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
2016-12-30	1,178	1,194	1,174	1,189	1,238,300	1,189
2016-12-29	1,212	1,212	1,180	1,189	2,304,400	1,189
2016-12-28	1,201	1,219	1,198	1,212	1,572,800	1,212
2016-12-27	1,196	1,200	1,182	1,198	1,784,600	1,198
2016-12-26	1,195	1,206	1,185	1,202	1,295,400	1,202
2016-12-22	1,183	1,202	1,176	1,199	2,406,100	1,199
2016-12-21	1,192	1,196	1,172	1,179	1,972,200	1,179
2016-12-20	1,188	1,198	1,182	1,198	1,940,800	1,198
2016-12-19	1,200	1,200	1,185	1,193	1,329,600	1,193
2016-12-16	1,182	1,207	1,173	1,204	2,563,100	1,204
2016-12-15	1,203	1,208	1,173	1,179	4,604,600	1,179
2016-12-14	1,239	1,239	1,218	1,221	1,572,100	1,221
2016-12-13	1,239	1,241	1,224	1,236	2,251,600	1,236
2016-12-12	1,243	1,243	1,220	1,237	2,075,600	1,237
2016-12-09	1,234	1,234	1,212	1,230	2,798,900	1,230
2016-12-08	1,254	1,270	1,220	1,236	3,206,400	1,236
2016-12-07	1,200	1,229	1,199	1,228	3,308,800	1,228
2016-12-06	1,190	1,199	1,182	1,188	1,917,900	1,188
2016-12-05	1,193	1,197	1,163	1,173	2,367,700	1,173
2016-12-02	1,182	1,199	1,182	1,196	2,348,000	1,196
2016-12-01	1,199	1,212	1,184	1,189	2,958,600	1,189
2016-11-30	1,175	1,193	1,169	1,184	2,810,000	1,184
2016-11-29	1,170	1,175	1,160	1,170	2,962,300	1,170
2016-11-28	1,161	1,183	1,150	1,175	3,746,600	1,175
2016-11-25	1,155	1,162	1,141	1,157	3,287,700	1,157
2016-11-24	1,150	1,153	1,137	1,146	3,104,300	1,146
2016-11-22	1,125	1,137	1,119	1,131	2,880,200	1,131
2016-11-21	1,093	1,119	1,088	1,117	2,943,800	1,117
2016-11-18	1,105	1,114	1,094	1,094	2,586,000	1,094
2016-11-17	1,080	1,107	1,079	1,087	3,338,100	1,087
2016-11-16	1,060	1,069	1,052	1,061	2,621,200	1,061
2016-11-15	1,071	1,076	1,038	1,050	4,035,200	1,050
2016-11-14	1,065	1,077	1,061	1,070	2,553,200	1,070
2016-11-11	1,045	1,089	1,040	1,051	5,713,100	1,051
2016-11-10	1,001	1,024	990	1,023	3,014,300	1,023
2016-11-09	1,020	1,028	934	950	4,635,200	950
2016-11-08	1,012	1,025	1,011	1,020	1,204,400	1,020
2016-11-07	1,014	1,023	1,011	1,020	1,745,300	1,020
2016-11-04	998	1,007	986	999	2,341,200	999
2016-11-02	1,018	1,026	1,006	1,010	2,662,900	1,010
2016-11-01	1,021	1,036	1,017	1,034	1,242,000	1,034
2016-10-31	1,025	1,029	1,017	1,023	1,369,600	1,023
2016-10-28	1,040	1,041	1,021	1,028	2,216,500	1,028
2016-10-27	1,025	1,040	1,022	1,027	1,847,300	1,027
2016-10-26	1,017	1,030	1,009	1,021	1,757,100	1,021
2016-10-25	1,008	1,023	993	1,017	3,207,000	1,017
2016-10-24	1,016	1,017	995	1,009	1,850,300	1,009
2016-10-21	1,003	1,026	1,001	1,019	2,729,000	1,019
2016-10-20	979	1,019	976	1,015	4,432,300	1,015
2016-10-19	941	982	939	980	4,175,200	980
2016-10-17	944	945	933	935	2,465,600	935
2016-10-13	946	954	938	945	1,758,300	945
2016-10-12	949	949	935	942	1,833,800	942
2016-10-11	947	956	943	950	1,422,700	950
2016-10-07	950	951	937	938	2,321,500	938
2016-10-06	955	962	949	950	1,965,100	950
2016-10-05	956	956	942	945	1,683,000	945
2016-10-04	952	958	944	947	2,033,900	947
2016-10-03	968	972	952	956	1,732,500	956
2016-09-30	974	974	953	965	2,508,400	965
2016-09-29	976	988	970	987	2,742,100	987
2016-09-28	958	970	950	967	2,336,600	967
2016-09-27	930	958	923	958	2,159,100	958
2016-09-26	948	952	941	944	1,722,800	944
2016-09-23	946	958	934	956	1,949,000	956
2016-09-21	937	959	918	957	4,345,500	957
2016-09-20	953	957	934	937	3,169,700	937
2016-09-16	967	970	953	963	1,716,700	963
2016-09-15	965	970	958	962	1,499,600	962
2016-09-14	971	985	968	973	1,455,400	973
2016-09-13	986	988	975	977	1,424,700	977
2016-09-12	981	985	973	983	2,458,300	983
2016-09-09	1,005	1,014	996	996	1,620,300	996
2016-09-08	1,011	1,011	996	1,004	1,422,100	1,004
2016-09-07	988	1,017	988	1,007	2,335,000	1,007
2016-09-06	978	1,001	976	998	2,024,400	998
2016-09-05	995	999	981	985	1,907,400	985
2016-09-02	970	989	967	980	2,049,300	980
2016-09-01	979	981	964	979	2,504,200	979
2016-08-31	970	983	957	979	3,412,300	979
2016-08-30	983	983	966	969	1,888,300	969
2016-08-29	988	993	981	987	2,258,400	987
2016-08-26	980	982	971	973	1,385,000	973
2016-08-25	988	995	978	983	1,354,300	983
2016-08-24	994	1,003	990	996	1,769,300	996
2016-08-23	965	997	964	984	2,456,700	984
2016-08-22	961	972	953	971	1,670,100	971
2016-08-19	968	971	948	959	2,072,100	959
2016-08-18	970	973	957	964	3,434,800	964
2016-08-17	1,019	1,021	979	983	5,188,900	983
2016-08-16	1,037	1,041	1,019	1,019	2,280,000	1,019
2016-08-15	1,042	1,045	1,032	1,039	1,763,900	1,039
2016-08-12	1,125	1,125	1,028	1,043	6,609,500	1,043
2016-08-10	1,096	1,107	1,080	1,100	3,071,700	1,100
2016-08-09	1,090	1,093	1,061	1,079	1,845,100	1,079
2016-08-08	1,041	1,098	1,039	1,094	2,904,200	1,094
2016-08-05	1,029	1,037	1,011	1,021	1,782,200	1,021
2016-08-04	1,023	1,038	1,009	1,034	1,675,600	1,034
2016-08-03	1,029	1,049	1,017	1,019	2,607,300	1,019
2016-08-02	1,062	1,072	1,057	1,057	1,505,300	1,057
2016-08-01	1,080	1,084	1,057	1,079	1,856,100	1,079
2016-07-29	1,091	1,122	1,073	1,099	3,615,400	1,099
2016-07-28	1,100	1,108	1,081	1,093	1,400,200	1,093
2016-07-27	1,075	1,113	1,075	1,111	3,530,300	1,111
2016-07-26	1,080	1,080	1,051	1,064	2,120,900	1,064
2016-07-25	1,082	1,099	1,082	1,086	1,697,900	1,086
2016-07-22	1,096	1,100	1,081	1,085	2,140,500	1,085
2016-07-21	1,107	1,155	1,107	1,121	4,015,500	1,121
2016-07-20	1,066	1,082	1,061	1,078	1,842,600	1,078
2016-07-19	1,080	1,080	1,060	1,066	1,776,000	1,066
2016-07-15	1,064	1,083	1,057	1,068	2,009,500	1,068
2016-07-14	1,041	1,064	1,038	1,060	1,791,800	1,060
2016-07-13	1,086	1,088	1,057	1,061	3,840,400	1,061
2016-07-12	1,025	1,054	1,022	1,048	5,181,600	1,048
2016-07-11	965	989	959	983	3,573,800	983
2016-07-08	963	971	927	928	3,370,500	928
2016-07-07	987	998	958	963	3,086,700	963
2016-07-06	973	980	953	972	2,383,300	972
2016-07-05	1,005	1,008	988	999	1,958,100	999
2016-07-04	999	1,012	991	1,008	2,183,900	1,008
2016-07-01	1,030	1,033	1,006	1,012	1,629,300	1,012
2016-06-30	1,006	1,037	1,006	1,021	3,432,300	1,021
2016-06-29	992	998	977	991	2,159,400	991
2016-06-28	951	975	931	970	3,952,300	970
2016-06-27	970	995	969	988	3,460,900	988
2016-06-24	1,072	1,073	955	979	3,797,400	979
2016-06-23	1,050	1,059	1,041	1,052	2,068,000	1,052
2016-06-22	1,090	1,092	1,061	1,063	1,716,800	1,063
2016-06-21	1,062	1,097	1,057	1,093	1,694,500	1,093
2016-06-20	1,070	1,091	1,067	1,079	1,778,500	1,079
2016-06-17	1,077	1,084	1,038	1,044	2,809,300	1,044
2016-06-16	1,097	1,114	1,059	1,064	2,227,600	1,064
2016-06-15	1,102	1,112	1,090	1,097	1,749,900	1,097
2016-06-14	1,106	1,125	1,086	1,109	2,235,900	1,109
2016-06-13	1,154	1,157	1,119	1,119	2,366,500	1,119
2016-06-10	1,165	1,170	1,153	1,167	2,203,100	1,167
2016-06-09	1,185	1,187	1,159	1,165	1,902,700	1,165
2016-06-08	1,160	1,190	1,156	1,189	2,375,300	1,189
2016-06-07	1,155	1,164	1,138	1,153	1,843,900	1,153
2016-06-06	1,132	1,157	1,125	1,153	1,679,200	1,153
2016-06-03	1,164	1,172	1,156	1,164	1,878,400	1,164
2016-06-02	1,186	1,192	1,158	1,164	2,428,600	1,164
2016-06-01	1,201	1,214	1,191	1,201	2,990,300	1,201
2016-05-31	1,223	1,229	1,211	1,220	3,054,000	1,220
2016-05-30	1,241	1,248	1,216	1,232	2,527,600	1,232
2016-05-27	1,251	1,266	1,232	1,235	3,596,900	1,235
2016-05-26	1,211	1,245	1,202	1,236	5,251,700	1,236
2016-05-25	1,180	1,184	1,171	1,175	1,654,800	1,175
2016-05-24	1,174	1,179	1,163	1,166	2,137,300	1,166
2016-05-23	1,186	1,187	1,162	1,182	1,978,000	1,182
2016-05-20	1,151	1,191	1,148	1,188	4,151,200	1,188
2016-05-19	1,145	1,169	1,126	1,138	3,871,100	1,138
2016-05-18	1,090	1,158	1,085	1,137	6,398,100	1,137
2016-05-17	1,057	1,083	1,050	1,083	3,435,500	1,083
2016-05-16	1,075	1,088	1,043	1,049	4,088,600	1,049
2016-05-13	1,038	1,107	1,007	1,061	5,211,900	1,061
2016-05-12	1,022	1,032	1,009	1,030	1,321,700	1,030
2016-05-11	1,028	1,034	1,009	1,024	1,791,500	1,024
2016-05-10	992	1,018	986	1,015	1,893,700	1,015
2016-05-09	970	990	967	985	2,174,400	985
2016-05-06	980	991	962	967	1,970,700	967
2016-05-02	971	989	971	978	2,059,200	978
2016-04-28	1,083	1,086	1,017	1,020	2,682,800	1,020
2016-04-27	1,069	1,078	1,063	1,074	1,359,200	1,074
2016-04-26	1,090	1,099	1,057	1,063	2,100,300	1,063
2016-04-25	1,125	1,130	1,090	1,093	1,769,700	1,093
2016-04-22	1,071	1,114	1,068	1,111	2,666,300	1,111
2016-04-21	1,060	1,089	1,054	1,081	2,805,200	1,081
2016-04-20	1,056	1,066	1,034	1,040	1,781,700	1,040
2016-04-19	1,053	1,058	1,037	1,051	1,694,100	1,051
2016-04-18	1,011	1,040	1,011	1,029	1,748,100	1,029
2016-04-15	1,059	1,071	1,051	1,056	1,947,700	1,056
2016-04-14	1,068	1,076	1,060	1,070	2,208,000	1,070
2016-04-13	1,026	1,049	1,022	1,045	2,671,900	1,045
2016-04-12	994	1,012	991	1,010	2,015,100	1,010
2016-04-11	1,000	1,001	971	992	1,739,500	992
2016-04-08	974	1,013	964	997	2,533,100	997
2016-04-07	971	993	961	989	2,472,300	989
2016-04-06	958	972	943	971	2,718,000	971
2016-04-05	990	998	964	972	2,936,100	972
2016-04-04	997	1,018	987	998	2,109,800	998
2016-04-01	1,045	1,045	1,001	1,006	3,193,200	1,006
2016-03-31	1,084	1,088	1,045	1,048	2,277,400	1,048
2016-03-30	1,096	1,100	1,072	1,075	2,047,500	1,075
2016-03-29	1,080	1,109	1,073	1,097	3,096,000	1,097
2016-03-28	1,058	1,084	1,055	1,082	3,483,100	1,082
2016-03-25	1,081	1,082	1,026	1,035	3,847,100	1,035
2016-03-24	1,088	1,094	1,077	1,082	1,858,300	1,082
2016-03-23	1,097	1,099	1,081	1,087	1,937,300	1,087
2016-03-22	1,104	1,116	1,075	1,094	2,352,300	1,094
2016-03-18	1,088	1,098	1,066	1,084	3,106,500	1,084
2016-03-17	1,095	1,119	1,073	1,088	3,231,900	1,088
2016-03-16	1,071	1,093	1,070	1,083	2,179,100	1,083
2016-03-15	1,102	1,122	1,065	1,085	4,246,500	1,085
2016-03-14	1,070	1,116	1,069	1,097	3,828,300	1,097
2016-03-11	1,011	1,053	1,008	1,048	4,142,900	1,048
2016-03-10	1,016	1,033	995	1,023	2,720,100	1,023
2016-03-09	1,002	1,016	991	1,008	2,265,200	1,008
2016-03-08	1,028	1,045	1,003	1,018	3,009,700	1,018
2016-03-07	1,056	1,059	1,037	1,038	2,191,600	1,038
2016-03-04	1,050	1,068	1,048	1,057	2,473,000	1,057
2016-03-03	1,035	1,049	1,025	1,045	3,331,700	1,045
2016-03-02	1,040	1,050	1,031	1,045	4,648,900	1,045
2016-03-01	970	1,016	968	1,013	4,022,100	1,013
2016-02-29	989	1,019	975	977	3,893,500	977
2016-02-26	975	989	966	966	4,270,200	966
2016-02-25	920	972	920	964	5,464,600	964
2016-02-24	913	927	891	919	4,427,900	919
2016-02-23	960	963	917	925	4,746,100	925
2016-02-22	947	969	941	946	4,380,900	946
2016-02-19	987	990	969	977	3,158,500	977
2016-02-18	1,020	1,022	1,001	1,005	3,650,000	1,005
2016-02-17	1,030	1,046	976	990	5,237,200	990
2016-02-16	1,015	1,072	1,003	1,038	4,745,800	1,038
2016-02-15	1,006	1,045	990	1,040	3,593,200	1,040
2016-02-12	960	1,001	940	946	8,810,200	946
2016-02-10	1,102	1,111	1,041	1,062	3,222,800	1,062
2016-02-09	1,113	1,124	1,092	1,102	2,703,200	1,102
2016-02-08	1,129	1,188	1,117	1,177	2,468,500	1,177
2016-02-05	1,178	1,179	1,129	1,145	3,189,700	1,145
2016-02-04	1,215	1,225	1,191	1,197	2,613,700	1,197
2016-02-03	1,235	1,244	1,216	1,237	2,475,200	1,237
2016-02-02	1,303	1,325	1,266	1,277	3,487,400	1,277
2016-02-01	1,290	1,339	1,288	1,333	5,950,800	1,333
2016-01-29	1,148	1,249	1,141	1,245	5,256,400	1,245
2016-01-28	1,141	1,158	1,129	1,147	1,508,200	1,147
2016-01-27	1,150	1,172	1,140	1,157	2,153,200	1,157
2016-01-26	1,121	1,141	1,113	1,124	2,498,700	1,124
2016-01-25	1,151	1,160	1,110	1,134	3,515,800	1,134
2016-01-22	1,115	1,133	1,085	1,131	3,410,200	1,131
2016-01-21	1,101	1,123	1,063	1,063	7,367,700	1,063
2016-01-20	1,155	1,155	1,069	1,073	4,950,400	1,073
2016-01-19	1,157	1,175	1,152	1,163	1,980,300	1,163
2016-01-18	1,158	1,176	1,145	1,171	2,390,100	1,171
2016-01-15	1,249	1,258	1,187	1,194	2,901,100	1,194
2016-01-14	1,228	1,229	1,195	1,222	2,824,600	1,222
2016-01-13	1,247	1,273	1,236	1,269	3,548,900	1,269
2016-01-12	1,230	1,241	1,200	1,207	2,853,600	1,207
2016-01-08	1,220	1,262	1,220	1,236	2,849,700	1,236
2016-01-07	1,252	1,274	1,237	1,241	2,450,200	1,241
2016-01-06	1,298	1,303	1,256	1,265	2,524,500	1,265
2016-01-05	1,276	1,298	1,270	1,289	2,242,300	1,289
2016-01-04	1,326	1,334	1,282	1,289	3,713,200	1,289

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

1808 (株)長谷工コーポレーション の時系列データ [2016年度]

1808 (株)長谷工コーポレーションの時系列データ [2016年度]