[1808 東証1部] 長谷工コーポレーション 日足 時系列データ

[1808 東証1部] 長谷工コーポレーション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021182.001199.001182.001196.0023480002802739900
2016-12-011199.001212.001184.001189.0029586003544718300
2016-11-301175.001193.001169.001184.0028100003320062400
2016-11-291170.001175.001160.001170.0029623003457898200
2016-11-281161.001183.001150.001175.0037466004383200700
2016-11-251155.001162.001141.001157.0032877003791224800
2016-11-241150.001153.001137.001146.0031043003559898100
2016-11-221125.001137.001119.001131.0028802003257098200
2016-11-211093.001119.001088.001117.0029438003257246300
2016-11-181105.001114.001094.001094.0025860002849531700
2016-11-171080.001107.001079.001087.0033381003634969800
2016-11-161060.001069.001052.001061.0026212002779524700
2016-11-151071.001076.001038.001050.0040352004230363900
2016-11-141065.001077.001061.001070.0025532002730175700
2016-11-111045.001089.001040.001051.0057131006081486000
2016-11-101001.001024.00990.001023.0030143003052631600
2016-11-091020.001028.00934.00950.0046352004496382200
2016-11-081012.001025.001011.001020.0012044001226962200
2016-11-071014.001023.001011.001020.0017453001775259500
2016-11-04998.001007.00986.00999.0023412002328216000
2016-11-021018.001026.001006.001010.0026629002699733600
2016-11-011021.001036.001017.001034.0012420001277243300
2016-10-311025.001029.001017.001023.0013696001400952400
2016-10-281040.001041.001021.001028.0022165002279548600
2016-10-271025.001040.001022.001027.0018473001902170600
2016-10-261017.001030.001009.001021.0017571001793404400
2016-10-251008.001023.00993.001017.0032070003245529700
2016-10-241016.001017.00995.001009.0018503001863301300
2016-10-211003.001026.001001.001019.0027290002777618000
2016-10-20979.001019.00976.001015.0044323004454787900
2016-10-19941.00982.00939.00980.0041752004042485900
2016-10-18940.00952.00932.00940.0030186002836482300
2016-10-17944.00945.00933.00935.0024656002309742600
2016-10-14946.00953.00939.00948.0018877001782704000
2016-10-13946.00954.00938.00945.0017583001663621100
2016-10-12949.00949.00935.00942.0018338001726403200
2016-10-11947.00956.00943.00950.0014227001351452100
2016-10-07950.00951.00937.00938.0023215002182804200
2016-10-06955.00962.00949.00950.0019651001877074400
2016-10-05956.00956.00942.00945.0016830001592135300
2016-10-04952.00958.00944.00947.0020339001931446000
2016-10-03968.00972.00952.00956.0017325001663033900
2016-09-30974.00974.00953.00965.0025084002416144100
2016-09-29976.00988.00970.00987.0027421002695053700
2016-09-28958.00970.00950.00967.0023366002246680500
2016-09-27930.00958.00923.00958.0021591002037650600
2016-09-26948.00952.00941.00944.0017228001629335500
2016-09-23946.00958.00934.00956.0019490001852696500
2016-09-21937.00959.00918.00957.0043455004066412000
2016-09-20953.00957.00934.00937.0031697002990291400
2016-09-16967.00970.00953.00963.0017167001647031300
2016-09-15965.00970.00958.00962.0014996001444327700
2016-09-14971.00985.00968.00973.0014554001422023700
2016-09-13986.00988.00975.00977.0014247001395852000
2016-09-12981.00985.00973.00983.0024583002406928200
2016-09-091005.001014.00996.00996.0016203001625001200
2016-09-081011.001011.00996.001004.0014221001426036700
2016-09-07988.001017.00988.001007.0023350002349158400
2016-09-06978.001001.00976.00998.0020244002008279000
2016-09-05995.00999.00981.00985.0019074001882836400
2016-09-02970.00989.00967.00980.0020493002005445600
2016-09-01979.00981.00964.00979.0025042002439895100
2016-08-31970.00983.00957.00979.0034123003306800900
2016-08-30983.00983.00966.00969.0018883001834820600
2016-08-29988.00993.00981.00987.0022584002228831300
2016-08-26980.00982.00971.00973.0013850001351435100
2016-08-25988.00995.00978.00983.0013543001332235200
2016-08-24994.001003.00990.00996.0017693001764612500
2016-08-23965.00997.00964.00984.0024567002417931300
2016-08-22961.00972.00953.00971.0016701001614982200
2016-08-19968.00971.00948.00959.0020721001986523500
2016-08-18970.00973.00957.00964.0034348003312408100
2016-08-171019.001021.00979.00983.0051889005119461000
2016-08-161037.001041.001019.001019.0022800002346068100
2016-08-151042.001045.001032.001039.0017639001833208500
2016-08-121125.001125.001028.001043.0066095006993924800
2016-08-101096.001107.001080.001100.0030717003368138800
2016-08-091090.001093.001061.001079.0018451001988618000
2016-08-081041.001098.001039.001094.0029042003137548400
2016-08-051029.001037.001011.001021.0017822001825315400
2016-08-041023.001038.001009.001034.0016756001718864500
2016-08-031029.001049.001017.001019.0026073002683431000
2016-08-021062.001072.001057.001057.0015053001602837300
2016-08-011080.001084.001057.001079.0018561001989946700
2016-07-291091.001122.001073.001099.0036154003959023500
2016-07-281100.001108.001081.001093.0014002001528948100
2016-07-271075.001113.001075.001111.0035303003893412400
2016-07-261080.001080.001051.001064.0021209002249734600
2016-07-251082.001099.001082.001086.0016979001852327700
2016-07-221096.001100.001081.001085.0021405002332256300
2016-07-211107.001155.001107.001121.0040155004530332500
2016-07-201066.001082.001061.001078.0018426001977249600
2016-07-191080.001080.001060.001066.0017760001894137300
2016-07-151064.001083.001057.001068.0020095002152736700
2016-07-141041.001064.001038.001060.0017918001892463700
2016-07-131086.001088.001057.001061.0038404004096821000
2016-07-121025.001054.001022.001048.0051816005407553100
2016-07-11965.00989.00959.00983.0035738003490891300
2016-07-08963.00971.00927.00928.0033705003166154200
2016-07-07987.00998.00958.00963.0030867003002422300
2016-07-06973.00980.00953.00972.0023833002301686000
2016-07-051005.001008.00988.00999.0019581001948602900
2016-07-04999.001012.00991.001008.0021839002191442300
2016-07-011030.001033.001006.001012.0016293001656042100
2016-06-301006.001037.001006.001021.0034323003514926900
2016-06-29992.00998.00977.00991.0021594002134193400
2016-06-28951.00975.00931.00970.0039523003782997100
2016-06-27970.00995.00969.00988.0034609003404601600
2016-06-241072.001073.00955.00979.0037974003794751900
2016-06-231050.001059.001041.001052.0020680002174476800
2016-06-221090.001092.001061.001063.0017168001835736500
2016-06-211062.001097.001057.001093.0016945001833153500
2016-06-201070.001091.001067.001079.0017785001921374500
2016-06-171077.001084.001038.001044.0028093002964572300
2016-06-161097.001114.001059.001064.0022276002400067600
2016-06-151102.001112.001090.001097.0017499001925659600
2016-06-141106.001125.001086.001109.0022359002464586600
2016-06-131154.001157.001119.001119.0023665002670733200
2016-06-101165.001170.001153.001167.0022031002565308800
2016-06-091185.001187.001159.001165.0019027002226504500
2016-06-081160.001190.001156.001189.0023753002795961400
2016-06-071155.001164.001138.001153.0018439002124055300
2016-06-061132.001157.001125.001153.0016792001921337400
2016-06-031164.001172.001156.001164.0018784002183898900
2016-06-021186.001192.001158.001164.0024286002842082900
2016-06-011201.001214.001191.001201.0029903003595587400
2016-05-311223.001229.001211.001220.0030540003718869600
2016-05-301241.001248.001216.001232.0025276003103889400
2016-05-271251.001266.001232.001235.0035969004482615100
2016-05-261211.001245.001202.001236.0052517006440232800
2016-05-251180.001184.001171.001175.0016548001945597800
2016-05-241174.001179.001163.001166.0021373002502214900
2016-05-231186.001187.001162.001182.0019780002325635500
2016-05-201151.001191.001148.001188.0041512004891123100
2016-05-191145.001169.001126.001138.0038711004414094200
2016-05-181090.001158.001085.001137.0063981007216006800
2016-05-171057.001083.001050.001083.0034355003677270100
2016-05-161075.001088.001043.001049.0040886004340359200
2016-05-131038.001107.001007.001061.0052119005514213000
2016-05-121022.001032.001009.001030.0013217001352527400
2016-05-111028.001034.001009.001024.0017915001836793500
2016-05-10992.001018.00986.001015.0018937001905407900
2016-05-09970.00990.00967.00985.0021744002134845700
2016-05-06980.00991.00962.00967.0019707001910499900
2016-05-02971.00989.00971.00978.0020592002015414700
2016-04-281083.001086.001017.001020.0026828002783614100
2016-04-271069.001078.001063.001074.0013592001457159800
2016-04-261090.001099.001057.001063.0021003002246307700
2016-04-251125.001130.001090.001093.0017697001950695400
2016-04-221071.001114.001068.001111.0026663002922629700
2016-04-211060.001089.001054.001081.0028052003011433800
2016-04-201056.001066.001034.001040.0017817001861474100
2016-04-191053.001058.001037.001051.0016941001773968700
2016-04-181011.001040.001011.001029.0017481001797872200
2016-04-151059.001071.001051.001056.0019477002059962500
2016-04-141068.001076.001060.001070.0022080002356755500
2016-04-131026.001049.001022.001045.0026719002776133300
2016-04-12994.001012.00991.001010.0020151002026078900
2016-04-111000.001001.00971.00992.0017395001712758100
2016-04-08974.001013.00964.00997.0025331002507124000
2016-04-07971.00993.00961.00989.0024723002423556500
2016-04-06958.00972.00943.00971.0027180002610785200
2016-04-05990.00998.00964.00972.0029361002868068500
2016-04-04997.001018.00987.00998.0021098002108792900
2016-04-011045.001045.001001.001006.0031932003228757800
2016-03-311084.001088.001045.001048.0022774002416532000
2016-03-301096.001100.001072.001075.0020475002226187300
2016-03-291080.001109.001073.001097.0030960003385179300
2016-03-281058.001084.001055.001082.0034831003739311700
2016-03-251081.001082.001026.001035.0038471004009182500
2016-03-241088.001094.001077.001082.0018583002014848900
2016-03-231097.001099.001081.001087.0019373002110609000
2016-03-221104.001116.001075.001094.0023523002567848000
2016-03-181088.001098.001066.001084.0031065003357321100
2016-03-171095.001119.001073.001088.0032319003553824100
2016-03-161071.001093.001070.001083.0021791002360904800
2016-03-151102.001122.001065.001085.0042465004643141200
2016-03-141070.001116.001069.001097.0038283004192832000
2016-03-111011.001053.001008.001048.0041429004281552700
2016-03-101016.001033.00995.001023.0027201002770068400
2016-03-091002.001016.00991.001008.0022652002272354800
2016-03-081028.001045.001003.001018.0030097003071105200
2016-03-071056.001059.001037.001038.0021916002289254300
2016-03-041050.001068.001048.001057.0024730002610517400
2016-03-031035.001049.001025.001045.0033317003457155400
2016-03-021040.001050.001031.001045.0046489004851237700
2016-03-01970.001016.00968.001013.0040221004025412100
2016-02-29989.001019.00975.00977.0038935003872136800
2016-02-26975.00989.00966.00966.0042702004156224000
2016-02-25920.00972.00920.00964.0054646005201706200
2016-02-24913.00927.00891.00919.0044279004041043500
2016-02-23960.00963.00917.00925.0047461004422619600
2016-02-22947.00969.00941.00946.0043809004163945700
2016-02-19987.00990.00969.00977.0031585003085410700
2016-02-181020.001022.001001.001005.0036500003685176000
2016-02-171030.001046.00976.00990.0052372005257773500
2016-02-161015.001072.001003.001038.0047458004944018500
2016-02-151006.001045.00990.001040.0035932003666764000
2016-02-12960.001001.00940.00946.0088102008557787900
2016-02-101102.001111.001041.001062.0032228003433107500
2016-02-091113.001124.001092.001102.0027032002988352000
2016-02-081129.001188.001117.001177.0024685002868125700
2016-02-051178.001179.001129.001145.0031897003663048800
2016-02-041215.001225.001191.001197.0026137003150345400
2016-02-031235.001244.001216.001237.0024752003049592400
2016-02-021303.001325.001266.001277.0034874004491642900
2016-02-011290.001339.001288.001333.0059508007854455800
2016-01-291148.001249.001141.001245.0052564006318391600
2016-01-281141.001158.001129.001147.0015082001727648600
2016-01-271150.001172.001140.001157.0021532002486034900
2016-01-261121.001141.001113.001124.0024987002817830000
2016-01-251151.001160.001110.001134.0035158003969047800
2016-01-221115.001133.001085.001131.0034102003787383300
2016-01-211101.001123.001063.001063.0073677008086930900
2016-01-201155.001155.001069.001073.0049504005443613800
2016-01-191157.001175.001152.001163.0019803002298959200
2016-01-181158.001176.001145.001171.0023901002782650200
2016-01-151249.001258.001187.001194.0029011003511991500
2016-01-141228.001229.001195.001222.0028246003421448800
2016-01-131247.001273.001236.001269.0035489004485140300
2016-01-121230.001241.001200.001207.0028536003476036000
2016-01-081220.001262.001220.001236.0028497003533939400
2016-01-071252.001274.001237.001241.0024502003065643600
2016-01-061298.001303.001256.001265.0025245003208898900
2016-01-051276.001298.001270.001289.0022423002885348500
2016-01-041326.001334.001282.001289.0037132004831913400
2015-12-301341.001358.001339.001348.0018244002461477400
2015-12-291315.001343.001307.001337.0013567001805928700
2015-12-281310.001329.001308.001325.0013654001802988600
2015-12-251311.001322.001307.001312.0010228001342614900
2015-12-241355.001355.001320.001321.0014779001968345200
2015-12-221350.001365.001342.001346.0021077002851111300
2015-12-211340.001342.001315.001340.0020708002753627200
2015-12-181370.001418.001348.001360.0034414004736001200
2015-12-171362.001382.001355.001370.0022879003140242200
2015-12-161329.001341.001315.001340.0022001002925801900
2015-12-151324.001335.001296.001301.0025108003298205700
2015-12-141305.001316.001296.001316.0028355003704612600
2015-12-111338.001348.001323.001341.0047600006374414100
2015-12-101320.001352.001313.001318.0030150003994157000
2015-12-091350.001371.001345.001346.0029442003982580300
2015-12-081388.001408.001358.001363.0025205003463095400
2015-12-071382.001399.001381.001384.0021199002943376200
2015-12-041385.001391.001367.001373.0028136003873130100
2015-12-031404.001426.001404.001414.0028259003998713400
2015-12-021400.001435.001396.001419.0034432004884945900
2015-12-011381.001405.001364.001402.0039405005488321500
2015-11-301354.001388.001354.001376.0039479005429894600
2015-11-271373.001373.001337.001354.0024112003259833700
2015-11-261343.001381.001342.001359.0047019006420312500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog