | 64 | 65 | 62 | 62 | 14,970,500 | 310 |
| 2011-04-01 | 65 | 66 | 64 | 65 | 19,409,500 | 325 |
| 2011-03-31 | 63 | 65 | 63 | 64 | 14,159,500 | 320 |
| 2011-03-30 | 62 | 63 | 61 | 63 | 10,425,500 | 315 |
| 2011-03-29 | 61 | 62 | 60 | 62 | 18,467,500 | 310 |
| 2011-03-28 | 65 | 65 | 61 | 62 | 21,795,000 | 310 |
| 2011-03-25 | 64 | 65 | 63 | 65 | 19,186,500 | 325 |
| 2011-03-24 | 65 | 66 | 63 | 63 | 26,667,000 | 315 |
| 2011-03-23 | 67 | 67 | 64 | 65 | 38,059,000 | 325 |
| 2011-03-22 | 67 | 68 | 64 | 66 | 36,074,500 | 330 |
| 2011-03-18 | 61 | 66 | 61 | 62 | 37,638,000 | 310 |
| 2011-03-17 | 57 | 62 | 56 | 60 | 19,879,000 | 300 |
| 2011-03-16 | 57 | 62 | 57 | 60 | 27,329,500 | 300 |
| 2011-03-15 | 66 | 68 | 47 | 57 | 49,784,500 | 285 |
| 2011-03-14 | 66 | 71 | 63 | 66 | 40,200,500 | 330 |
| 2011-03-11 | 71 | 73 | 70 | 71 | 31,537,000 | 355 |
| 2011-03-10 | 74 | 75 | 72 | 72 | 18,247,000 | 360 |
| 2011-03-09 | 75 | 76 | 74 | 74 | 15,843,000 | 370 |
| 2011-03-08 | 75 | 76 | 74 | 74 | 13,077,000 | 370 |
| 2011-03-07 | 75 | 76 | 74 | 74 | 9,967,000 | 370 |
| 2011-03-04 | 76 | 77 | 75 | 75 | 20,380,000 | 375 |
| 2011-03-03 | 76 | 77 | 74 | 76 | 17,200,000 | 380 |
| 2011-03-02 | 76 | 76 | 75 | 75 | 11,971,500 | 375 |
| 2011-03-01 | 76 | 78 | 75 | 76 | 21,010,000 | 380 |
| 2011-02-28 | 75 | 76 | 74 | 76 | 14,534,000 | 380 |
| 2011-02-25 | 74 | 75 | 73 | 75 | 11,951,000 | 375 |
| 2011-02-24 | 75 | 76 | 74 | 74 | 19,025,000 | 370 |
| 2011-02-23 | 76 | 77 | 75 | 76 | 17,955,500 | 380 |
| 2011-02-22 | 79 | 79 | 76 | 76 | 23,324,500 | 380 |
| 2011-02-21 | 78 | 79 | 77 | 79 | 14,750,000 | 395 |
| 2011-02-18 | 78 | 79 | 78 | 78 | 13,965,000 | 390 |
| 2011-02-17 | 80 | 80 | 77 | 78 | 21,469,500 | 390 |
| 2011-02-16 | 79 | 80 | 78 | 79 | 17,340,500 | 395 |
| 2011-02-15 | 79 | 80 | 78 | 79 | 13,454,000 | 395 |
| 2011-02-14 | 80 | 82 | 78 | 78 | 32,476,500 | 390 |
| 2011-02-10 | 78 | 81 | 77 | 80 | 30,210,000 | 400 |
| 2011-02-09 | 80 | 81 | 77 | 77 | 33,430,500 | 385 |
| 2011-02-08 | 79 | 82 | 79 | 80 | 42,400,500 | 400 |
| 2011-02-07 | 78 | 79 | 77 | 77 | 5,881,000 | 385 |
| 2011-02-04 | 78 | 79 | 77 | 78 | 11,831,000 | 390 |
| 2011-02-03 | 77 | 78 | 76 | 78 | 7,196,000 | 390 |
| 2011-02-02 | 77 | 79 | 76 | 78 | 22,502,500 | 390 |
| 2011-02-01 | 76 | 78 | 76 | 77 | 8,910,000 | 385 |
| 2011-01-31 | 76 | 77 | 75 | 76 | 14,476,000 | 380 |
| 2011-01-28 | 78 | 79 | 76 | 78 | 18,601,000 | 390 |
| 2011-01-27 | 80 | 81 | 78 | 79 | 21,058,500 | 395 |
| 2011-01-26 | 80 | 81 | 79 | 80 | 14,443,000 | 400 |
| 2011-01-25 | 78 | 79 | 77 | 79 | 12,175,500 | 395 |
| 2011-01-24 | 77 | 78 | 76 | 78 | 13,901,500 | 390 |
| 2011-01-21 | 79 | 80 | 76 | 76 | 40,661,000 | 380 |
| 2011-01-20 | 80 | 81 | 78 | 78 | 34,928,000 | 390 |
| 2011-01-19 | 82 | 82 | 78 | 81 | 31,599,000 | 405 |
| 2011-01-18 | 79 | 82 | 78 | 82 | 33,467,000 | 410 |
| 2011-01-17 | 82 | 83 | 79 | 79 | 30,130,000 | 395 |
| 2011-01-14 | 78 | 82 | 78 | 81 | 61,547,500 | 405 |
| 2011-01-13 | 77 | 78 | 75 | 78 | 32,611,500 | 390 |
| 2011-01-12 | 77 | 78 | 75 | 76 | 20,185,500 | 380 |
| 2011-01-11 | 77 | 77 | 76 | 77 | 9,097,500 | 385 |
| 2011-01-07 | 76 | 77 | 74 | 76 | 29,555,500 | 380 |
| 2011-01-06 | 77 | 78 | 75 | 76 | 31,631,000 | 380 |
| 2011-01-05 | 74 | 76 | 74 | 75 | 16,538,000 | 375 |
| 2011-01-04 | 74 | 74 | 73 | 74 | 5,979,000 | 370 |
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
