[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 
2017-05-261446.001447.001411.001415.0029143004140566100
2017-05-251440.001452.001437.001445.0016012002313770100
2017-05-241454.001463.001436.001445.0021985003179661800
2017-05-231430.001454.001428.001444.0023889003451596800
2017-05-221427.001433.001418.001423.0016357002329369900
2017-05-191408.001428.001406.001415.0017128002425987300
2017-05-181383.001418.001382.001405.0024684003464969000
2017-05-171386.001414.001385.001411.0023085003237612300
2017-05-161398.001412.001390.001407.0030910004327790000
2017-05-151354.001400.001350.001397.0044260006107490000
2017-05-121358.001360.001299.001341.0052664006987794200
2017-05-111332.001350.001324.001350.0025074003361250300
2017-05-101331.001341.001326.001338.0019929002659161100
2017-05-091314.001330.001312.001326.0023528003116384400
2017-05-081293.001318.001293.001317.0035803004688469200
2017-05-021272.001283.001269.001281.0016772002145890400
2017-05-011272.001277.001257.001270.0014775001870717400
2017-04-281271.001284.001259.001272.0020460002601491100
2017-04-271275.001278.001259.001264.0025804003265018500
2017-04-261263.001285.001261.001275.0036207004609012800
2017-04-251227.001252.001227.001248.0023976002983446700
2017-04-241234.001234.001224.001226.0020617002533178300
2017-04-211195.001222.001194.001216.0024284002948288500
2017-04-201191.001196.001184.001187.0017162002040958800
2017-04-191165.001205.001163.001191.0034409004096123100
2017-04-181175.001181.001163.001170.0015329001794467500
2017-04-171146.001170.001144.001162.0020087002329445800
2017-04-141159.001166.001147.001151.0017008001962197900
2017-04-131152.001177.001152.001166.0047770005564466600
2017-04-121157.001160.001144.001154.0028555003288311600
2017-04-111145.001157.001139.001157.0029162003352646400
2017-04-101160.001162.001144.001154.0042088004854497400
2017-04-071155.001166.001141.001151.0043884005058616600
2017-04-061159.001164.001140.001148.0030066003455554600
2017-04-051176.001176.001159.001171.0033527003914703400
2017-04-041197.001198.001161.001176.0025876003043378100
2017-04-031197.001206.001189.001202.0025414003046849300
2017-03-311217.001227.001204.001204.0027223003307055300
2017-03-301228.001233.001208.001213.0027190003315537700
2017-03-291258.001260.001224.001234.0031209003854469100
2017-03-281275.001279.001265.001268.0021921002783959100
2017-03-271265.001277.001260.001263.0015549001966848400
2017-03-241261.001284.001261.001279.0022647002890086300
2017-03-231272.001277.001263.001268.0017301002195205100
2017-03-221275.001294.001271.001278.0021644002773801400
2017-03-211314.001322.001301.001309.0026786003504519100
2017-03-171330.001334.001318.001322.0015400002036616300
2017-03-161308.001341.001307.001335.0023598003133731600
2017-03-151321.001322.001296.001307.0029493003849089400
2017-03-141326.001333.001324.001331.0016921002248217200
2017-03-131323.001332.001318.001327.0021101002796694600
2017-03-101336.001336.001315.001319.0031028004107513800
2017-03-091310.001319.001305.001311.0019118002506788600
2017-03-081303.001310.001295.001304.0019052002478130500
2017-03-071295.001303.001285.001303.0031267004059411000
2017-03-061301.001304.001282.001292.0041409005335498100
2017-03-031351.001352.001265.001301.0073296009564055200
2017-03-021347.001358.001343.001347.0028592003856948000
2017-03-011330.001344.001325.001334.0019873002654782200
2017-02-281340.001350.001330.001330.0022233002975722700
2017-02-271321.001335.001310.001329.0021395002836133600
2017-02-241314.001332.001306.001330.0019860002630477300
2017-02-231313.001328.001308.001320.0024460003227071800
2017-02-221320.001342.001309.001316.0034503004560310500
2017-02-211294.001312.001291.001307.0014758001924910200
2017-02-201275.001291.001262.001288.0013690001755114500
2017-02-171282.001284.001265.001282.0020410002607434100
2017-02-161299.001306.001290.001295.0017272002241713400
2017-02-151273.001308.001270.001306.0035381004588953000
2017-02-141252.001266.001246.001257.0022838002872803200
2017-02-131260.001263.001237.001243.0027837003471364700
2017-02-101252.001276.001245.001268.0022270002820591700
2017-02-091237.001237.001223.001233.0013817001700145600
2017-02-081234.001241.001226.001239.0011827001461857400
2017-02-071225.001243.001215.001235.0016128001988215700
2017-02-061236.001238.001222.001234.0014350001765130600
2017-02-031229.001231.001218.001227.0020647002528336300
2017-02-021250.001250.001219.001221.0023172002842378300
2017-02-011242.001256.001225.001256.0018965002361439000
2017-01-311250.001261.001241.001246.0022904002862117400
2017-01-301274.001281.001267.001274.0016096002047865700
2017-01-271295.001295.001279.001283.0018985002440079200
2017-01-261294.001298.001287.001294.0020916002707189800
2017-01-251280.001283.001264.001275.0022366002847726000
2017-01-241247.001260.001244.001257.0018531002319866400
2017-01-231274.001274.001255.001262.0023953003022182500
2017-01-201273.001287.001268.001284.0018432002354407500
2017-01-191292.001305.001278.001282.0022438002889951700
2017-01-181256.001274.001248.001272.0027105003418917000
2017-01-171289.001289.001249.001258.0030920003894511200
2017-01-161310.001314.001286.001299.0029708003856174400
2017-01-131269.001318.001265.001308.0052048006779098600
2017-01-121261.001265.001234.001263.0037038004650869200
2017-01-111233.001266.001225.001263.0033332004186655000
2017-01-101230.001232.001214.001224.0021956002682229700
2017-01-061212.001229.001208.001227.0020576002514248900
2017-01-051225.001228.001205.001210.0016412001988550400
2017-01-041190.001225.001188.001218.0027858003385354700
2016-12-301178.001194.001174.001189.0012383001468163400
2016-12-291212.001212.001180.001189.0023044002737746100
2016-12-281201.001219.001198.001212.0015728001905650200
2016-12-271196.001200.001182.001198.0017846002133046200
2016-12-261195.001206.001185.001202.0012954001552724400
2016-12-221183.001202.001176.001199.0024061002869014300
2016-12-211192.001196.001172.001179.0019722002334469700
2016-12-201188.001198.001182.001198.0019408002310708300
2016-12-191200.001200.001185.001193.0013296001584789200
2016-12-161182.001207.001173.001204.0025631003059470700
2016-12-151203.001208.001173.001179.0046046005456422300
2016-12-141239.001239.001218.001221.0015721001925216400
2016-12-131239.001241.001224.001236.0022516002775486200
2016-12-121243.001243.001220.001237.0020756002560557200
2016-12-091234.001234.001212.001230.0027989003434683300
2016-12-081254.001270.001220.001236.0032064003961304600
2016-12-071200.001229.001199.001228.0033088004040007000
2016-12-061190.001199.001182.001188.0019179002278980000
2016-12-051193.001197.001163.001173.0023677002775624200
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

   ※ 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