長瀬産業(8012)の株価時系列情報
長瀬産業(8012)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 516 | 529 | 516 | 529 | 96,000 |
1983/12/27 | 530 | 532 | 521 | 521 | 204,000 |
1983/12/26 | 513 | 530 | 512 | 530 | 191,000 |
1983/12/24 | 515 | 515 | 510 | 514 | 194,000 |
1983/12/23 | 520 | 529 | 513 | 515 | 136,000 |
1983/12/22 | 536 | 536 | 511 | 520 | 289,000 |
1983/12/21 | 541 | 541 | 533 | 539 | 232,000 |
1983/12/20 | 530 | 550 | 530 | 546 | 403,000 |
1983/12/19 | 510 | 530 | 510 | 530 | 243,000 |
1983/12/17 | 538 | 542 | 532 | 540 | 287,000 |
1983/12/16 | 550 | 550 | 534 | 534 | 535,000 |
1983/12/15 | 552 | 552 | 538 | 549 | 1,204,000 |
1983/12/14 | 538 | 555 | 538 | 554 | 3,105,000 |
1983/12/13 | 529 | 538 | 529 | 531 | 1,197,000 |
1983/12/12 | 526 | 532 | 526 | 530 | 597,000 |
1983/12/09 | 518 | 525 | 516 | 524 | 297,000 |
1983/12/08 | 525 | 525 | 516 | 519 | 217,000 |
1983/12/07 | 520 | 530 | 515 | 515 | 462,000 |
1983/12/06 | 513 | 520 | 510 | 510 | 455,000 |
1983/12/05 | 510 | 513 | 506 | 513 | 225,000 |
1983/12/03 | 505 | 513 | 505 | 510 | 104,000 |
1983/12/02 | 491 | 515 | 491 | 508 | 207,000 |
1983/12/01 | 495 | 496 | 485 | 490 | 288,000 |
1983/11/30 | 495 | 500 | 485 | 490 | 291,000 |
1983/11/29 | 495 | 510 | 495 | 495 | 256,000 |
1983/11/28 | 494 | 505 | 493 | 495 | 215,000 |
1983/11/26 | 490 | 490 | 485 | 490 | 81,000 |
1983/11/25 | 491 | 491 | 481 | 481 | 306,000 |
1983/11/24 | 491 | 491 | 483 | 491 | 180,000 |
1983/11/22 | 492 | 492 | 490 | 492 | 72,000 |
1983/11/21 | 496 | 496 | 487 | 490 | 142,000 |
1983/11/19 | 500 | 500 | 486 | 487 | 229,000 |
1983/11/18 | 511 | 511 | 501 | 502 | 484,000 |
1983/11/17 | 527 | 527 | 516 | 516 | 434,000 |
1983/11/16 | 523 | 533 | 523 | 531 | 735,000 |
1983/11/15 | 530 | 541 | 528 | 531 | 1,809,000 |
1983/11/14 | 530 | 538 | 526 | 530 | 2,443,000 |
1983/11/11 | 520 | 532 | 516 | 525 | 2,494,000 |
1983/11/10 | 510 | 510 | 495 | 500 | 776,000 |
1983/11/09 | 490 | 519 | 487 | 510 | 1,988,000 |
1983/11/08 | 488 | 496 | 485 | 490 | 224,000 |
1983/11/07 | 487 | 498 | 480 | 480 | 437,000 |
1983/11/05 | 479 | 487 | 478 | 487 | 171,000 |
1983/11/04 | 482 | 487 | 475 | 476 | 321,000 |
1983/11/02 | 485 | 500 | 481 | 497 | 1,100,000 |
1983/11/01 | 447 | 465 | 447 | 465 | 162,000 |
1983/10/31 | 453 | 455 | 452 | 452 | 30,000 |
1983/10/29 | 449 | 450 | 445 | 450 | 50,000 |
1983/10/28 | 443 | 449 | 440 | 449 | 121,000 |
1983/10/27 | 450 | 452 | 441 | 446 | 65,000 |
1983/10/26 | 455 | 458 | 451 | 451 | 46,000 |
1983/10/25 | 456 | 456 | 448 | 455 | 124,000 |
1983/10/24 | 455 | 459 | 451 | 451 | 60,000 |
1983/10/22 | 462 | 464 | 461 | 461 | 44,000 |
1983/10/21 | 465 | 466 | 460 | 460 | 62,000 |
1983/10/20 | 461 | 461 | 461 | 461 | 54,000 |
1983/10/19 | 466 | 466 | 448 | 455 | 105,000 |
1983/10/18 | 470 | 474 | 465 | 467 | 70,000 |
1983/10/17 | 480 | 480 | 468 | 470 | 103,000 |
1983/10/15 | 478 | 482 | 475 | 479 | 68,000 |
1983/10/14 | 478 | 481 | 471 | 480 | 109,000 |
1983/10/13 | 480 | 485 | 476 | 483 | 199,000 |
1983/10/12 | 470 | 479 | 465 | 478 | 121,000 |
1983/10/11 | 480 | 480 | 470 | 470 | 170,000 |
1983/10/07 | 474 | 480 | 474 | 480 | 89,000 |
1983/10/06 | 471 | 484 | 470 | 484 | 148,000 |
1983/10/05 | 485 | 485 | 470 | 470 | 89,000 |
1983/10/04 | 466 | 490 | 466 | 485 | 134,000 |
1983/10/03 | 480 | 480 | 465 | 465 | 136,000 |
1983/10/01 | 485 | 485 | 467 | 480 | 148,000 |
1983/09/30 | 485 | 488 | 475 | 480 | 149,000 |
1983/09/29 | 484 | 495 | 476 | 490 | 273,000 |
1983/09/28 | 465 | 471 | 465 | 470 | 84,000 |
1983/09/27 | 460 | 466 | 460 | 465 | 237,000 |
1983/09/26 | 476 | 476 | 465 | 465 | 179,000 |
1983/09/24 | 479 | 480 | 475 | 475 | 56,000 |
1983/09/22 | 475 | 490 | 475 | 489 | 154,000 |
1983/09/21 | 470 | 479 | 470 | 472 | 210,000 |
1983/09/20 | 470 | 470 | 467 | 468 | 86,000 |
1983/09/19 | 480 | 480 | 465 | 465 | 155,000 |
1983/09/17 | 472 | 480 | 470 | 480 | 41,000 |
1983/09/16 | 482 | 487 | 461 | 467 | 348,000 |
1983/09/14 | 510 | 512 | 491 | 492 | 506,000 |
1983/09/13 | 485 | 514 | 485 | 514 | 723,000 |
1983/09/12 | 494 | 499 | 485 | 490 | 394,000 |
1983/09/09 | 516 | 524 | 505 | 509 | 497,000 |
1983/09/08 | 540 | 554 | 531 | 535 | 1,442,000 |
1983/09/07 | 525 | 545 | 525 | 530 | 1,217,000 |
1983/09/06 | 542 | 550 | 515 | 515 | 1,434,000 |
1983/09/05 | 514 | 530 | 500 | 522 | 1,131,000 |
1983/09/03 | 550 | 553 | 506 | 534 | 1,069,000 |
1983/09/02 | 555 | 570 | 535 | 541 | 2,601,000 |
1983/09/01 | 540 | 605 | 539 | 556 | 12,191,001 |
1983/08/31 | 540 | 540 | 540 | 540 | 3,813,000 |
1983/08/30 | 420 | 460 | 420 | 460 | 620,000 |
1983/08/29 | 414 | 420 | 414 | 420 | 27,000 |
1983/08/27 | 408 | 419 | 408 | 419 | 38,000 |
1983/08/26 | 406 | 410 | 406 | 408 | 32,000 |
1983/08/25 | 410 | 411 | 408 | 410 | 90,000 |
1983/08/24 | 405 | 410 | 405 | 410 | 74,000 |
1983/08/23 | 410 | 410 | 408 | 408 | 24,000 |
1983/08/22 | 410 | 415 | 410 | 411 | 12,000 |
1983/08/20 | 408 | 409 | 408 | 409 | 16,000 |
1983/08/19 | 407 | 410 | 407 | 410 | 32,000 |
1983/08/18 | 408 | 409 | 406 | 409 | 16,000 |
1983/08/17 | 410 | 410 | 408 | 408 | 38,000 |
1983/08/16 | 413 | 413 | 408 | 411 | 10,000 |
1983/08/15 | 408 | 410 | 408 | 408 | 20,000 |
1983/08/12 | 410 | 410 | 410 | 410 | 8,000 |
1983/08/11 | 407 | 415 | 405 | 415 | 32,000 |
1983/08/10 | 405 | 410 | 405 | 410 | 43,000 |
1983/08/09 | 415 | 415 | 405 | 405 | 38,000 |
1983/08/08 | 413 | 419 | 413 | 415 | 14,000 |
1983/08/06 | 416 | 416 | 415 | 415 | 12,000 |
1983/08/05 | 420 | 420 | 417 | 417 | 54,000 |
1983/08/04 | 420 | 420 | 418 | 420 | 116,000 |
1983/08/03 | 425 | 425 | 421 | 421 | 55,000 |
1983/08/02 | 425 | 433 | 422 | 424 | 55,000 |
1983/08/01 | 439 | 439 | 428 | 435 | 36,000 |
1983/07/30 | 441 | 447 | 440 | 444 | 148,000 |
1983/07/29 | 435 | 450 | 430 | 450 | 245,000 |
1983/07/28 | 416 | 425 | 415 | 425 | 169,000 |
1983/07/27 | 423 | 423 | 415 | 421 | 146,000 |
1983/07/26 | 424 | 425 | 423 | 424 | 34,000 |
1983/07/25 | 426 | 427 | 423 | 423 | 57,000 |
1983/07/23 | 425 | 429 | 424 | 429 | 32,000 |
1983/07/22 | 429 | 429 | 423 | 429 | 116,000 |
1983/07/21 | 423 | 429 | 423 | 429 | 28,000 |
1983/07/20 | 430 | 434 | 428 | 428 | 67,000 |
1983/07/19 | 439 | 440 | 433 | 440 | 96,000 |
1983/07/18 | 446 | 447 | 441 | 442 | 17,000 |
1983/07/15 | 450 | 450 | 446 | 446 | 39,000 |
1983/07/14 | 451 | 451 | 445 | 451 | 124,000 |
1983/07/13 | 459 | 460 | 456 | 457 | 63,000 |
1983/07/12 | 459 | 461 | 458 | 460 | 83,000 |
1983/07/11 | 460 | 465 | 456 | 459 | 85,000 |
1983/07/09 | 458 | 460 | 458 | 460 | 60,000 |
1983/07/08 | 462 | 462 | 455 | 461 | 226,000 |
1983/07/07 | 460 | 466 | 460 | 462 | 146,000 |
1983/07/06 | 459 | 466 | 452 | 466 | 48,000 |
1983/07/05 | 465 | 465 | 459 | 459 | 166,000 |
1983/07/04 | 468 | 474 | 461 | 468 | 136,000 |
1983/07/02 | 475 | 475 | 468 | 469 | 160,000 |
1983/07/01 | 472 | 481 | 470 | 475 | 1,204,000 |
1983/06/30 | 467 | 472 | 463 | 470 | 393,000 |
1983/06/29 | 463 | 468 | 450 | 467 | 335,000 |
1983/06/28 | 469 | 469 | 462 | 462 | 286,000 |
1983/06/27 | 470 | 472 | 465 | 470 | 253,000 |
1983/06/25 | 474 | 474 | 469 | 469 | 351,000 |
1983/06/24 | 470 | 481 | 466 | 469 | 1,684,000 |
1983/06/23 | 463 | 464 | 455 | 460 | 312,000 |
1983/06/22 | 465 | 470 | 458 | 458 | 800,000 |
1983/06/21 | 460 | 468 | 456 | 463 | 583,000 |
1983/06/20 | 449 | 456 | 447 | 456 | 223,000 |
1983/06/17 | 452 | 453 | 445 | 445 | 327,000 |
1983/06/16 | 443 | 453 | 440 | 447 | 249,000 |
1983/06/15 | 443 | 450 | 440 | 440 | 285,000 |
1983/06/14 | 444 | 450 | 436 | 440 | 272,000 |
1983/06/13 | 450 | 457 | 441 | 442 | 390,000 |
1983/06/11 | 453 | 455 | 450 | 450 | 207,000 |
1983/06/10 | 462 | 466 | 451 | 451 | 693,000 |
1983/06/09 | 477 | 484 | 455 | 460 | 2,231,000 |
1983/06/08 | 461 | 474 | 457 | 473 | 2,792,000 |
1983/06/07 | 452 | 467 | 452 | 456 | 2,512,000 |
1983/06/06 | 452 | 452 | 442 | 448 | 507,000 |
1983/06/04 | 454 | 459 | 448 | 450 | 1,365,000 |
1983/06/03 | 443 | 453 | 438 | 441 | 1,346,000 |
1983/06/02 | 445 | 446 | 418 | 418 | 1,087,000 |
1983/06/01 | 402 | 446 | 402 | 440 | 1,391,000 |
1983/05/31 | 407 | 407 | 400 | 402 | 80,000 |
1983/05/30 | 411 | 411 | 405 | 408 | 73,000 |
1983/05/28 | 410 | 416 | 405 | 415 | 304,000 |
1983/05/27 | 406 | 406 | 393 | 404 | 114,000 |
1983/05/26 | 413 | 413 | 399 | 405 | 372,000 |
1983/05/25 | 409 | 417 | 404 | 409 | 1,052,000 |
1983/05/24 | 380 | 400 | 380 | 400 | 281,000 |
1983/05/23 | 385 | 385 | 380 | 380 | 41,000 |
1983/05/20 | 386 | 386 | 380 | 385 | 94,000 |
1983/05/19 | 373 | 385 | 373 | 385 | 106,000 |
1983/05/18 | 375 | 375 | 365 | 368 | 124,000 |
1983/05/17 | 371 | 380 | 371 | 375 | 66,000 |
1983/05/16 | 383 | 385 | 376 | 376 | 120,000 |
1983/05/14 | 380 | 386 | 380 | 385 | 44,000 |
1983/05/13 | 384 | 390 | 384 | 390 | 19,000 |
1983/05/12 | 386 | 389 | 386 | 389 | 23,000 |
1983/05/11 | 387 | 390 | 386 | 386 | 29,000 |
1983/05/10 | 397 | 397 | 387 | 387 | 79,000 |
1983/05/09 | 382 | 387 | 381 | 382 | 117,000 |
1983/05/07 | 380 | 383 | 380 | 380 | 34,000 |
1983/05/06 | 377 | 380 | 377 | 380 | 48,000 |
1983/05/04 | 380 | 385 | 377 | 377 | 37,000 |
1983/05/02 | 377 | 381 | 377 | 380 | 23,000 |
1983/04/28 | 379 | 380 | 377 | 377 | 35,000 |
1983/04/27 | 381 | 381 | 378 | 378 | 14,000 |
1983/04/26 | 380 | 380 | 377 | 380 | 58,000 |
1983/04/25 | 381 | 381 | 380 | 380 | 48,000 |
1983/04/23 | 379 | 380 | 379 | 380 | 25,000 |
1983/04/22 | 379 | 380 | 377 | 380 | 13,000 |
1983/04/21 | 377 | 380 | 377 | 379 | 22,000 |
1983/04/20 | 375 | 377 | 375 | 377 | 38,000 |
1983/04/19 | 375 | 375 | 375 | 375 | 34,000 |
1983/04/18 | 378 | 378 | 375 | 375 | 23,000 |
1983/04/15 | 376 | 384 | 376 | 378 | 76,000 |
1983/04/14 | 377 | 377 | 376 | 376 | 6,000 |
1983/04/13 | 380 | 381 | 376 | 376 | 17,000 |
1983/04/12 | 376 | 377 | 376 | 377 | 33,000 |
1983/04/09 | 375 | 375 | 375 | 375 | 5,000 |
1983/04/08 | 371 | 373 | 371 | 371 | 36,000 |
1983/04/07 | 375 | 375 | 371 | 371 | 26,000 |
1983/04/06 | 371 | 373 | 371 | 373 | 16,000 |
1983/04/05 | 377 | 381 | 373 | 373 | 29,000 |
1983/04/04 | 386 | 386 | 380 | 382 | 24,000 |
1983/04/02 | 386 | 388 | 384 | 388 | 15,000 |
1983/04/01 | 389 | 389 | 386 | 386 | 26,000 |
1983/03/31 | 390 | 390 | 385 | 386 | 16,000 |
1983/03/30 | 399 | 400 | 392 | 393 | 81,000 |
1983/03/29 | 395 | 399 | 394 | 396 | 78,000 |
1983/03/28 | 392 | 397 | 391 | 394 | 62,000 |
1983/03/26 | 400 | 407 | 397 | 405 | 257,000 |
1983/03/25 | 390 | 399 | 388 | 399 | 338,000 |
1983/03/24 | 390 | 390 | 386 | 386 | 60,000 |
1983/03/23 | 392 | 394 | 385 | 390 | 139,000 |
1983/03/22 | 387 | 394 | 385 | 391 | 119,000 |
1983/03/18 | 390 | 390 | 385 | 387 | 94,000 |
1983/03/17 | 383 | 390 | 380 | 389 | 80,000 |
1983/03/16 | 375 | 394 | 375 | 383 | 159,000 |
1983/03/15 | 366 | 378 | 366 | 375 | 89,000 |
1983/03/14 | 369 | 369 | 368 | 368 | 4,000 |
1983/03/12 | 366 | 370 | 366 | 370 | 5,000 |
1983/03/11 | 365 | 365 | 365 | 365 | 14,000 |
1983/03/10 | 364 | 370 | 364 | 365 | 15,000 |
1983/03/09 | 369 | 369 | 360 | 364 | 14,000 |
1983/03/08 | 367 | 370 | 367 | 370 | 6,000 |
1983/03/07 | 370 | 370 | 367 | 368 | 18,000 |
1983/03/05 | 374 | 374 | 370 | 370 | 5,000 |
1983/03/04 | 370 | 370 | 369 | 369 | 7,000 |
1983/03/03 | 374 | 374 | 369 | 369 | 20,000 |
1983/03/02 | 370 | 375 | 370 | 374 | 10,000 |
1983/03/01 | 371 | 371 | 370 | 370 | 26,000 |
1983/02/28 | 365 | 369 | 365 | 366 | 16,000 |
1983/02/26 | 377 | 377 | 366 | 366 | 14,000 |
1983/02/25 | 365 | 384 | 365 | 378 | 216,000 |
1983/02/24 | 355 | 360 | 355 | 360 | 10,000 |
1983/02/23 | 355 | 355 | 351 | 351 | 14,000 |
1983/02/22 | 360 | 365 | 360 | 360 | 22,000 |
1983/02/21 | 360 | 360 | 360 | 360 | 13,000 |
1983/02/18 | 357 | 365 | 357 | 365 | 45,000 |
1983/02/17 | 357 | 357 | 355 | 355 | 30,000 |
1983/02/16 | 359 | 359 | 355 | 357 | 10,000 |
1983/02/15 | 358 | 358 | 358 | 358 | 2,000 |
1983/02/14 | 357 | 357 | 355 | 357 | 10,000 |
1983/02/12 | 357 | 358 | 357 | 358 | 3,000 |
1983/02/10 | 357 | 357 | 354 | 357 | 22,000 |
1983/02/09 | 355 | 357 | 355 | 357 | 18,000 |
1983/02/08 | 354 | 355 | 353 | 355 | 12,000 |
1983/02/07 | 353 | 353 | 353 | 353 | 3,000 |
1983/02/05 | 355 | 355 | 350 | 351 | 24,000 |
1983/02/04 | 357 | 357 | 356 | 356 | 21,000 |
1983/02/03 | 360 | 360 | 359 | 359 | 4,000 |
1983/02/02 | 360 | 360 | 360 | 360 | 2,000 |
1983/02/01 | 360 | 360 | 359 | 359 | 14,000 |
1983/01/29 | 359 | 364 | 359 | 359 | 17,000 |
1983/01/28 | 362 | 363 | 358 | 359 | 21,000 |
1983/01/27 | 364 | 364 | 362 | 363 | 12,000 |
1983/01/26 | 364 | 365 | 362 | 362 | 12,000 |
1983/01/25 | 361 | 364 | 361 | 364 | 43,000 |
1983/01/24 | 363 | 363 | 362 | 362 | 11,000 |
1983/01/22 | 362 | 363 | 361 | 363 | 13,000 |
1983/01/21 | 365 | 365 | 362 | 362 | 18,000 |
1983/01/20 | 362 | 364 | 362 | 364 | 3,000 |
1983/01/19 | 357 | 365 | 357 | 365 | 23,000 |
1983/01/18 | 370 | 370 | 362 | 362 | 34,000 |
1983/01/17 | 367 | 371 | 366 | 370 | 46,000 |
1983/01/14 | 370 | 370 | 365 | 365 | 44,000 |
1983/01/13 | 370 | 370 | 368 | 368 | 38,000 |
1983/01/11 | 376 | 376 | 368 | 368 | 29,000 |
1983/01/10 | 388 | 388 | 380 | 380 | 20,000 |
1983/01/08 | 376 | 390 | 376 | 389 | 67,000 |
1983/01/07 | 381 | 381 | 376 | 380 | 69,000 |
1983/01/06 | 378 | 378 | 376 | 376 | 21,000 |
1983/01/05 | 381 | 381 | 375 | 375 | 15,000 |
1983/01/04 | 383 | 383 | 378 | 378 | 40,000 |