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 |
---|---|---|---|---|---|
1992/12/30 | 717 | 717 | 709 | 709 | 82,000 |
1992/12/29 | 717 | 717 | 709 | 717 | 94,000 |
1992/12/28 | 721 | 721 | 716 | 717 | 82,000 |
1992/12/25 | 725 | 733 | 721 | 723 | 185,000 |
1992/12/24 | 721 | 735 | 721 | 723 | 146,000 |
1992/12/22 | 728 | 733 | 722 | 723 | 243,000 |
1992/12/21 | 745 | 745 | 725 | 727 | 146,000 |
1992/12/18 | 738 | 745 | 731 | 745 | 529,000 |
1992/12/17 | 749 | 762 | 736 | 736 | 1,645,000 |
1992/12/16 | 730 | 755 | 726 | 745 | 2,697,000 |
1992/12/15 | 699 | 712 | 694 | 705 | 588,000 |
1992/12/14 | 682 | 700 | 682 | 700 | 338,000 |
1992/12/11 | 680 | 695 | 679 | 680 | 273,000 |
1992/12/10 | 670 | 675 | 666 | 675 | 155,000 |
1992/12/09 | 655 | 663 | 655 | 660 | 69,000 |
1992/12/08 | 637 | 650 | 637 | 650 | 82,000 |
1992/12/07 | 634 | 635 | 627 | 635 | 35,000 |
1992/12/04 | 650 | 655 | 632 | 632 | 85,000 |
1992/12/03 | 680 | 685 | 655 | 655 | 143,000 |
1992/12/02 | 676 | 694 | 675 | 685 | 518,000 |
1992/12/01 | 644 | 675 | 640 | 669 | 181,000 |
1992/11/30 | 627 | 650 | 624 | 625 | 51,000 |
1992/11/27 | 615 | 625 | 615 | 617 | 45,000 |
1992/11/26 | 615 | 625 | 610 | 615 | 188,000 |
1992/11/25 | 661 | 661 | 615 | 615 | 116,000 |
1992/11/24 | 619 | 664 | 619 | 651 | 348,000 |
1992/11/20 | 581 | 590 | 580 | 590 | 116,000 |
1992/11/19 | 600 | 600 | 584 | 585 | 123,000 |
1992/11/18 | 570 | 600 | 570 | 600 | 118,000 |
1992/11/17 | 575 | 575 | 565 | 570 | 72,000 |
1992/11/16 | 584 | 584 | 566 | 575 | 66,000 |
1992/11/13 | 602 | 603 | 570 | 574 | 102,000 |
1992/11/12 | 611 | 611 | 600 | 601 | 225,000 |
1992/11/11 | 605 | 618 | 605 | 618 | 56,000 |
1992/11/10 | 601 | 620 | 600 | 607 | 102,000 |
1992/11/09 | 635 | 635 | 610 | 611 | 49,000 |
1992/11/06 | 650 | 660 | 645 | 651 | 72,000 |
1992/11/05 | 655 | 666 | 651 | 666 | 66,000 |
1992/11/04 | 651 | 675 | 651 | 675 | 63,000 |
1992/11/02 | 655 | 669 | 652 | 669 | 51,000 |
1992/10/30 | 679 | 680 | 655 | 656 | 81,000 |
1992/10/29 | 682 | 682 | 672 | 682 | 77,000 |
1992/10/28 | 676 | 680 | 672 | 672 | 143,000 |
1992/10/27 | 680 | 680 | 670 | 672 | 81,000 |
1992/10/26 | 698 | 698 | 671 | 671 | 71,000 |
1992/10/23 | 710 | 721 | 670 | 698 | 266,000 |
1992/10/22 | 673 | 705 | 673 | 700 | 59,000 |
1992/10/21 | 681 | 691 | 671 | 671 | 46,000 |
1992/10/20 | 671 | 678 | 655 | 671 | 79,000 |
1992/10/19 | 701 | 701 | 671 | 671 | 90,000 |
1992/10/16 | 718 | 722 | 691 | 691 | 219,000 |
1992/10/15 | 729 | 729 | 705 | 715 | 183,000 |
1992/10/14 | 700 | 743 | 694 | 733 | 1,132,000 |
1992/10/13 | 696 | 699 | 690 | 699 | 57,000 |
1992/10/12 | 705 | 705 | 685 | 699 | 86,000 |
1992/10/09 | 676 | 709 | 676 | 706 | 276,000 |
1992/10/08 | 685 | 690 | 670 | 686 | 151,000 |
1992/10/07 | 638 | 685 | 638 | 685 | 133,000 |
1992/10/06 | 632 | 639 | 621 | 628 | 114,000 |
1992/10/05 | 650 | 655 | 642 | 642 | 42,000 |
1992/10/02 | 651 | 669 | 651 | 657 | 60,000 |
1992/10/01 | 652 | 670 | 652 | 656 | 40,000 |
1992/09/30 | 660 | 670 | 651 | 651 | 63,000 |
1992/09/29 | 667 | 667 | 655 | 655 | 98,000 |
1992/09/28 | 661 | 686 | 660 | 680 | 50,000 |
1992/09/25 | 690 | 700 | 653 | 656 | 161,000 |
1992/09/24 | 688 | 697 | 683 | 685 | 126,000 |
1992/09/22 | 713 | 713 | 698 | 698 | 99,000 |
1992/09/21 | 730 | 730 | 715 | 720 | 105,000 |
1992/09/18 | 724 | 744 | 711 | 725 | 436,000 |
1992/09/17 | 670 | 730 | 670 | 725 | 753,000 |
1992/09/16 | 691 | 691 | 670 | 680 | 68,000 |
1992/09/14 | 683 | 686 | 679 | 681 | 81,000 |
1992/09/11 | 690 | 700 | 685 | 689 | 269,000 |
1992/09/10 | 665 | 706 | 660 | 680 | 387,000 |
1992/09/09 | 659 | 659 | 640 | 658 | 67,000 |
1992/09/08 | 670 | 670 | 655 | 660 | 64,000 |
1992/09/07 | 665 | 675 | 664 | 671 | 72,000 |
1992/09/04 | 644 | 670 | 644 | 665 | 136,000 |
1992/09/03 | 645 | 650 | 640 | 640 | 108,000 |
1992/09/02 | 650 | 650 | 636 | 645 | 51,000 |
1992/09/01 | 655 | 670 | 653 | 655 | 106,000 |
1992/08/31 | 673 | 683 | 650 | 674 | 161,000 |
1992/08/28 | 675 | 699 | 660 | 683 | 542,000 |
1992/08/27 | 668 | 720 | 661 | 678 | 828,000 |
1992/08/26 | 601 | 648 | 590 | 648 | 1,107,000 |
1992/08/25 | 545 | 580 | 528 | 561 | 365,000 |
1992/08/24 | 502 | 545 | 502 | 545 | 484,000 |
1992/08/21 | 480 | 485 | 480 | 482 | 128,000 |
1992/08/20 | 456 | 479 | 456 | 465 | 111,000 |
1992/08/19 | 461 | 465 | 461 | 461 | 14,000 |
1992/08/18 | 460 | 460 | 450 | 460 | 119,000 |
1992/08/17 | 455 | 470 | 455 | 460 | 169,000 |
1992/08/14 | 445 | 455 | 445 | 455 | 190,000 |
1992/08/13 | 449 | 450 | 444 | 445 | 23,000 |
1992/08/12 | 455 | 456 | 449 | 449 | 47,000 |
1992/08/11 | 465 | 465 | 455 | 455 | 95,000 |
1992/08/10 | 475 | 489 | 465 | 465 | 165,000 |
1992/08/07 | 485 | 489 | 474 | 476 | 208,000 |
1992/08/06 | 520 | 521 | 490 | 490 | 334,000 |
1992/08/05 | 532 | 532 | 520 | 520 | 234,000 |
1992/08/04 | 531 | 537 | 530 | 537 | 10,000 |
1992/08/03 | 555 | 555 | 537 | 537 | 37,000 |
1992/07/31 | 525 | 530 | 525 | 525 | 178,000 |
1992/07/30 | 540 | 540 | 525 | 530 | 134,000 |
1992/07/29 | 553 | 553 | 540 | 540 | 137,000 |
1992/07/28 | 561 | 574 | 552 | 552 | 117,000 |
1992/07/27 | 588 | 598 | 560 | 561 | 93,000 |
1992/07/24 | 595 | 595 | 585 | 588 | 103,000 |
1992/07/23 | 590 | 590 | 570 | 585 | 146,000 |
1992/07/22 | 615 | 615 | 590 | 590 | 84,000 |
1992/07/21 | 590 | 600 | 590 | 600 | 70,000 |
1992/07/20 | 627 | 635 | 580 | 580 | 96,000 |
1992/07/17 | 635 | 635 | 630 | 633 | 135,000 |
1992/07/16 | 645 | 645 | 630 | 630 | 116,000 |
1992/07/15 | 636 | 636 | 627 | 630 | 120,000 |
1992/07/14 | 634 | 636 | 626 | 626 | 58,000 |
1992/07/13 | 645 | 645 | 633 | 633 | 31,000 |
1992/07/10 | 631 | 640 | 631 | 635 | 66,000 |
1992/07/09 | 630 | 645 | 621 | 621 | 252,000 |
1992/07/08 | 640 | 640 | 620 | 630 | 128,000 |
1992/07/07 | 650 | 650 | 640 | 640 | 37,000 |
1992/07/06 | 685 | 689 | 650 | 650 | 116,000 |
1992/07/03 | 651 | 675 | 646 | 675 | 170,000 |
1992/07/02 | 630 | 651 | 630 | 646 | 101,000 |
1992/07/01 | 617 | 630 | 615 | 630 | 67,000 |
1992/06/30 | 622 | 635 | 615 | 615 | 124,000 |
1992/06/29 | 645 | 650 | 635 | 640 | 68,000 |
1992/06/26 | 649 | 649 | 630 | 640 | 60,000 |
1992/06/25 | 630 | 650 | 625 | 650 | 44,000 |
1992/06/24 | 635 | 635 | 599 | 635 | 155,000 |
1992/06/23 | 630 | 640 | 630 | 635 | 60,000 |
1992/06/22 | 651 | 660 | 640 | 640 | 116,000 |
1992/06/19 | 685 | 686 | 650 | 670 | 139,000 |
1992/06/18 | 702 | 702 | 685 | 693 | 91,000 |
1992/06/17 | 703 | 710 | 703 | 705 | 89,000 |
1992/06/16 | 701 | 725 | 700 | 710 | 113,000 |
1992/06/15 | 721 | 721 | 708 | 710 | 27,000 |
1992/06/12 | 735 | 748 | 731 | 731 | 94,000 |
1992/06/11 | 742 | 742 | 736 | 742 | 36,000 |
1992/06/10 | 730 | 750 | 726 | 750 | 42,000 |
1992/06/09 | 735 | 750 | 730 | 750 | 31,000 |
1992/06/08 | 750 | 750 | 723 | 735 | 89,000 |
1992/06/05 | 761 | 771 | 751 | 751 | 183,000 |
1992/06/04 | 745 | 761 | 745 | 761 | 85,000 |
1992/06/03 | 738 | 740 | 722 | 740 | 71,000 |
1992/06/02 | 735 | 735 | 723 | 728 | 50,000 |
1992/06/01 | 755 | 755 | 732 | 732 | 16,000 |
1992/05/29 | 735 | 755 | 735 | 750 | 44,000 |
1992/05/28 | 723 | 742 | 722 | 735 | 19,000 |
1992/05/27 | 724 | 730 | 722 | 723 | 122,000 |
1992/05/26 | 726 | 735 | 726 | 726 | 129,000 |
1992/05/25 | 723 | 730 | 723 | 726 | 123,000 |
1992/05/22 | 730 | 735 | 722 | 723 | 197,000 |
1992/05/21 | 750 | 760 | 740 | 740 | 173,000 |
1992/05/20 | 760 | 765 | 752 | 752 | 126,000 |
1992/05/19 | 775 | 783 | 760 | 760 | 68,000 |
1992/05/18 | 761 | 765 | 751 | 765 | 118,000 |
1992/05/15 | 760 | 770 | 751 | 751 | 165,000 |
1992/05/14 | 772 | 790 | 730 | 790 | 280,000 |
1992/05/13 | 765 | 799 | 755 | 782 | 513,000 |
1992/05/12 | 841 | 849 | 815 | 815 | 247,000 |
1992/05/11 | 829 | 860 | 820 | 845 | 275,000 |
1992/05/08 | 795 | 829 | 795 | 829 | 155,000 |
1992/05/07 | 800 | 815 | 790 | 805 | 221,000 |
1992/05/06 | 783 | 809 | 783 | 790 | 112,000 |
1992/05/01 | 789 | 789 | 780 | 781 | 57,000 |
1992/04/30 | 781 | 789 | 775 | 782 | 84,000 |
1992/04/28 | 769 | 780 | 769 | 780 | 312,000 |
1992/04/27 | 760 | 770 | 760 | 769 | 32,000 |
1992/04/24 | 760 | 760 | 753 | 760 | 232,000 |
1992/04/23 | 731 | 750 | 731 | 750 | 70,000 |
1992/04/22 | 730 | 735 | 725 | 726 | 89,000 |
1992/04/21 | 740 | 760 | 730 | 740 | 134,000 |
1992/04/20 | 772 | 772 | 750 | 750 | 57,000 |
1992/04/17 | 816 | 830 | 790 | 802 | 188,000 |
1992/04/16 | 780 | 850 | 771 | 838 | 502,000 |
1992/04/15 | 792 | 814 | 769 | 770 | 319,000 |
1992/04/14 | 725 | 790 | 715 | 789 | 208,000 |
1992/04/13 | 750 | 750 | 721 | 725 | 141,000 |
1992/04/10 | 725 | 755 | 720 | 740 | 172,000 |
1992/04/09 | 700 | 730 | 700 | 705 | 154,000 |
1992/04/08 | 725 | 725 | 686 | 710 | 226,000 |
1992/04/07 | 800 | 800 | 730 | 730 | 176,000 |
1992/04/06 | 760 | 798 | 753 | 790 | 223,000 |
1992/04/03 | 759 | 760 | 700 | 753 | 163,000 |
1992/04/02 | 770 | 785 | 730 | 756 | 189,000 |
1992/04/01 | 815 | 816 | 780 | 785 | 214,000 |
1992/03/31 | 879 | 885 | 833 | 836 | 137,000 |
1992/03/30 | 851 | 900 | 850 | 872 | 242,000 |
1992/03/27 | 909 | 909 | 870 | 871 | 432,000 |
1992/03/26 | 895 | 935 | 885 | 909 | 1,369,000 |
1992/03/25 | 823 | 870 | 820 | 863 | 460,000 |
1992/03/24 | 777 | 838 | 777 | 815 | 253,000 |
1992/03/23 | 794 | 795 | 777 | 777 | 58,000 |
1992/03/19 | 780 | 787 | 770 | 787 | 153,000 |
1992/03/18 | 797 | 800 | 780 | 780 | 62,000 |
1992/03/17 | 799 | 806 | 798 | 800 | 81,000 |
1992/03/16 | 806 | 814 | 799 | 799 | 43,000 |
1992/03/13 | 798 | 800 | 790 | 799 | 90,000 |
1992/03/12 | 800 | 816 | 800 | 810 | 54,000 |
1992/03/11 | 800 | 800 | 779 | 800 | 65,000 |
1992/03/10 | 860 | 860 | 830 | 830 | 36,000 |
1992/03/09 | 860 | 878 | 855 | 878 | 69,000 |
1992/03/06 | 875 | 875 | 870 | 870 | 46,000 |
1992/03/05 | 890 | 890 | 870 | 875 | 46,000 |
1992/03/04 | 880 | 908 | 880 | 890 | 35,000 |
1992/03/03 | 900 | 900 | 880 | 880 | 9,000 |
1992/03/02 | 904 | 904 | 894 | 900 | 41,000 |
1992/02/28 | 873 | 890 | 870 | 890 | 80,000 |
1992/02/27 | 880 | 890 | 870 | 875 | 68,000 |
1992/02/26 | 874 | 885 | 874 | 880 | 41,000 |
1992/02/25 | 891 | 900 | 861 | 870 | 82,000 |
1992/02/24 | 900 | 900 | 890 | 890 | 9,000 |
1992/02/21 | 899 | 900 | 898 | 900 | 28,000 |
1992/02/20 | 902 | 902 | 890 | 890 | 69,000 |
1992/02/19 | 907 | 907 | 900 | 902 | 93,000 |
1992/02/18 | 913 | 915 | 910 | 910 | 42,000 |
1992/02/17 | 913 | 913 | 908 | 913 | 45,000 |
1992/02/14 | 910 | 917 | 908 | 908 | 111,000 |
1992/02/13 | 908 | 910 | 908 | 908 | 53,000 |
1992/02/12 | 920 | 920 | 916 | 916 | 51,000 |
1992/02/10 | 930 | 930 | 920 | 920 | 38,000 |
1992/02/07 | 928 | 930 | 928 | 930 | 41,000 |
1992/02/06 | 920 | 931 | 920 | 928 | 37,000 |
1992/02/05 | 917 | 925 | 916 | 920 | 25,000 |
1992/02/04 | 910 | 912 | 905 | 905 | 24,000 |
1992/02/03 | 917 | 923 | 916 | 922 | 60,000 |
1992/01/31 | 871 | 900 | 871 | 898 | 153,000 |
1992/01/30 | 871 | 884 | 871 | 871 | 52,000 |
1992/01/29 | 865 | 869 | 865 | 869 | 43,000 |
1992/01/28 | 850 | 855 | 850 | 855 | 96,000 |
1992/01/27 | 860 | 860 | 850 | 850 | 77,000 |
1992/01/24 | 860 | 860 | 850 | 860 | 129,000 |
1992/01/23 | 850 | 860 | 840 | 850 | 331,000 |
1992/01/22 | 840 | 850 | 830 | 840 | 193,000 |
1992/01/21 | 890 | 890 | 840 | 840 | 52,000 |
1992/01/20 | 899 | 899 | 880 | 880 | 77,000 |
1992/01/17 | 920 | 920 | 901 | 920 | 39,000 |
1992/01/16 | 945 | 950 | 930 | 930 | 81,000 |
1992/01/14 | 950 | 960 | 950 | 955 | 31,000 |
1992/01/13 | 945 | 952 | 945 | 952 | 30,000 |
1992/01/10 | 950 | 960 | 945 | 950 | 54,000 |
1992/01/09 | 951 | 951 | 950 | 950 | 71,000 |
1992/01/08 | 970 | 971 | 960 | 960 | 78,000 |
1992/01/07 | 971 | 978 | 971 | 971 | 17,000 |