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
2014-12-30	992	996	973	976	1,900,600	976
2014-12-29	997	1,020	985	997	2,174,300	997
2014-12-26	963	1,008	960	995	2,492,200	995
2014-12-25	959	966	955	963	1,420,400	963
2014-12-24	981	989	969	971	1,924,800	971
2014-12-22	980	981	963	969	1,666,300	969
2014-12-19	977	985	971	981	3,234,100	981
2014-12-18	956	958	945	952	2,803,500	952
2014-12-17	933	945	926	929	3,872,500	929
2014-12-16	955	963	940	942	3,682,700	942
2014-12-15	996	1,000	978	979	2,370,600	979
2014-12-12	1,013	1,025	1,004	1,013	3,933,000	1,013
2014-12-11	950	1,013	950	1,009	4,237,000	1,009
2014-12-10	980	982	967	975	2,931,400	975
2014-12-09	996	1,004	988	993	2,047,400	993
2014-12-08	998	1,004	986	1,000	2,294,400	1,000
2014-12-05	993	998	983	995	1,924,900	995
2014-12-04	992	1,011	991	995	2,615,900	995
2014-12-03	1,012	1,018	980	983	3,666,100	983
2014-12-02	1,003	1,018	997	1,008	3,606,200	1,008
2014-12-01	987	1,025	987	1,014	5,641,400	1,014
2014-11-28	937	994	937	987	7,347,900	987
2014-11-27	941	941	921	927	3,636,900	927
2014-11-26	934	951	933	945	4,923,300	945
2014-11-25	900	927	897	924	5,948,400	924
2014-11-21	880	890	878	889	2,890,000	889
2014-11-20	891	897	876	877	2,102,300	877
2014-11-19	867	897	867	891	3,962,300	891
2014-11-18	875	883	860	864	4,157,300	864
2014-11-17	900	900	873	877	3,852,100	877
2014-11-14	894	902	872	898	8,531,700	898
2014-11-13	855	858	841	856	2,556,300	856
2014-11-12	846	865	840	844	4,381,000	844
2014-11-11	829	839	821	833	2,647,900	833
2014-11-10	825	831	821	827	1,979,800	827
2014-11-07	838	842	824	825	2,237,600	825
2014-11-06	851	856	828	829	2,750,400	829
2014-11-05	859	865	838	846	4,107,400	846
2014-11-04	870	875	837	870	10,320,400	870
2014-10-31	778	813	774	806	5,560,500	806
2014-10-30	762	777	760	768	3,838,500	768
2014-10-29	748	761	745	760	2,272,800	760
2014-10-28	753	758	733	740	2,874,400	740
2014-10-27	752	755	747	754	1,796,700	754
2014-10-24	766	768	745	746	3,037,600	746
2014-10-23	752	761	745	753	2,894,400	753
2014-10-22	768	774	756	764	3,599,100	764
2014-10-21	799	818	740	743	8,945,800	743
2014-10-20	743	770	741	770	5,836,500	770
2014-10-17	726	733	713	713	2,766,500	713
2014-10-16	713	731	712	723	4,032,400	723
2014-10-15	730	739	722	736	3,423,200	736
2014-10-14	743	744	712	715	6,182,500	715
2014-10-10	768	774	746	758	5,360,100	758
2014-10-09	806	810	771	779	3,622,600	779
2014-10-08	807	808	801	801	1,809,200	801
2014-10-07	820	828	814	817	1,929,800	817
2014-10-06	830	834	816	819	1,900,200	819
2014-10-03	815	832	807	819	2,770,600	819
2014-10-02	827	828	811	814	2,520,300	814
2014-10-01	848	858	837	837	1,740,500	837
2014-09-30	857	859	841	847	2,176,000	847
2014-09-29	859	862	852	859	1,641,100	859
2014-09-26	838	857	833	851	1,555,600	851
2014-09-25	844	848	838	845	1,724,700	845
2014-09-24	811	844	811	836	3,001,900	836
2014-09-22	825	832	812	822	2,510,600	822
2014-09-19	839	840	825	826	2,207,000	826
2014-09-18	820	840	820	835	2,602,000	835
2014-09-17	841	843	816	819	4,048,700	819
2014-09-16	856	861	843	845	1,668,200	845
2014-09-12	857	859	850	852	2,063,600	852
2014-09-11	876	877	852	860	2,406,100	860
2014-09-10	871	873	862	872	1,635,300	872
2014-09-09	885	889	872	873	1,355,800	873
2014-09-08	866	880	863	879	2,088,100	879
2014-09-05	890	897	875	881	1,352,300	881
2014-09-04	897	898	879	885	2,025,200	885
2014-09-03	908	908	890	896	2,511,500	896
2014-09-02	899	910	892	904	3,102,000	904
2014-09-01	872	897	872	895	3,828,500	895
2014-08-29	875	879	858	861	2,648,000	861
2014-08-28	877	887	872	881	3,238,300	881
2014-08-27	866	878	864	874	2,589,300	874
2014-08-26	870	884	866	871	5,229,400	871
2014-08-25	825	878	823	869	7,536,600	869
2014-08-22	823	824	817	819	1,542,200	819
2014-08-21	815	823	810	821	2,184,800	821
2014-08-20	830	833	808	811	2,591,300	811
2014-08-19	827	838	825	829	2,982,500	829
2014-08-18	836	837	820	826	1,715,600	826
2014-08-15	835	835	822	828	1,634,600	828
2014-08-14	829	834	826	833	1,538,900	833
2014-08-13	826	830	817	826	1,782,200	826
2014-08-12	830	838	829	832	2,420,600	832
2014-08-11	819	830	811	823	3,388,300	823
2014-08-08	811	829	791	799	5,203,200	799
2014-08-07	788	800	786	800	1,729,200	800
2014-08-06	796	801	784	790	2,634,600	790
2014-08-05	820	824	801	803	2,268,300	803
2014-08-04	825	829	810	824	1,953,500	824
2014-08-01	816	830	814	824	1,448,500	824
2014-07-31	834	841	828	829	3,394,200	829
2014-07-30	832	834	822	832	1,809,500	832
2014-07-29	838	839	826	836	2,828,200	836
2014-07-28	820	839	816	839	4,242,500	839
2014-07-25	805	820	805	819	4,556,000	819
2014-07-24	811	814	795	801	2,496,300	801
2014-07-23	808	811	802	804	1,122,200	804
2014-07-22	800	812	797	809	2,629,000	809
2014-07-18	786	795	765	793	2,368,400	793
2014-07-17	793	805	791	799	2,044,600	799
2014-07-16	799	800	788	790	2,358,200	790
2014-07-15	791	800	787	795	1,864,800	795
2014-07-14	796	796	779	787	2,209,800	787
2014-07-11	769	788	768	786	1,675,600	786
2014-07-10	793	798	774	776	3,990,000	776
2014-07-09	800	805	790	797	2,763,300	797
2014-07-08	800	817	788	815	2,477,800	815
2014-07-07	815	816	801	803	1,917,800	803
2014-07-04	825	826	817	817	1,389,600	817
2014-07-03	820	822	816	818	1,820,000	818
2014-07-02	825	827	816	818	1,322,900	818
2014-07-01	814	824	812	821	1,834,400	821
2014-06-30	808	818	806	815	2,099,200	815
2014-06-27	810	820	801	805	2,019,000	805
2014-06-26	815	829	813	814	2,323,300	814
2014-06-25	818	827	810	810	2,100,500	810
2014-06-24	825	832	814	827	2,165,000	827
2014-06-23	846	849	823	824	3,540,300	824
2014-06-20	814	843	811	841	7,244,400	841
2014-06-19	805	814	801	813	2,687,800	813
2014-06-18	796	803	792	798	1,969,800	798
2014-06-17	805	807	791	794	3,578,200	794
2014-06-16	805	823	801	809	2,965,700	809
2014-06-13	784	806	783	803	3,562,900	803
2014-06-12	788	790	782	786	2,388,200	786
2014-06-11	782	790	781	788	1,903,300	788
2014-06-10	784	791	781	783	2,690,600	783
2014-06-09	783	786	777	780	2,134,900	780
2014-06-06	779	785	773	775	2,281,200	775
2014-06-05	773	780	767	773	2,785,600	773
2014-06-04	771	783	760	764	3,700,600	764
2014-06-03	767	771	761	767	3,086,200	767
2014-06-02	742	761	738	754	3,108,700	754
2014-05-30	748	753	735	736	3,053,000	736
2014-05-29	749	756	740	748	3,035,700	748
2014-05-28	728	756	724	749	5,435,700	749
2014-05-27	708	729	704	721	2,832,300	721
2014-05-26	708	711	700	705	2,179,100	705
2014-05-23	700	714	699	704	2,176,400	704
2014-05-22	683	700	680	698	2,727,500	698
2014-05-21	685	693	671	673	4,121,800	673
2014-05-20	708	718	699	700	2,416,800	700
2014-05-19	715	720	702	708	2,333,000	708
2014-05-16	713	719	703	714	2,631,300	714
2014-05-15	708	729	701	727	5,066,500	727
2014-05-14	688	713	685	709	4,511,800	709
2014-05-13	673	687	669	685	2,357,800	685
2014-05-12	675	676	657	665	2,346,500	665
2014-05-09	662	677	661	671	1,565,000	671
2014-05-08	665	677	658	671	2,693,100	671
2014-05-07	663	671	652	660	3,379,500	660
2014-05-02	661	683	656	682	3,085,400	682
2014-05-01	659	661	648	660	1,999,500	660
2014-04-30	653	660	640	647	1,762,500	647
2014-04-28	640	643	633	640	1,243,500	640
2014-04-25	646	655	641	646	1,111,400	646
2014-04-24	654	661	646	652	1,320,400	652
2014-04-23	650	665	647	655	1,545,100	655
2014-04-22	653	657	645	645	1,612,800	645
2014-04-21	660	665	648	648	1,351,600	648
2014-04-18	660	661	653	660	958,600	660
2014-04-17	646	661	644	655	1,895,200	655
2014-04-16	631	643	627	643	2,120,900	643
2014-04-15	641	645	604	619	2,844,300	619
2014-04-14	635	649	630	637	2,343,200	637
2014-04-11	633	641	628	640	4,434,100	640
2014-04-10	650	660	642	649	4,123,900	649
2014-04-09	642	649	633	640	2,451,200	640
2014-04-08	656	664	653	655	2,249,800	655
2014-04-07	672	677	665	669	1,849,100	669
2014-04-04	678	684	673	682	2,253,100	682
2014-04-03	682	684	670	682	2,747,900	682
2014-04-02	665	687	665	678	4,615,500	678
2014-04-01	653	657	644	655	3,105,500	655
2014-03-31	637	647	634	646	3,076,600	646
2014-03-28	629	629	613	628	2,412,100	628
2014-03-27	605	630	598	629	6,514,300	629
2014-03-26	594	604	591	604	3,641,000	604
2014-03-25	600	603	584	589	4,723,700	589
2014-03-24	608	620	598	601	6,094,900	601
2014-03-20	644	647	611	612	3,651,700	612
2014-03-19	660	670	642	646	3,308,600	646
2014-03-18	666	670	655	657	2,874,300	657
2014-03-17	671	677	641	648	4,119,000	648
2014-03-14	685	686	669	678	4,341,700	678
2014-03-13	700	709	695	706	2,666,000	706
2014-03-12	727	728	698	700	3,885,000	700
2014-03-11	709	729	704	728	5,055,000	728
2014-03-10	708	711	701	704	2,500,200	704
2014-03-07	701	709	697	706	3,176,500	706
2014-03-06	675	697	671	693	2,732,900	693
2014-03-05	672	679	671	673	2,979,800	673
2014-03-04	647	670	644	658	2,791,800	658
2014-03-03	642	650	637	650	2,628,900	650
2014-02-28	663	666	645	650	4,974,500	650
2014-02-27	689	692	671	673	2,687,300	673
2014-02-26	690	695	686	688	1,888,400	688
2014-02-25	683	696	678	695	3,266,600	695
2014-02-24	681	700	670	678	4,070,800	678
2014-02-21	685	693	679	688	2,049,100	688
2014-02-20	690	695	673	676	2,573,700	676
2014-02-19	696	704	685	691	2,292,300	691
2014-02-18	681	698	670	696	3,753,200	696
2014-02-17	675	686	636	680	5,886,600	680
2014-02-14	727	732	663	679	11,131,200	679
2014-02-13	762	768	722	728	4,876,200	728
2014-02-12	758	758	739	749	2,058,100	749
2014-02-10	751	755	737	746	2,482,200	746
2014-02-07	730	736	722	729	2,280,800	729
2014-02-06	717	723	706	715	2,381,100	715
2014-02-05	710	722	700	710	4,585,800	710
2014-02-04	721	723	692	699	4,442,500	699
2014-02-03	765	771	748	748	2,378,000	748
2014-01-31	783	790	763	775	2,601,200	775
2014-01-30	785	785	766	774	3,572,400	774
2014-01-29	793	812	785	803	2,804,900	803
2014-01-28	800	819	780	780	3,462,500	780
2014-01-27	797	803	790	790	2,816,200	790
2014-01-24	817	823	807	812	2,538,800	812
2014-01-23	847	848	828	830	2,381,600	830
2014-01-22	850	850	831	845	2,252,400	845
2014-01-21	854	860	845	848	2,200,900	848
2014-01-20	847	858	840	853	2,466,600	853
2014-01-17	826	844	822	842	2,452,200	842
2014-01-16	834	842	827	828	2,456,700	828
2014-01-15	823	829	812	828	2,573,800	828
2014-01-14	816	818	805	812	2,934,200	812
2014-01-10	810	834	808	833	5,321,900	833
2014-01-09	813	813	804	807	2,656,700	807
2014-01-08	804	814	801	814	2,890,800	814
2014-01-07	794	805	791	795	2,393,700	795
2014-01-06	796	800	786	790	2,491,600	790

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1808 (株)長谷工コーポレーション の時系列データ [2014年度]

1808 (株)長谷工コーポレーションの時系列データ [2014年度]