1. HOME >
  2. 株価時系列 >
  3. 1808 >
  4. 2016年

1808 (株)長谷工コーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1781,1941,1741,1891,238,3001,189
2016-12-291,2121,2121,1801,1892,304,4001,189
2016-12-281,2011,2191,1981,2121,572,8001,212
2016-12-271,1961,2001,1821,1981,784,6001,198
2016-12-261,1951,2061,1851,2021,295,4001,202
2016-12-221,1831,2021,1761,1992,406,1001,199
2016-12-211,1921,1961,1721,1791,972,2001,179
2016-12-201,1881,1981,1821,1981,940,8001,198
2016-12-191,2001,2001,1851,1931,329,6001,193
2016-12-161,1821,2071,1731,2042,563,1001,204
2016-12-151,2031,2081,1731,1794,604,6001,179
2016-12-141,2391,2391,2181,2211,572,1001,221
2016-12-131,2391,2411,2241,2362,251,6001,236
2016-12-121,2431,2431,2201,2372,075,6001,237
2016-12-091,2341,2341,2121,2302,798,9001,230
2016-12-081,2541,2701,2201,2363,206,4001,236
2016-12-071,2001,2291,1991,2283,308,8001,228
2016-12-061,1901,1991,1821,1881,917,9001,188
2016-12-051,1931,1971,1631,1732,367,7001,173
2016-12-021,1821,1991,1821,1962,348,0001,196
2016-12-011,1991,2121,1841,1892,958,6001,189
2016-11-301,1751,1931,1691,1842,810,0001,184
2016-11-291,1701,1751,1601,1702,962,3001,170
2016-11-281,1611,1831,1501,1753,746,6001,175
2016-11-251,1551,1621,1411,1573,287,7001,157
2016-11-241,1501,1531,1371,1463,104,3001,146
2016-11-221,1251,1371,1191,1312,880,2001,131
2016-11-211,0931,1191,0881,1172,943,8001,117
2016-11-181,1051,1141,0941,0942,586,0001,094
2016-11-171,0801,1071,0791,0873,338,1001,087
2016-11-161,0601,0691,0521,0612,621,2001,061
2016-11-151,0711,0761,0381,0504,035,2001,050
2016-11-141,0651,0771,0611,0702,553,2001,070
2016-11-111,0451,0891,0401,0515,713,1001,051
2016-11-101,0011,0249901,0233,014,3001,023
2016-11-091,0201,0289349504,635,200950
2016-11-081,0121,0251,0111,0201,204,4001,020
2016-11-071,0141,0231,0111,0201,745,3001,020
2016-11-049981,0079869992,341,200999
2016-11-021,0181,0261,0061,0102,662,9001,010
2016-11-011,0211,0361,0171,0341,242,0001,034
2016-10-311,0251,0291,0171,0231,369,6001,023
2016-10-281,0401,0411,0211,0282,216,5001,028
2016-10-271,0251,0401,0221,0271,847,3001,027
2016-10-261,0171,0301,0091,0211,757,1001,021
2016-10-251,0081,0239931,0173,207,0001,017
2016-10-241,0161,0179951,0091,850,3001,009
2016-10-211,0031,0261,0011,0192,729,0001,019
2016-10-209791,0199761,0154,432,3001,015
2016-10-199419829399804,175,200980
2016-10-179449459339352,465,600935
2016-10-139469549389451,758,300945
2016-10-129499499359421,833,800942
2016-10-119479569439501,422,700950
2016-10-079509519379382,321,500938
2016-10-069559629499501,965,100950
2016-10-059569569429451,683,000945
2016-10-049529589449472,033,900947
2016-10-039689729529561,732,500956
2016-09-309749749539652,508,400965
2016-09-299769889709872,742,100987
2016-09-289589709509672,336,600967
2016-09-279309589239582,159,100958
2016-09-269489529419441,722,800944
2016-09-239469589349561,949,000956
2016-09-219379599189574,345,500957
2016-09-209539579349373,169,700937
2016-09-169679709539631,716,700963
2016-09-159659709589621,499,600962
2016-09-149719859689731,455,400973
2016-09-139869889759771,424,700977
2016-09-129819859739832,458,300983
2016-09-091,0051,0149969961,620,300996
2016-09-081,0111,0119961,0041,422,1001,004
2016-09-079881,0179881,0072,335,0001,007
2016-09-069781,0019769982,024,400998
2016-09-059959999819851,907,400985
2016-09-029709899679802,049,300980
2016-09-019799819649792,504,200979
2016-08-319709839579793,412,300979
2016-08-309839839669691,888,300969
2016-08-299889939819872,258,400987
2016-08-269809829719731,385,000973
2016-08-259889959789831,354,300983
2016-08-249941,0039909961,769,300996
2016-08-239659979649842,456,700984
2016-08-229619729539711,670,100971
2016-08-199689719489592,072,100959
2016-08-189709739579643,434,800964
2016-08-171,0191,0219799835,188,900983
2016-08-161,0371,0411,0191,0192,280,0001,019
2016-08-151,0421,0451,0321,0391,763,9001,039
2016-08-121,1251,1251,0281,0436,609,5001,043
2016-08-101,0961,1071,0801,1003,071,7001,100
2016-08-091,0901,0931,0611,0791,845,1001,079
2016-08-081,0411,0981,0391,0942,904,2001,094
2016-08-051,0291,0371,0111,0211,782,2001,021
2016-08-041,0231,0381,0091,0341,675,6001,034
2016-08-031,0291,0491,0171,0192,607,3001,019
2016-08-021,0621,0721,0571,0571,505,3001,057
2016-08-011,0801,0841,0571,0791,856,1001,079
2016-07-291,0911,1221,0731,0993,615,4001,099
2016-07-281,1001,1081,0811,0931,400,2001,093
2016-07-271,0751,1131,0751,1113,530,3001,111
2016-07-261,0801,0801,0511,0642,120,9001,064
2016-07-251,0821,0991,0821,0861,697,9001,086
2016-07-221,0961,1001,0811,0852,140,5001,085
2016-07-211,1071,1551,1071,1214,015,5001,121
2016-07-201,0661,0821,0611,0781,842,6001,078
2016-07-191,0801,0801,0601,0661,776,0001,066
2016-07-151,0641,0831,0571,0682,009,5001,068
2016-07-141,0411,0641,0381,0601,791,8001,060
2016-07-131,0861,0881,0571,0613,840,4001,061
2016-07-121,0251,0541,0221,0485,181,6001,048
2016-07-119659899599833,573,800983
2016-07-089639719279283,370,500928
2016-07-079879989589633,086,700963
2016-07-069739809539722,383,300972
2016-07-051,0051,0089889991,958,100999
2016-07-049991,0129911,0082,183,9001,008
2016-07-011,0301,0331,0061,0121,629,3001,012
2016-06-301,0061,0371,0061,0213,432,3001,021
2016-06-299929989779912,159,400991
2016-06-289519759319703,952,300970
2016-06-279709959699883,460,900988
2016-06-241,0721,0739559793,797,400979
2016-06-231,0501,0591,0411,0522,068,0001,052
2016-06-221,0901,0921,0611,0631,716,8001,063
2016-06-211,0621,0971,0571,0931,694,5001,093
2016-06-201,0701,0911,0671,0791,778,5001,079
2016-06-171,0771,0841,0381,0442,809,3001,044
2016-06-161,0971,1141,0591,0642,227,6001,064
2016-06-151,1021,1121,0901,0971,749,9001,097
2016-06-141,1061,1251,0861,1092,235,9001,109
2016-06-131,1541,1571,1191,1192,366,5001,119
2016-06-101,1651,1701,1531,1672,203,1001,167
2016-06-091,1851,1871,1591,1651,902,7001,165
2016-06-081,1601,1901,1561,1892,375,3001,189
2016-06-071,1551,1641,1381,1531,843,9001,153
2016-06-061,1321,1571,1251,1531,679,2001,153
2016-06-031,1641,1721,1561,1641,878,4001,164
2016-06-021,1861,1921,1581,1642,428,6001,164
2016-06-011,2011,2141,1911,2012,990,3001,201
2016-05-311,2231,2291,2111,2203,054,0001,220
2016-05-301,2411,2481,2161,2322,527,6001,232
2016-05-271,2511,2661,2321,2353,596,9001,235
2016-05-261,2111,2451,2021,2365,251,7001,236
2016-05-251,1801,1841,1711,1751,654,8001,175
2016-05-241,1741,1791,1631,1662,137,3001,166
2016-05-231,1861,1871,1621,1821,978,0001,182
2016-05-201,1511,1911,1481,1884,151,2001,188
2016-05-191,1451,1691,1261,1383,871,1001,138
2016-05-181,0901,1581,0851,1376,398,1001,137
2016-05-171,0571,0831,0501,0833,435,5001,083
2016-05-161,0751,0881,0431,0494,088,6001,049
2016-05-131,0381,1071,0071,0615,211,9001,061
2016-05-121,0221,0321,0091,0301,321,7001,030
2016-05-111,0281,0341,0091,0241,791,5001,024
2016-05-109921,0189861,0151,893,7001,015
2016-05-099709909679852,174,400985
2016-05-069809919629671,970,700967
2016-05-029719899719782,059,200978
2016-04-281,0831,0861,0171,0202,682,8001,020
2016-04-271,0691,0781,0631,0741,359,2001,074
2016-04-261,0901,0991,0571,0632,100,3001,063
2016-04-251,1251,1301,0901,0931,769,7001,093
2016-04-221,0711,1141,0681,1112,666,3001,111
2016-04-211,0601,0891,0541,0812,805,2001,081
2016-04-201,0561,0661,0341,0401,781,7001,040
2016-04-191,0531,0581,0371,0511,694,1001,051
2016-04-181,0111,0401,0111,0291,748,1001,029
2016-04-151,0591,0711,0511,0561,947,7001,056
2016-04-141,0681,0761,0601,0702,208,0001,070
2016-04-131,0261,0491,0221,0452,671,9001,045
2016-04-129941,0129911,0102,015,1001,010
2016-04-111,0001,0019719921,739,500992
2016-04-089741,0139649972,533,100997
2016-04-079719939619892,472,300989
2016-04-069589729439712,718,000971
2016-04-059909989649722,936,100972
2016-04-049971,0189879982,109,800998
2016-04-011,0451,0451,0011,0063,193,2001,006
2016-03-311,0841,0881,0451,0482,277,4001,048
2016-03-301,0961,1001,0721,0752,047,5001,075
2016-03-291,0801,1091,0731,0973,096,0001,097
2016-03-281,0581,0841,0551,0823,483,1001,082
2016-03-251,0811,0821,0261,0353,847,1001,035
2016-03-241,0881,0941,0771,0821,858,3001,082
2016-03-231,0971,0991,0811,0871,937,3001,087
2016-03-221,1041,1161,0751,0942,352,3001,094
2016-03-181,0881,0981,0661,0843,106,5001,084
2016-03-171,0951,1191,0731,0883,231,9001,088
2016-03-161,0711,0931,0701,0832,179,1001,083
2016-03-151,1021,1221,0651,0854,246,5001,085
2016-03-141,0701,1161,0691,0973,828,3001,097
2016-03-111,0111,0531,0081,0484,142,9001,048
2016-03-101,0161,0339951,0232,720,1001,023
2016-03-091,0021,0169911,0082,265,2001,008
2016-03-081,0281,0451,0031,0183,009,7001,018
2016-03-071,0561,0591,0371,0382,191,6001,038
2016-03-041,0501,0681,0481,0572,473,0001,057
2016-03-031,0351,0491,0251,0453,331,7001,045
2016-03-021,0401,0501,0311,0454,648,9001,045
2016-03-019701,0169681,0134,022,1001,013
2016-02-299891,0199759773,893,500977
2016-02-269759899669664,270,200966
2016-02-259209729209645,464,600964
2016-02-249139278919194,427,900919
2016-02-239609639179254,746,100925
2016-02-229479699419464,380,900946
2016-02-199879909699773,158,500977
2016-02-181,0201,0221,0011,0053,650,0001,005
2016-02-171,0301,0469769905,237,200990
2016-02-161,0151,0721,0031,0384,745,8001,038
2016-02-151,0061,0459901,0403,593,2001,040
2016-02-129601,0019409468,810,200946
2016-02-101,1021,1111,0411,0623,222,8001,062
2016-02-091,1131,1241,0921,1022,703,2001,102
2016-02-081,1291,1881,1171,1772,468,5001,177
2016-02-051,1781,1791,1291,1453,189,7001,145
2016-02-041,2151,2251,1911,1972,613,7001,197
2016-02-031,2351,2441,2161,2372,475,2001,237
2016-02-021,3031,3251,2661,2773,487,4001,277
2016-02-011,2901,3391,2881,3335,950,8001,333
2016-01-291,1481,2491,1411,2455,256,4001,245
2016-01-281,1411,1581,1291,1471,508,2001,147
2016-01-271,1501,1721,1401,1572,153,2001,157
2016-01-261,1211,1411,1131,1242,498,7001,124
2016-01-251,1511,1601,1101,1343,515,8001,134
2016-01-221,1151,1331,0851,1313,410,2001,131
2016-01-211,1011,1231,0631,0637,367,7001,063
2016-01-201,1551,1551,0691,0734,950,4001,073
2016-01-191,1571,1751,1521,1631,980,3001,163
2016-01-181,1581,1761,1451,1712,390,1001,171
2016-01-151,2491,2581,1871,1942,901,1001,194
2016-01-141,2281,2291,1951,2222,824,6001,222
2016-01-131,2471,2731,2361,2693,548,9001,269
2016-01-121,2301,2411,2001,2072,853,6001,207
2016-01-081,2201,2621,2201,2362,849,7001,236
2016-01-071,2521,2741,2371,2412,450,2001,241
2016-01-061,2981,3031,2561,2652,524,5001,265
2016-01-051,2761,2981,2701,2892,242,3001,289
2016-01-041,3261,3341,2821,2893,713,2001,289

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