1. HOME >
  2. 株価時系列 >
  3. 1808 >
  4. 2019年

1808 (株)長谷工コーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4791,4791,4641,471830,7001,471
2019-12-271,4801,4891,4791,486576,4001,486
2019-12-261,4681,4791,4661,478517,8001,478
2019-12-251,4711,4741,4611,467527,4001,467
2019-12-241,4691,4731,4611,464805,9001,464
2019-12-231,4821,4821,4701,476537,7001,476
2019-12-201,4761,4811,4671,480831,5001,480
2019-12-191,4741,4831,4711,480619,6001,480
2019-12-181,4801,4811,4721,479703,0001,479
2019-12-171,4801,4801,4651,480574,5001,480
2019-12-161,4731,4771,4681,474503,0001,474
2019-12-131,4841,4921,4671,4731,287,5001,473
2019-12-121,4781,4791,4541,4601,061,8001,460
2019-12-111,4701,4711,4591,465859,9001,465
2019-12-101,4721,4731,4591,463768,5001,463
2019-12-091,4551,4671,4471,466958,9001,466
2019-12-061,4371,4461,4331,438684,2001,438
2019-12-051,4131,4331,4111,426900,4001,426
2019-12-041,3951,4081,3891,407779,3001,407
2019-12-031,4071,4161,4011,413711,2001,413
2019-12-021,4131,4281,4131,428550,2001,428
2019-11-291,4191,4261,4061,408756,5001,408
2019-11-281,4261,4301,4071,412959,5001,412
2019-11-271,4181,4211,4091,415659,4001,415
2019-11-261,4161,4181,4011,404732,3001,404
2019-11-251,4041,4121,4001,405707,4001,405
2019-11-221,3911,4041,3891,3941,342,6001,394
2019-11-211,3831,4071,3761,4011,383,3001,401
2019-11-201,4061,4201,3931,3931,600,6001,393
2019-11-191,4341,4351,4211,4221,223,8001,422
2019-11-181,4431,4451,4291,4371,123,9001,437
2019-11-151,4071,4501,4071,4421,050,2001,442
2019-11-141,4491,4541,4331,4371,038,2001,437
2019-11-131,4541,4551,4461,4491,384,0001,449
2019-11-121,4491,4561,4421,4561,761,0001,456
2019-11-111,4691,4711,4481,4581,420,9001,458
2019-11-081,4461,4551,4251,4481,504,5001,448
2019-11-071,4371,4441,4261,4301,274,0001,430
2019-11-061,4191,4311,4141,4241,118,7001,424
2019-11-051,4071,4211,3961,4051,353,2001,405
2019-11-011,3841,4071,3811,4071,529,3001,407
2019-10-311,4071,4081,3911,4051,099,9001,405
2019-10-301,4011,4101,3991,4042,854,6001,404
2019-10-291,4071,4281,4071,4211,520,4001,421
2019-10-281,3901,4051,3901,3991,562,8001,399
2019-10-251,3751,3821,3651,3761,124,6001,376
2019-10-241,3671,3721,3541,3701,356,6001,370
2019-10-231,3531,3681,3441,3661,478,8001,366
2019-10-211,3391,3461,3351,3421,273,0001,342
2019-10-181,3161,3251,3111,3201,003,0001,320
2019-10-171,3191,3211,3061,317931,1001,317
2019-10-161,3311,3401,3121,3161,200,5001,316
2019-10-151,2991,3201,2971,3071,841,4001,307
2019-10-111,2651,2741,2571,2721,043,2001,272
2019-10-101,2661,2661,2361,2591,853,8001,259
2019-10-091,2591,2801,2541,279890,1001,279
2019-10-081,2651,2751,2651,2681,232,8001,268
2019-10-071,2611,2701,2551,266948,1001,266
2019-10-041,2541,2581,2441,256836,7001,256
2019-10-031,2511,2641,2491,2641,101,7001,264
2019-10-021,2711,2781,2641,2751,245,6001,275
2019-10-011,2651,2891,2631,2751,122,1001,275
2019-09-301,2581,2661,2511,2581,286,7001,258
2019-09-271,2631,2731,2521,2671,563,9001,267
2019-09-261,2941,2961,2791,2841,460,2001,284
2019-09-251,2651,2871,2611,2861,426,5001,286
2019-09-241,2501,2711,2441,2631,843,9001,263
2019-09-201,2511,2541,2411,2461,265,5001,246
2019-09-191,2501,2641,2501,257807,8001,257
2019-09-181,2651,2661,2381,2451,306,5001,245
2019-09-171,2581,2741,2551,262970,9001,262
2019-09-131,2601,2641,2461,2602,097,3001,260
2019-09-121,2661,2731,2431,2431,831,6001,243
2019-09-111,2181,2341,2171,2301,384,9001,230
2019-09-101,1771,2051,1761,2001,851,3001,200
2019-09-091,1651,1721,1631,170841,5001,170
2019-09-061,1561,1631,1491,1551,271,1001,155
2019-09-051,1251,1531,1211,1491,591,7001,149
2019-09-041,1291,1291,1151,1221,107,5001,122
2019-09-031,1361,1411,1281,133939,6001,133
2019-09-021,1371,1391,1271,128745,4001,128
2019-08-301,1321,1421,1271,141893,0001,141
2019-08-291,1221,1271,1131,1241,086,5001,124
2019-08-281,1171,1191,1121,113898,0001,113
2019-08-271,1201,1241,1161,116530,7001,116
2019-08-261,0921,1161,0911,1091,388,7001,109
2019-08-231,1221,1321,1171,1271,816,7001,127
2019-08-221,1151,1291,1141,1211,368,9001,121
2019-08-211,1061,1111,0991,1091,053,4001,109
2019-08-201,1101,1231,1101,1191,035,9001,119
2019-08-191,1131,1261,1071,123807,7001,123
2019-08-161,0771,1021,0751,098766,1001,098
2019-08-151,0761,0901,0701,087821,1001,087
2019-08-141,0971,1011,0881,0921,009,1001,092
2019-08-131,1041,1061,0821,0821,394,9001,082
2019-08-091,1101,1241,1051,1131,124,0001,113
2019-08-081,1191,1261,1071,1151,273,4001,115
2019-08-071,1171,1241,1051,1191,150,1001,119
2019-08-061,0841,1221,0831,1211,124,2001,121
2019-08-051,1251,1321,1031,1211,110,5001,121
2019-08-021,1421,1491,1321,1411,416,9001,141
2019-08-011,1601,1731,1561,169829,4001,169
2019-07-311,1641,1891,1581,1861,497,9001,186
2019-07-301,1641,1781,1641,172944,6001,172
2019-07-291,1551,1601,1501,154743,0001,154
2019-07-261,1551,1631,1531,160797,3001,160
2019-07-251,1561,1601,1511,1521,149,6001,152
2019-07-241,1801,1801,1551,1552,281,1001,155
2019-07-231,1711,2071,1691,2001,756,0001,200
2019-07-221,1601,1841,1601,1751,399,5001,175
2019-07-191,1371,1611,1311,1601,083,2001,160
2019-07-181,1471,1541,1201,1221,826,7001,122
2019-07-171,1591,1631,1471,1571,765,9001,157
2019-07-161,1781,1891,1721,181924,8001,181
2019-07-121,1901,1911,1731,1801,736,3001,180
2019-07-111,1651,1831,1651,1771,385,2001,177
2019-07-101,1581,1701,1511,1661,813,8001,166
2019-07-091,1581,1651,1461,1531,200,9001,153
2019-07-081,1681,1691,1481,1511,134,5001,151
2019-07-051,1661,1751,1631,1721,222,0001,172
2019-07-041,1501,1621,1491,161839,2001,161
2019-07-031,1401,1461,1311,1451,354,4001,145
2019-07-021,1281,1441,1241,1391,505,4001,139
2019-07-011,1091,1281,1031,1231,507,6001,123
2019-06-281,0871,0961,0831,0901,085,8001,090
2019-06-271,0751,0961,0721,0931,130,9001,093
2019-06-261,0801,0841,0751,078880,6001,078
2019-06-251,1001,1031,0851,0891,104,6001,089
2019-06-241,1051,1051,0961,101724,3001,101
2019-06-211,1181,1201,1001,1043,017,0001,104
2019-06-201,1081,1191,1061,1151,192,6001,115
2019-06-191,1051,1151,1031,1111,161,1001,111
2019-06-181,0961,1061,0841,0881,169,7001,088
2019-06-171,1001,1051,0911,0961,138,8001,096
2019-06-141,1041,1111,0961,1051,009,4001,105
2019-06-131,1081,1091,0961,1031,446,1001,103
2019-06-121,1111,1191,1051,1101,164,9001,110
2019-06-111,1211,1271,1091,125975,7001,125
2019-06-101,1251,1301,1141,127857,9001,127
2019-06-071,1151,1181,1071,115681,1001,115
2019-06-061,1141,1241,1091,1131,447,5001,113
2019-06-051,1141,1211,1011,1131,457,9001,113
2019-06-041,0811,0921,0741,0881,721,0001,088
2019-06-031,0731,0961,0711,0812,035,0001,081
2019-05-311,0891,0971,0821,0831,599,2001,083
2019-05-301,0981,1011,0781,1013,258,9001,101
2019-05-291,1021,1221,1011,1211,301,0001,121
2019-05-281,1071,1231,1041,1151,986,4001,115
2019-05-271,1131,1181,1041,1081,092,6001,108
2019-05-241,0991,1151,0901,1131,671,8001,113
2019-05-231,1031,1131,0981,1032,269,4001,103
2019-05-221,1401,1411,1261,1271,424,2001,127
2019-05-211,1261,1321,1171,1311,984,9001,131
2019-05-201,1351,1491,1351,1451,298,7001,145
2019-05-171,1361,1501,1201,1411,788,0001,141
2019-05-161,1411,1481,1261,1352,292,8001,135
2019-05-151,1511,1591,1391,1451,958,7001,145
2019-05-141,1401,1651,1291,1652,833,9001,165
2019-05-131,2161,2161,1681,1785,804,8001,178
2019-05-101,3011,3171,1831,2164,389,6001,216
2019-05-091,3001,3051,2931,2991,636,7001,299
2019-05-081,3291,3361,3071,3121,928,0001,312
2019-05-071,3461,3531,3361,3472,198,0001,347
2019-04-261,3331,3441,3271,3411,464,0001,341
2019-04-251,3301,3551,3251,3501,544,0001,350
2019-04-241,3591,3631,3281,3311,435,6001,331
2019-04-231,3411,3531,3391,3531,252,5001,353
2019-04-221,3301,3461,3221,340963,4001,340
2019-04-191,3361,3381,3231,3301,360,2001,330
2019-04-181,3471,3501,3311,3331,122,8001,333
2019-04-171,3491,3631,3391,3521,356,6001,352
2019-04-161,3611,3691,3491,3521,622,9001,352
2019-04-151,3691,3751,3591,3681,447,0001,368
2019-04-121,3681,3681,3531,3571,574,2001,357
2019-04-111,3671,3761,3491,3581,748,2001,358
2019-04-101,3681,3821,3601,3671,642,3001,367
2019-04-091,3901,3951,3801,3851,401,2001,385
2019-04-081,4121,4161,3961,4031,054,7001,403
2019-04-051,4101,4141,4031,411965,5001,411
2019-04-041,4001,4191,3971,4101,812,7001,410
2019-04-031,4031,4051,3791,4051,808,8001,405
2019-04-021,4111,4151,3981,3991,469,9001,399
2019-04-011,4001,4091,3921,4031,577,0001,403
2019-03-291,3841,3961,3811,3921,411,4001,392
2019-03-281,3811,3891,3641,3752,734,2001,375
2019-03-271,4031,4101,3721,3884,462,7001,388
2019-03-261,4331,4601,4251,4573,822,5001,457
2019-03-251,4311,4311,4191,4272,701,7001,427
2019-03-221,4471,4541,4331,4522,291,0001,452
2019-03-201,4501,4561,4221,4472,402,2001,447
2019-03-191,4341,4681,4271,4652,773,2001,465
2019-03-181,4241,4421,4221,4421,449,7001,442
2019-03-151,4201,4211,4091,4131,430,2001,413
2019-03-141,4251,4291,4021,4041,653,4001,404
2019-03-131,4321,4341,4091,4201,904,7001,420
2019-03-121,4471,4481,4321,4382,057,9001,438
2019-03-111,4361,4411,4201,4391,638,6001,439
2019-03-081,4271,4361,4121,4183,081,1001,418
2019-03-071,4261,4401,4221,4331,445,7001,433
2019-03-061,4381,4431,4261,4331,407,3001,433
2019-03-051,4141,4341,4111,4321,795,9001,432
2019-03-041,4211,4221,4051,4171,388,4001,417
2019-03-011,4011,4171,3981,4101,517,4001,410
2019-02-281,3951,4061,3851,3911,723,0001,391
2019-02-271,3891,4041,3891,3901,582,6001,390
2019-02-261,3931,4041,3781,3891,527,9001,389
2019-02-251,3901,3981,3851,3971,335,1001,397
2019-02-221,3561,3831,3551,3791,763,3001,379
2019-02-211,3571,3711,3511,3551,735,9001,355
2019-02-201,3501,3601,3451,3471,998,8001,347
2019-02-191,3301,3391,3241,3391,529,7001,339
2019-02-181,3571,3571,3251,3341,918,9001,334
2019-02-151,3431,3551,3351,3361,277,7001,336
2019-02-141,3461,3671,3341,3571,810,6001,357
2019-02-131,3631,3631,3331,3332,596,6001,333
2019-02-121,3431,3921,3031,3595,418,0001,359
2019-02-081,1911,1941,1631,1722,045,1001,172
2019-02-071,2141,2201,1961,202986,7001,202
2019-02-061,2271,2271,2141,2191,540,5001,219
2019-02-051,2221,2251,2111,2151,111,2001,215
2019-02-041,1871,2191,1851,2181,542,3001,218
2019-02-011,2061,2121,1921,1971,700,8001,197
2019-01-311,2151,2221,2001,2051,432,9001,205
2019-01-301,2031,2121,1961,2011,656,9001,201
2019-01-291,2001,2081,1941,2081,080,9001,208
2019-01-281,2071,2131,2011,203780,1001,203
2019-01-251,2031,2171,2031,2111,107,7001,211
2019-01-241,1971,2031,1821,2021,528,0001,202
2019-01-231,2001,2101,1881,1952,490,8001,195
2019-01-221,2321,2381,2241,227780,8001,227
2019-01-211,2411,2501,2301,2301,463,6001,230
2019-01-181,2261,2461,2251,2421,814,8001,242
2019-01-171,2381,2491,2171,2221,934,3001,222
2019-01-161,2481,2521,2301,2362,173,3001,236
2019-01-151,2271,2571,2091,2521,912,2001,252
2019-01-111,2121,2311,2121,2301,538,2001,230
2019-01-101,2101,2151,1921,2093,113,5001,209
2019-01-091,2001,2191,2001,2172,181,6001,217
2019-01-081,1791,2021,1671,1933,014,5001,193
2019-01-071,1781,1861,1641,1711,694,0001,171
2019-01-041,1201,1471,1191,1461,945,0001,146

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