1808 (株)長谷工コーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	795	805	791	800	3,193,000	800
2013-12-27	791	794	777	792	3,157,600	792
2013-12-26	760	790	759	787	3,712,900	787
2013-12-25	755	758	753	757	3,110,900	757
2013-12-24	761	765	756	757	3,025,000	757
2013-12-20	757	763	753	760	3,312,600	760
2013-12-19	749	759	748	756	3,466,000	756
2013-12-18	731	748	731	747	3,099,700	747
2013-12-17	739	742	733	735	2,091,000	735
2013-12-16	747	750	732	736	3,413,000	736
2013-12-13	754	755	742	747	2,828,100	747
2013-12-12	760	764	751	753	2,381,700	753
2013-12-11	741	769	741	763	5,764,400	763
2013-12-10	758	758	742	743	2,834,200	743
2013-12-09	763	764	749	751	2,273,500	751
2013-12-06	760	767	750	755	2,283,400	755
2013-12-05	769	777	760	763	4,480,000	763
2013-12-04	760	770	752	767	4,025,100	767
2013-12-03	759	772	756	768	3,786,000	768
2013-12-02	765	770	756	760	2,251,200	760
2013-11-29	770	771	761	765	4,120,000	765
2013-11-28	768	772	755	764	2,615,400	764
2013-11-27	752	772	749	761	4,430,400	761
2013-11-26	745	751	735	747	4,238,000	747
2013-11-25	770	772	757	760	2,405,800	760
2013-11-22	777	787	765	769	3,322,700	769
2013-11-21	770	774	759	770	4,016,000	770
2013-11-20	787	788	768	773	5,485,100	773
2013-11-19	764	793	763	786	10,447,700	786
2013-11-18	751	781	751	772	8,941,900	772
2013-11-15	720	745	714	742	9,071,000	742
2013-11-14	710	724	705	718	5,275,400	718
2013-11-13	710	715	692	701	3,736,400	701
2013-11-12	704	714	690	709	3,713,600	709
2013-11-11	725	725	700	704	2,249,300	704
2013-11-08	711	721	710	715	2,251,900	715
2013-11-07	736	736	723	724	2,241,800	724
2013-11-06	722	735	721	734	2,438,600	734
2013-11-05	718	731	718	728	2,686,700	728
2013-11-01	728	730	712	724	2,815,200	724
2013-10-31	736	741	721	724	3,783,500	724
2013-10-30	733	739	725	735	5,119,600	735
2013-10-29	731	734	725	726	2,276,100	726
2013-10-28	730	736	723	736	2,652,000	736
2013-10-25	735	735	723	725	3,129,300	725
2013-10-24	725	739	721	736	3,620,000	736
2013-10-23	722	740	717	731	7,854,600	731
2013-10-22	714	724	712	722	3,630,600	722
2013-10-21	713	722	710	714	2,991,100	714
2013-10-18	708	720	708	716	3,984,300	716
2013-10-17	708	714	703	711	5,125,400	711
2013-10-16	696	703	695	702	2,589,500	702
2013-10-15	707	708	695	698	2,418,000	698
2013-10-11	693	707	685	704	6,094,800	704
2013-10-10	673	680	665	675	3,537,500	675
2013-10-09	650	673	649	669	3,123,800	669
2013-10-08	636	664	633	660	3,755,100	660
2013-10-07	677	680	646	648	3,756,100	648
2013-10-04	695	695	664	683	7,977,100	683
2013-10-03	680	685	664	665	4,241,900	665
2013-10-02	695	704	681	684	4,781,500	684
2013-10-01	700	707	691	694	4,265,100	694
2013-09-30	688	711	685	703	4,403,400	703
2013-09-27	707	707	690	699	4,633,000	699
2013-09-26	665	709	656	707	10,545,200	707
2013-09-25	141	142	137	138	26,058,500	690
2013-09-24	144	146	140	143	39,580,500	715
2013-09-20	148	149	146	147	44,456,000	735
2013-09-19	146	148	143	146	42,990,000	730
2013-09-18	143	147	142	143	59,600,000	715
2013-09-17	146	147	141	141	72,361,500	705
2013-09-13	138	145	137	145	74,441,500	725
2013-09-12	140	142	135	139	38,447,500	695
2013-09-11	142	143	136	139	40,639,000	695
2013-09-10	129	141	129	139	101,548,500	695
2013-09-09	130	130	125	126	46,726,500	630
2013-09-06	122	122	119	121	11,344,000	605
2013-09-05	124	124	121	123	8,937,000	615
2013-09-04	121	123	119	122	11,450,500	610
2013-09-03	121	122	119	121	12,784,000	605
2013-09-02	115	119	115	119	9,082,500	595
2013-08-30	118	119	115	115	6,897,000	575
2013-08-29	116	117	115	117	9,679,000	585
2013-08-28	119	120	114	115	32,542,000	575
2013-08-27	122	123	121	122	5,117,000	610
2013-08-26	121	124	120	124	13,450,500	620
2013-08-23	122	125	120	121	25,684,500	605
2013-08-22	120	123	119	120	18,252,500	600
2013-08-21	124	125	119	121	19,227,500	605
2013-08-20	127	129	125	126	15,915,000	630
2013-08-19	126	129	126	129	10,002,500	645
2013-08-16	125	127	124	127	13,788,500	635
2013-08-15	126	128	126	126	7,627,000	630
2013-08-14	129	130	125	128	13,114,000	640
2013-08-13	127	129	126	129	17,278,500	645
2013-08-12	129	130	125	125	14,191,000	625
2013-08-09	128	131	127	131	19,669,500	655
2013-08-08	128	130	126	127	11,482,500	635
2013-08-07	132	133	129	129	14,130,500	645
2013-08-06	133	134	130	134	16,792,000	670
2013-08-05	130	135	129	132	17,924,000	660
2013-08-02	126	133	125	131	30,913,500	655
2013-08-01	121	125	120	124	12,138,000	620
2013-07-31	123	125	122	122	17,663,500	610
2013-07-30	120	124	119	123	30,971,500	615
2013-07-29	123	124	118	120	27,986,500	600
2013-07-26	131	131	126	128	26,310,000	640
2013-07-25	133	134	132	132	7,135,500	660
2013-07-24	135	135	133	133	12,010,000	665
2013-07-23	135	137	135	135	14,487,500	675
2013-07-22	135	138	134	137	44,639,500	685
2013-07-19	137	137	133	134	22,732,000	670
2013-07-18	135	137	134	136	23,912,000	680
2013-07-17	134	136	133	135	22,585,000	675
2013-07-16	135	138	134	136	28,171,500	680
2013-07-12	137	137	132	133	23,763,000	665
2013-07-11	132	137	131	136	37,091,000	680
2013-07-10	135	137	132	133	23,218,500	665
2013-07-09	135	137	132	135	41,778,500	675
2013-07-08	140	141	134	134	35,545,000	670
2013-07-05	136	139	134	138	34,842,500	690
2013-07-04	130	136	129	135	35,011,000	675
2013-07-03	132	132	128	131	32,829,000	655
2013-07-02	128	130	125	130	51,871,500	650
2013-07-01	123	126	122	125	32,969,000	625
2013-06-28	120	123	118	121	57,809,000	605
2013-06-27	113	117	104	116	76,086,500	580
2013-06-26	122	123	111	112	53,954,500	560
2013-06-25	121	124	119	120	24,710,500	600
2013-06-24	124	126	123	124	27,875,000	620
2013-06-21	122	125	118	122	61,441,000	610
2013-06-20	122	128	121	127	115,060,500	635
2013-06-19	122	123	119	120	17,573,000	600
2013-06-18	121	123	119	121	29,662,000	605
2013-06-17	116	121	115	120	42,116,500	600
2013-06-14	118	120	114	115	55,367,500	575
2013-06-13	118	120	114	114	39,910,000	570
2013-06-12	118	123	116	120	45,982,500	600
2013-06-11	123	127	121	123	51,948,500	615
2013-06-10	123	125	120	123	43,944,500	615
2013-06-07	112	118	111	114	57,818,500	570
2013-06-06	122	127	116	117	66,711,500	585
2013-06-05	134	140	124	127	113,817,500	635
2013-06-04	123	131	117	129	80,122,500	645
2013-06-03	133	135	125	127	60,764,500	635
2013-05-31	137	144	135	135	95,818,500	675
2013-05-30	138	139	133	134	41,243,000	670
2013-05-29	140	143	136	139	54,994,000	695
2013-05-28	137	140	134	138	43,015,500	690
2013-05-27	134	143	132	137	63,315,000	685
2013-05-24	141	146	133	140	87,439,500	700
2013-05-23	146	155	135	136	134,661,500	680
2013-05-22	140	165	140	146	345,576,500	730
2013-05-21	141	142	138	139	24,551,500	695
2013-05-20	145	146	141	141	28,999,500	705
2013-05-17	134	144	132	143	54,668,500	715
2013-05-16	136	141	130	135	48,448,000	675
2013-05-15	147	148	137	137	64,445,500	685
2013-05-14	141	149	141	144	114,015,500	720
2013-05-13	137	141	135	140	57,335,000	700
2013-05-10	145	146	136	139	132,486,500	695
2013-05-09	148	149	146	147	50,352,000	735
2013-05-08	151	151	146	149	60,045,500	745
2013-05-07	152	153	149	150	49,377,500	750
2013-05-02	146	148	143	146	59,829,000	730
2013-05-01	145	152	143	147	126,842,000	735
2013-04-30	147	148	140	142	70,496,500	710
2013-04-26	145	157	142	147	229,065,000	735
2013-04-25	153	154	143	146	136,936,500	730
2013-04-24	160	165	152	156	141,509,500	780
2013-04-23	165	167	153	155	299,692,500	775
2013-04-22	137	162	136	159	469,690,000	795
2013-04-19	121	133	120	133	302,830,000	665
2013-04-18	119	123	116	117	159,358,500	585
2013-04-17	110	120	109	120	105,800,000	600
2013-04-16	104	111	103	109	59,881,500	545
2013-04-15	111	114	107	108	64,171,500	540
2013-04-12	111	115	110	112	39,912,500	560
2013-04-11	115	117	110	111	58,247,000	555
2013-04-10	114	116	111	114	94,668,500	570
2013-04-09	117	119	110	113	204,369,500	565
2013-04-08	98	114	96	110	238,154,500	550
2013-04-05	94	98	92	94	103,192,500	470
2013-04-04	88	91	86	91	37,873,000	455
2013-04-03	85	90	84	90	35,678,500	450
2013-04-02	82	85	80	84	27,145,500	420
2013-04-01	86	87	84	84	14,950,500	420
2013-03-29	87	87	85	86	13,329,000	430
2013-03-28	88	89	86	87	20,054,500	435
2013-03-27	87	89	86	88	32,374,500	440
2013-03-26	86	88	86	87	13,546,000	435
2013-03-25	86	88	86	88	17,946,500	440
2013-03-22	88	88	86	86	24,368,000	430
2013-03-21	88	89	86	88	27,518,000	440
2013-03-19	88	89	87	87	12,035,500	435
2013-03-18	88	89	86	87	27,621,000	435
2013-03-15	91	92	88	89	29,924,500	445
2013-03-14	88	92	88	92	43,360,000	460
2013-03-13	87	89	86	88	18,216,000	440
2013-03-12	88	89	87	87	26,298,500	435
2013-03-11	90	91	85	88	40,918,000	440
2013-03-08	88	90	88	90	18,563,000	450
2013-03-07	90	91	87	88	24,035,500	440
2013-03-06	89	91	88	90	36,452,000	450
2013-03-05	92	92	88	89	38,314,000	445
2013-03-04	89	93	89	90	65,637,500	450
2013-03-01	82	89	81	88	71,404,500	440
2013-02-28	81	83	79	82	33,527,000	410
2013-02-27	82	84	80	80	71,233,000	400
2013-02-26	79	80	78	80	21,780,500	400
2013-02-25	80	81	79	81	30,041,000	405
2013-02-22	78	79	77	79	17,839,500	395
2013-02-21	80	81	78	79	24,411,000	395
2013-02-20	81	81	79	80	19,327,500	400
2013-02-19	79	81	78	79	30,977,000	395
2013-02-18	78	81	77	79	50,508,000	395
2013-02-15	79	79	73	76	86,533,000	380
2013-02-14	83	85	82	82	24,627,500	410
2013-02-13	87	88	84	84	38,610,500	420
2013-02-12	89	89	86	86	38,758,500	430
2013-02-08	91	92	86	87	46,774,000	435
2013-02-07	85	90	85	89	65,713,500	445
2013-02-06	86	88	84	85	48,130,500	425
2013-02-05	85	87	83	83	39,346,500	415
2013-02-04	88	88	86	86	19,554,000	430
2013-02-01	88	88	86	86	24,891,000	430
2013-01-31	89	89	85	88	30,762,000	440
2013-01-30	84	89	84	89	55,762,500	445
2013-01-29	83	86	82	84	35,124,000	420
2013-01-28	86	87	83	83	36,844,000	415
2013-01-25	89	90	85	86	38,252,000	430
2013-01-24	84	87	82	87	54,121,000	435
2013-01-23	91	92	86	86	56,698,000	430
2013-01-22	93	94	91	93	31,609,500	465
2013-01-21	93	93	90	93	26,083,000	465
2013-01-18	95	96	92	92	54,754,000	460
2013-01-17	96	97	86	90	97,469,500	450
2013-01-16	98	100	94	95	130,443,000	475
2013-01-15	91	100	90	100	225,033,500	500
2013-01-11	89	90	86	87	63,131,000	435
2013-01-10	87	90	85	85	132,908,500	425
2013-01-09	78	86	78	86	75,544,500	430
2013-01-08	80	83	77	79	79,731,000	395
2013-01-07	82	86	78	81	161,882,000	405
2013-01-04	72	78	71	77	77,616,500	385

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 [2013年度]

1808 (株)長谷工コーポレーションの時系列データ [2013年度]