1808 (株)長谷工コーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309929969739761,900,600976
2014-12-299971,0209859972,174,300997
2014-12-269631,0089609952,492,200995
2014-12-259599669559631,420,400963
2014-12-249819899699711,924,800971
2014-12-229809819639691,666,300969
2014-12-199779859719813,234,100981
2014-12-189569589459522,803,500952
2014-12-179339459269293,872,500929
2014-12-169559639409423,682,700942
2014-12-159961,0009789792,370,600979
2014-12-121,0131,0251,0041,0133,933,0001,013
2014-12-119501,0139501,0094,237,0001,009
2014-12-109809829679752,931,400975
2014-12-099961,0049889932,047,400993
2014-12-089981,0049861,0002,294,4001,000
2014-12-059939989839951,924,900995
2014-12-049921,0119919952,615,900995
2014-12-031,0121,0189809833,666,100983
2014-12-021,0031,0189971,0083,606,2001,008
2014-12-019871,0259871,0145,641,4001,014
2014-11-289379949379877,347,900987
2014-11-279419419219273,636,900927
2014-11-269349519339454,923,300945
2014-11-259009278979245,948,400924
2014-11-218808908788892,890,000889
2014-11-208918978768772,102,300877
2014-11-198678978678913,962,300891
2014-11-188758838608644,157,300864
2014-11-179009008738773,852,100877
2014-11-148949028728988,531,700898
2014-11-138558588418562,556,300856
2014-11-128468658408444,381,000844
2014-11-118298398218332,647,900833
2014-11-108258318218271,979,800827
2014-11-078388428248252,237,600825
2014-11-068518568288292,750,400829
2014-11-058598658388464,107,400846
2014-11-0487087583787010,320,400870
2014-10-317788137748065,560,500806
2014-10-307627777607683,838,500768
2014-10-297487617457602,272,800760
2014-10-287537587337402,874,400740
2014-10-277527557477541,796,700754
2014-10-247667687457463,037,600746
2014-10-237527617457532,894,400753
2014-10-227687747567643,599,100764
2014-10-217998187407438,945,800743
2014-10-207437707417705,836,500770
2014-10-177267337137132,766,500713
2014-10-167137317127234,032,400723
2014-10-157307397227363,423,200736
2014-10-147437447127156,182,500715
2014-10-107687747467585,360,100758
2014-10-098068107717793,622,600779
2014-10-088078088018011,809,200801
2014-10-078208288148171,929,800817
2014-10-068308348168191,900,200819
2014-10-038158328078192,770,600819
2014-10-028278288118142,520,300814
2014-10-018488588378371,740,500837
2014-09-308578598418472,176,000847
2014-09-298598628528591,641,100859
2014-09-268388578338511,555,600851
2014-09-258448488388451,724,700845
2014-09-248118448118363,001,900836
2014-09-228258328128222,510,600822
2014-09-198398408258262,207,000826
2014-09-188208408208352,602,000835
2014-09-178418438168194,048,700819
2014-09-168568618438451,668,200845
2014-09-128578598508522,063,600852
2014-09-118768778528602,406,100860
2014-09-108718738628721,635,300872
2014-09-098858898728731,355,800873
2014-09-088668808638792,088,100879
2014-09-058908978758811,352,300881
2014-09-048978988798852,025,200885
2014-09-039089088908962,511,500896
2014-09-028999108929043,102,000904
2014-09-018728978728953,828,500895
2014-08-298758798588612,648,000861
2014-08-288778878728813,238,300881
2014-08-278668788648742,589,300874
2014-08-268708848668715,229,400871
2014-08-258258788238697,536,600869
2014-08-228238248178191,542,200819
2014-08-218158238108212,184,800821
2014-08-208308338088112,591,300811
2014-08-198278388258292,982,500829
2014-08-188368378208261,715,600826
2014-08-158358358228281,634,600828
2014-08-148298348268331,538,900833
2014-08-138268308178261,782,200826
2014-08-128308388298322,420,600832
2014-08-118198308118233,388,300823
2014-08-088118297917995,203,200799
2014-08-077888007868001,729,200800
2014-08-067968017847902,634,600790
2014-08-058208248018032,268,300803
2014-08-048258298108241,953,500824
2014-08-018168308148241,448,500824
2014-07-318348418288293,394,200829
2014-07-308328348228321,809,500832
2014-07-298388398268362,828,200836
2014-07-288208398168394,242,500839
2014-07-258058208058194,556,000819
2014-07-248118147958012,496,300801
2014-07-238088118028041,122,200804
2014-07-228008127978092,629,000809
2014-07-187867957657932,368,400793
2014-07-177938057917992,044,600799
2014-07-167998007887902,358,200790
2014-07-157918007877951,864,800795
2014-07-147967967797872,209,800787
2014-07-117697887687861,675,600786
2014-07-107937987747763,990,000776
2014-07-098008057907972,763,300797
2014-07-088008177888152,477,800815
2014-07-078158168018031,917,800803
2014-07-048258268178171,389,600817
2014-07-038208228168181,820,000818
2014-07-028258278168181,322,900818
2014-07-018148248128211,834,400821
2014-06-308088188068152,099,200815
2014-06-278108208018052,019,000805
2014-06-268158298138142,323,300814
2014-06-258188278108102,100,500810
2014-06-248258328148272,165,000827
2014-06-238468498238243,540,300824
2014-06-208148438118417,244,400841
2014-06-198058148018132,687,800813
2014-06-187968037927981,969,800798
2014-06-178058077917943,578,200794
2014-06-168058238018092,965,700809
2014-06-137848067838033,562,900803
2014-06-127887907827862,388,200786
2014-06-117827907817881,903,300788
2014-06-107847917817832,690,600783
2014-06-097837867777802,134,900780
2014-06-067797857737752,281,200775
2014-06-057737807677732,785,600773
2014-06-047717837607643,700,600764
2014-06-037677717617673,086,200767
2014-06-027427617387543,108,700754
2014-05-307487537357363,053,000736
2014-05-297497567407483,035,700748
2014-05-287287567247495,435,700749
2014-05-277087297047212,832,300721
2014-05-267087117007052,179,100705
2014-05-237007146997042,176,400704
2014-05-226837006806982,727,500698
2014-05-216856936716734,121,800673
2014-05-207087186997002,416,800700
2014-05-197157207027082,333,000708
2014-05-167137197037142,631,300714
2014-05-157087297017275,066,500727
2014-05-146887136857094,511,800709
2014-05-136736876696852,357,800685
2014-05-126756766576652,346,500665
2014-05-096626776616711,565,000671
2014-05-086656776586712,693,100671
2014-05-076636716526603,379,500660
2014-05-026616836566823,085,400682
2014-05-016596616486601,999,500660
2014-04-306536606406471,762,500647
2014-04-286406436336401,243,500640
2014-04-256466556416461,111,400646
2014-04-246546616466521,320,400652
2014-04-236506656476551,545,100655
2014-04-226536576456451,612,800645
2014-04-216606656486481,351,600648
2014-04-18660661653660958,600660
2014-04-176466616446551,895,200655
2014-04-166316436276432,120,900643
2014-04-156416456046192,844,300619
2014-04-146356496306372,343,200637
2014-04-116336416286404,434,100640
2014-04-106506606426494,123,900649
2014-04-096426496336402,451,200640
2014-04-086566646536552,249,800655
2014-04-076726776656691,849,100669
2014-04-046786846736822,253,100682
2014-04-036826846706822,747,900682
2014-04-026656876656784,615,500678
2014-04-016536576446553,105,500655
2014-03-316376476346463,076,600646
2014-03-286296296136282,412,100628
2014-03-276056305986296,514,300629
2014-03-265946045916043,641,000604
2014-03-256006035845894,723,700589
2014-03-246086205986016,094,900601
2014-03-206446476116123,651,700612
2014-03-196606706426463,308,600646
2014-03-186666706556572,874,300657
2014-03-176716776416484,119,000648
2014-03-146856866696784,341,700678
2014-03-137007096957062,666,000706
2014-03-127277286987003,885,000700
2014-03-117097297047285,055,000728
2014-03-107087117017042,500,200704
2014-03-077017096977063,176,500706
2014-03-066756976716932,732,900693
2014-03-056726796716732,979,800673
2014-03-046476706446582,791,800658
2014-03-036426506376502,628,900650
2014-02-286636666456504,974,500650
2014-02-276896926716732,687,300673
2014-02-266906956866881,888,400688
2014-02-256836966786953,266,600695
2014-02-246817006706784,070,800678
2014-02-216856936796882,049,100688
2014-02-206906956736762,573,700676
2014-02-196967046856912,292,300691
2014-02-186816986706963,753,200696
2014-02-176756866366805,886,600680
2014-02-1472773266367911,131,200679
2014-02-137627687227284,876,200728
2014-02-127587587397492,058,100749
2014-02-107517557377462,482,200746
2014-02-077307367227292,280,800729
2014-02-067177237067152,381,100715
2014-02-057107227007104,585,800710
2014-02-047217236926994,442,500699
2014-02-037657717487482,378,000748
2014-01-317837907637752,601,200775
2014-01-307857857667743,572,400774
2014-01-297938127858032,804,900803
2014-01-288008197807803,462,500780
2014-01-277978037907902,816,200790
2014-01-248178238078122,538,800812
2014-01-238478488288302,381,600830
2014-01-228508508318452,252,400845
2014-01-218548608458482,200,900848
2014-01-208478588408532,466,600853
2014-01-178268448228422,452,200842
2014-01-168348428278282,456,700828
2014-01-158238298128282,573,800828
2014-01-148168188058122,934,200812
2014-01-108108348088335,321,900833
2014-01-098138138048072,656,700807
2014-01-088048148018142,890,800814
2014-01-077948057917952,393,700795
2014-01-067968007867902,491,600790

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