1808 (株)長谷工コーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 70 | 70 | 68 | 68 | 24,792,500 | 340 |
| 2012-12-27 | 71 | 72 | 68 | 69 | 53,884,000 | 345 |
| 2012-12-26 | 70 | 71 | 68 | 71 | 27,919,500 | 355 |
| 2012-12-25 | 71 | 71 | 67 | 69 | 44,370,000 | 345 |
| 2012-12-21 | 69 | 73 | 67 | 70 | 70,354,500 | 350 |
| 2012-12-20 | 68 | 69 | 66 | 68 | 46,276,500 | 340 |
| 2012-12-19 | 64 | 68 | 64 | 68 | 70,773,000 | 340 |
| 2012-12-18 | 58 | 64 | 57 | 62 | 70,353,500 | 310 |
| 2012-12-17 | 59 | 59 | 57 | 57 | 17,187,000 | 285 |
| 2012-12-14 | 58 | 59 | 57 | 57 | 20,775,000 | 285 |
| 2012-12-13 | 57 | 59 | 57 | 58 | 16,162,500 | 290 |
| 2012-12-12 | 58 | 59 | 57 | 58 | 6,115,000 | 290 |
| 2012-12-11 | 58 | 59 | 57 | 58 | 11,798,500 | 290 |
| 2012-12-10 | 60 | 60 | 57 | 59 | 35,616,000 | 295 |
| 2012-12-07 | 58 | 59 | 57 | 59 | 12,804,500 | 295 |
| 2012-12-06 | 56 | 59 | 56 | 59 | 17,705,500 | 295 |
| 2012-12-05 | 56 | 57 | 56 | 57 | 6,851,500 | 285 |
| 2012-12-04 | 58 | 58 | 56 | 56 | 15,139,500 | 280 |
| 2012-12-03 | 56 | 58 | 55 | 58 | 23,591,000 | 290 |
| 2012-11-30 | 56 | 56 | 54 | 54 | 15,568,000 | 270 |
| 2012-11-29 | 54 | 56 | 54 | 56 | 21,411,000 | 280 |
| 2012-11-28 | 54 | 55 | 53 | 54 | 5,414,000 | 270 |
| 2012-11-27 | 54 | 54 | 53 | 54 | 5,704,500 | 270 |
| 2012-11-26 | 54 | 56 | 53 | 54 | 40,442,000 | 270 |
| 2012-11-22 | 54 | 54 | 53 | 54 | 5,150,500 | 270 |
| 2012-11-21 | 53 | 53 | 52 | 52 | 9,116,000 | 260 |
| 2012-11-20 | 53 | 54 | 52 | 53 | 12,083,500 | 265 |
| 2012-11-19 | 53 | 53 | 51 | 53 | 9,655,000 | 265 |
| 2012-11-16 | 53 | 53 | 51 | 52 | 12,416,000 | 260 |
| 2012-11-15 | 50 | 53 | 50 | 53 | 10,935,500 | 265 |
| 2012-11-14 | 50 | 51 | 50 | 50 | 3,990,500 | 250 |
| 2012-11-13 | 51 | 52 | 50 | 50 | 4,214,000 | 250 |
| 2012-11-12 | 52 | 52 | 50 | 50 | 6,159,000 | 250 |
| 2012-11-09 | 51 | 52 | 50 | 51 | 20,175,500 | 255 |
| 2012-11-08 | 51 | 52 | 50 | 50 | 7,340,000 | 250 |
| 2012-11-07 | 53 | 54 | 51 | 51 | 13,830,500 | 255 |
| 2012-11-06 | 53 | 53 | 52 | 53 | 7,912,500 | 265 |
| 2012-11-05 | 52 | 53 | 52 | 52 | 7,114,000 | 260 |
| 2012-11-02 | 51 | 52 | 51 | 52 | 5,498,000 | 260 |
| 2012-11-01 | 51 | 52 | 50 | 50 | 8,471,500 | 250 |
| 2012-10-31 | 51 | 52 | 51 | 51 | 3,161,500 | 255 |
| 2012-10-30 | 51 | 53 | 51 | 52 | 8,685,000 | 260 |
| 2012-10-29 | 51 | 52 | 51 | 52 | 1,940,500 | 260 |
| 2012-10-26 | 53 | 53 | 51 | 51 | 6,420,500 | 255 |
| 2012-10-25 | 52 | 53 | 51 | 53 | 7,532,000 | 265 |
| 2012-10-24 | 51 | 53 | 50 | 52 | 9,094,000 | 260 |
| 2012-10-23 | 53 | 54 | 51 | 51 | 21,028,500 | 255 |
| 2012-10-22 | 52 | 53 | 51 | 53 | 7,907,000 | 265 |
| 2012-10-19 | 52 | 53 | 52 | 53 | 8,011,500 | 265 |
| 2012-10-18 | 51 | 52 | 50 | 52 | 15,292,000 | 260 |
| 2012-10-17 | 51 | 52 | 50 | 51 | 10,367,000 | 255 |
| 2012-10-16 | 50 | 51 | 50 | 51 | 10,643,000 | 255 |
| 2012-10-15 | 50 | 50 | 49 | 49 | 1,231,000 | 245 |
| 2012-10-12 | 49 | 50 | 48 | 50 | 6,838,000 | 250 |
| 2012-10-11 | 49 | 50 | 48 | 48 | 3,956,500 | 240 |
| 2012-10-10 | 49 | 50 | 49 | 49 | 5,316,500 | 245 |
| 2012-10-09 | 49 | 50 | 49 | 49 | 2,113,000 | 245 |
| 2012-10-05 | 50 | 50 | 49 | 50 | 7,481,500 | 250 |
| 2012-10-04 | 50 | 51 | 49 | 50 | 11,186,500 | 250 |
| 2012-10-03 | 50 | 51 | 50 | 50 | 1,894,000 | 250 |
| 2012-10-02 | 51 | 51 | 50 | 50 | 3,772,500 | 250 |
| 2012-10-01 | 49 | 51 | 49 | 51 | 7,660,500 | 255 |
| 2012-09-28 | 50 | 51 | 49 | 50 | 9,379,000 | 250 |
| 2012-09-27 | 50 | 51 | 50 | 50 | 2,476,000 | 250 |
| 2012-09-26 | 50 | 52 | 50 | 51 | 6,089,000 | 255 |
| 2012-09-25 | 51 | 51 | 50 | 51 | 2,934,000 | 255 |
| 2012-09-24 | 51 | 52 | 50 | 51 | 9,408,500 | 255 |
| 2012-09-21 | 50 | 51 | 50 | 51 | 4,911,000 | 255 |
| 2012-09-20 | 51 | 52 | 50 | 50 | 10,404,000 | 250 |
| 2012-09-19 | 50 | 51 | 49 | 50 | 8,572,500 | 250 |
| 2012-09-18 | 48 | 50 | 48 | 49 | 8,090,500 | 245 |
| 2012-09-14 | 49 | 50 | 48 | 49 | 17,544,000 | 245 |
| 2012-09-13 | 49 | 49 | 47 | 48 | 6,276,000 | 240 |
| 2012-09-12 | 47 | 49 | 46 | 48 | 11,395,500 | 240 |
| 2012-09-11 | 48 | 49 | 46 | 47 | 11,764,000 | 235 |
| 2012-09-10 | 49 | 50 | 48 | 49 | 5,530,500 | 245 |
| 2012-09-07 | 48 | 49 | 48 | 48 | 13,156,500 | 240 |
| 2012-09-06 | 48 | 48 | 45 | 47 | 23,451,500 | 235 |
| 2012-09-05 | 49 | 49 | 48 | 48 | 5,043,000 | 240 |
| 2012-09-04 | 49 | 50 | 48 | 49 | 11,075,500 | 245 |
| 2012-09-03 | 49 | 50 | 49 | 49 | 3,556,000 | 245 |
| 2012-08-31 | 49 | 50 | 49 | 49 | 1,994,500 | 245 |
| 2012-08-30 | 50 | 51 | 49 | 49 | 6,018,500 | 245 |
| 2012-08-29 | 50 | 51 | 50 | 50 | 2,152,000 | 250 |
| 2012-08-28 | 51 | 51 | 50 | 50 | 2,126,000 | 250 |
| 2012-08-27 | 51 | 52 | 50 | 50 | 5,864,500 | 250 |
| 2012-08-24 | 51 | 52 | 51 | 51 | 5,817,500 | 255 |
| 2012-08-23 | 52 | 53 | 51 | 52 | 7,058,500 | 260 |
| 2012-08-22 | 52 | 52 | 51 | 52 | 2,705,500 | 260 |
| 2012-08-21 | 52 | 53 | 52 | 53 | 1,755,000 | 265 |
| 2012-08-20 | 53 | 53 | 52 | 53 | 2,611,000 | 265 |
| 2012-08-17 | 52 | 53 | 51 | 52 | 8,787,500 | 260 |
| 2012-08-16 | 51 | 52 | 51 | 52 | 4,756,000 | 260 |
| 2012-08-15 | 51 | 52 | 50 | 52 | 7,382,000 | 260 |
| 2012-08-14 | 52 | 53 | 51 | 51 | 10,158,500 | 255 |
| 2012-08-13 | 51 | 53 | 51 | 52 | 6,449,500 | 260 |
| 2012-08-10 | 51 | 52 | 50 | 50 | 9,296,000 | 250 |
| 2012-08-09 | 51 | 53 | 50 | 52 | 13,693,000 | 260 |
| 2012-08-08 | 53 | 54 | 51 | 51 | 10,144,500 | 255 |
| 2012-08-07 | 52 | 53 | 52 | 53 | 1,670,000 | 265 |
| 2012-08-06 | 53 | 54 | 52 | 53 | 2,119,500 | 265 |
| 2012-08-03 | 53 | 54 | 52 | 52 | 3,785,000 | 260 |
| 2012-08-02 | 53 | 54 | 52 | 54 | 9,214,000 | 270 |
| 2012-08-01 | 53 | 54 | 52 | 52 | 5,752,500 | 260 |
| 2012-07-31 | 52 | 54 | 52 | 54 | 8,113,000 | 270 |
| 2012-07-30 | 53 | 53 | 52 | 53 | 6,736,000 | 265 |
| 2012-07-27 | 53 | 54 | 51 | 52 | 20,414,500 | 260 |
| 2012-07-26 | 51 | 53 | 51 | 53 | 13,120,500 | 265 |
| 2012-07-25 | 54 | 55 | 51 | 51 | 10,412,500 | 255 |
| 2012-07-24 | 54 | 55 | 53 | 55 | 6,190,500 | 275 |
| 2012-07-23 | 53 | 55 | 53 | 54 | 13,642,500 | 270 |
| 2012-07-20 | 55 | 55 | 53 | 53 | 12,440,000 | 265 |
| 2012-07-19 | 55 | 56 | 54 | 55 | 3,704,500 | 275 |
| 2012-07-18 | 54 | 56 | 54 | 54 | 6,838,000 | 270 |
| 2012-07-17 | 56 | 57 | 54 | 55 | 11,884,000 | 275 |
| 2012-07-13 | 53 | 57 | 53 | 56 | 13,535,000 | 280 |
| 2012-07-12 | 54 | 54 | 52 | 54 | 12,371,500 | 270 |
| 2012-07-11 | 55 | 55 | 53 | 53 | 8,886,000 | 265 |
| 2012-07-10 | 56 | 57 | 55 | 56 | 6,191,000 | 280 |
| 2012-07-09 | 55 | 56 | 55 | 56 | 2,405,000 | 280 |
| 2012-07-06 | 55 | 56 | 55 | 56 | 9,617,500 | 280 |
| 2012-07-05 | 57 | 57 | 54 | 54 | 14,699,000 | 270 |
| 2012-07-04 | 57 | 58 | 56 | 56 | 3,200,000 | 280 |
| 2012-07-03 | 57 | 58 | 56 | 57 | 14,400,500 | 285 |
| 2012-07-02 | 59 | 60 | 57 | 57 | 10,894,000 | 285 |
| 2012-06-29 | 57 | 59 | 56 | 58 | 20,147,500 | 290 |
| 2012-06-28 | 57 | 57 | 55 | 56 | 12,704,000 | 280 |
| 2012-06-27 | 54 | 56 | 53 | 56 | 20,711,500 | 280 |
| 2012-06-26 | 53 | 54 | 52 | 54 | 6,527,000 | 270 |
| 2012-06-25 | 53 | 54 | 52 | 53 | 11,978,000 | 265 |
| 2012-06-22 | 52 | 54 | 51 | 52 | 18,551,500 | 260 |
| 2012-06-21 | 53 | 54 | 52 | 53 | 15,767,500 | 265 |
| 2012-06-20 | 52 | 53 | 52 | 53 | 4,789,500 | 265 |
| 2012-06-19 | 52 | 53 | 51 | 52 | 6,506,500 | 260 |
| 2012-06-18 | 52 | 53 | 52 | 53 | 7,941,000 | 265 |
| 2012-06-15 | 51 | 52 | 51 | 52 | 7,821,000 | 260 |
| 2012-06-14 | 52 | 53 | 51 | 51 | 11,711,500 | 255 |
| 2012-06-13 | 52 | 54 | 52 | 53 | 24,327,500 | 265 |
| 2012-06-12 | 51 | 52 | 50 | 52 | 4,226,000 | 260 |
| 2012-06-11 | 52 | 52 | 50 | 51 | 4,387,500 | 255 |
| 2012-06-08 | 50 | 51 | 50 | 50 | 5,321,000 | 250 |
| 2012-06-07 | 52 | 53 | 50 | 51 | 12,490,500 | 255 |
| 2012-06-06 | 50 | 52 | 49 | 51 | 12,766,500 | 255 |
| 2012-06-05 | 48 | 50 | 48 | 50 | 3,882,000 | 250 |
| 2012-06-04 | 50 | 50 | 48 | 48 | 10,302,000 | 240 |
| 2012-06-01 | 51 | 52 | 50 | 50 | 9,061,000 | 250 |
| 2012-05-31 | 51 | 52 | 50 | 51 | 5,731,500 | 255 |
| 2012-05-30 | 53 | 53 | 51 | 51 | 6,399,500 | 255 |
| 2012-05-29 | 51 | 53 | 50 | 52 | 12,230,500 | 260 |
| 2012-05-28 | 51 | 51 | 50 | 50 | 3,047,000 | 250 |
| 2012-05-25 | 52 | 52 | 50 | 51 | 9,703,000 | 255 |
| 2012-05-24 | 50 | 52 | 50 | 52 | 4,549,000 | 260 |
| 2012-05-23 | 52 | 52 | 50 | 50 | 4,308,000 | 250 |
| 2012-05-22 | 52 | 52 | 50 | 52 | 6,587,500 | 260 |
| 2012-05-21 | 50 | 52 | 50 | 50 | 8,966,000 | 250 |
| 2012-05-18 | 49 | 50 | 48 | 50 | 9,643,500 | 250 |
| 2012-05-17 | 49 | 51 | 48 | 50 | 13,830,500 | 250 |
| 2012-05-16 | 51 | 51 | 49 | 49 | 11,439,000 | 245 |
| 2012-05-15 | 52 | 52 | 49 | 51 | 19,926,000 | 255 |
| 2012-05-14 | 53 | 54 | 52 | 52 | 7,741,500 | 260 |
| 2012-05-11 | 54 | 55 | 52 | 53 | 11,209,000 | 265 |
| 2012-05-10 | 53 | 55 | 52 | 53 | 21,731,000 | 265 |
| 2012-05-09 | 54 | 54 | 53 | 53 | 13,196,500 | 265 |
| 2012-05-08 | 54 | 56 | 53 | 55 | 18,110,500 | 275 |
| 2012-05-07 | 56 | 57 | 53 | 53 | 17,375,000 | 265 |
| 2012-05-02 | 57 | 58 | 56 | 58 | 7,867,500 | 290 |
| 2012-05-01 | 58 | 59 | 57 | 57 | 7,508,500 | 285 |
| 2012-04-27 | 60 | 61 | 58 | 58 | 14,487,500 | 290 |
| 2012-04-26 | 61 | 61 | 60 | 60 | 5,903,500 | 300 |
| 2012-04-25 | 60 | 61 | 60 | 61 | 6,217,000 | 305 |
| 2012-04-24 | 59 | 60 | 58 | 60 | 5,346,500 | 300 |
| 2012-04-23 | 60 | 60 | 59 | 59 | 5,532,000 | 295 |
| 2012-04-20 | 61 | 61 | 59 | 59 | 8,005,500 | 295 |
| 2012-04-19 | 61 | 62 | 60 | 61 | 11,393,000 | 305 |
| 2012-04-18 | 59 | 62 | 59 | 62 | 22,759,000 | 310 |
| 2012-04-17 | 59 | 60 | 58 | 58 | 8,155,000 | 290 |
| 2012-04-16 | 61 | 61 | 59 | 60 | 8,485,500 | 300 |
| 2012-04-13 | 62 | 63 | 61 | 61 | 6,801,500 | 305 |
| 2012-04-12 | 62 | 63 | 61 | 61 | 6,778,000 | 305 |
| 2012-04-11 | 61 | 62 | 61 | 61 | 9,561,500 | 305 |
| 2012-04-10 | 63 | 64 | 62 | 63 | 30,826,000 | 315 |
| 2012-04-09 | 66 | 66 | 63 | 63 | 24,635,500 | 315 |
| 2012-04-06 | 66 | 68 | 66 | 66 | 9,787,000 | 330 |
| 2012-04-05 | 66 | 67 | 65 | 67 | 15,111,500 | 335 |
| 2012-04-04 | 68 | 68 | 66 | 66 | 11,415,000 | 330 |
| 2012-04-03 | 68 | 69 | 67 | 67 | 5,693,000 | 335 |
| 2012-04-02 | 68 | 69 | 68 | 69 | 16,632,500 | 345 |
| 2012-03-30 | 68 | 69 | 66 | 67 | 19,189,000 | 335 |
| 2012-03-29 | 68 | 69 | 67 | 67 | 7,140,000 | 335 |
| 2012-03-28 | 67 | 69 | 67 | 69 | 16,754,500 | 345 |
| 2012-03-27 | 67 | 69 | 67 | 68 | 26,023,000 | 340 |
| 2012-03-26 | 67 | 68 | 66 | 66 | 6,691,500 | 330 |
| 2012-03-23 | 67 | 68 | 66 | 67 | 10,347,500 | 335 |
| 2012-03-22 | 67 | 69 | 67 | 68 | 9,953,500 | 340 |
| 2012-03-21 | 69 | 69 | 67 | 67 | 27,644,500 | 335 |
| 2012-03-19 | 70 | 70 | 69 | 69 | 7,489,500 | 345 |
| 2012-03-16 | 69 | 71 | 66 | 69 | 57,589,500 | 345 |
| 2012-03-15 | 71 | 72 | 67 | 68 | 66,824,500 | 340 |
| 2012-03-14 | 71 | 72 | 70 | 70 | 46,725,000 | 350 |
| 2012-03-13 | 68 | 69 | 66 | 68 | 42,301,500 | 340 |
| 2012-03-12 | 68 | 71 | 67 | 68 | 56,337,500 | 340 |
| 2012-03-09 | 64 | 67 | 64 | 67 | 69,392,000 | 335 |
| 2012-03-08 | 61 | 63 | 61 | 63 | 24,315,000 | 315 |
| 2012-03-07 | 60 | 61 | 59 | 61 | 15,331,000 | 305 |
| 2012-03-06 | 60 | 62 | 60 | 61 | 28,022,000 | 305 |
| 2012-03-05 | 61 | 62 | 60 | 60 | 11,714,000 | 300 |
| 2012-03-02 | 60 | 61 | 59 | 61 | 9,149,000 | 305 |
| 2012-03-01 | 60 | 61 | 59 | 60 | 10,600,000 | 300 |
| 2012-02-29 | 61 | 62 | 60 | 60 | 14,094,500 | 300 |
| 2012-02-28 | 61 | 61 | 59 | 61 | 20,294,000 | 305 |
| 2012-02-27 | 62 | 63 | 61 | 62 | 21,945,000 | 310 |
| 2012-02-24 | 62 | 63 | 61 | 62 | 10,362,500 | 310 |
| 2012-02-23 | 60 | 62 | 59 | 62 | 21,259,500 | 310 |
| 2012-02-22 | 59 | 61 | 59 | 61 | 21,114,500 | 305 |
| 2012-02-21 | 60 | 61 | 59 | 59 | 24,353,500 | 295 |
| 2012-02-20 | 61 | 62 | 60 | 60 | 19,011,000 | 300 |
| 2012-02-17 | 60 | 62 | 59 | 60 | 33,270,500 | 300 |
| 2012-02-16 | 59 | 60 | 58 | 58 | 31,059,500 | 290 |
| 2012-02-15 | 60 | 60 | 58 | 59 | 25,158,500 | 295 |
| 2012-02-14 | 60 | 61 | 58 | 60 | 32,008,500 | 300 |
| 2012-02-13 | 61 | 62 | 59 | 60 | 33,578,500 | 300 |
| 2012-02-10 | 60 | 66 | 59 | 62 | 146,430,500 | 310 |
| 2012-02-09 | 59 | 59 | 57 | 59 | 22,599,000 | 295 |
| 2012-02-08 | 59 | 59 | 58 | 59 | 15,953,000 | 295 |
| 2012-02-07 | 56 | 60 | 56 | 58 | 41,607,500 | 290 |
| 2012-02-06 | 57 | 57 | 56 | 56 | 6,015,000 | 280 |
| 2012-02-03 | 56 | 56 | 55 | 55 | 5,892,500 | 275 |
| 2012-02-02 | 55 | 56 | 55 | 55 | 9,677,000 | 275 |
| 2012-02-01 | 54 | 55 | 53 | 55 | 13,542,500 | 275 |
| 2012-01-31 | 55 | 56 | 54 | 55 | 11,358,000 | 275 |
| 2012-01-30 | 56 | 57 | 55 | 56 | 9,391,000 | 280 |
| 2012-01-27 | 56 | 57 | 55 | 55 | 11,492,000 | 275 |
| 2012-01-26 | 56 | 57 | 55 | 55 | 14,425,000 | 275 |
| 2012-01-25 | 55 | 56 | 54 | 55 | 10,373,000 | 275 |
| 2012-01-24 | 56 | 57 | 54 | 55 | 35,604,500 | 275 |
| 2012-01-23 | 54 | 58 | 54 | 57 | 41,511,000 | 285 |
| 2012-01-20 | 53 | 54 | 53 | 53 | 16,922,000 | 265 |
| 2012-01-19 | 54 | 55 | 52 | 53 | 12,320,000 | 265 |
| 2012-01-18 | 54 | 55 | 53 | 54 | 27,735,500 | 270 |
| 2012-01-17 | 52 | 54 | 52 | 54 | 11,385,000 | 270 |
| 2012-01-16 | 52 | 53 | 52 | 52 | 3,898,500 | 260 |
| 2012-01-13 | 54 | 54 | 53 | 53 | 5,267,000 | 265 |
| 2012-01-12 | 53 | 54 | 52 | 53 | 4,250,000 | 265 |
| 2012-01-11 | 52 | 54 | 52 | 54 | 12,140,500 | 270 |
| 2012-01-10 | 52 | 52 | 51 | 52 | 3,767,000 | 260 |
| 2012-01-06 | 52 | 52 | 51 | 51 | 3,375,000 | 255 |
| 2012-01-05 | 53 | 53 | 51 | 51 | 6,567,500 | 255 |
| 2012-01-04 | 51 | 53 | 51 | 53 | 7,335,500 | 265 |
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
