日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 940 958 940 958 21,000
1994/12/29 936 941 936 940 88,000
1994/12/28 930 930 930 930 18,000
1994/12/27 928 934 928 930 61,000
1994/12/26 930 949 930 948 50,000
1994/12/22 920 940 920 940 237,000
1994/12/21 910 917 910 912 136,000
1994/12/20 911 914 908 910 80,000
1994/12/19 920 922 911 917 111,000
1994/12/16 904 931 904 930 539,000
1994/12/15 910 910 900 903 80,000
1994/12/14 911 918 909 917 54,000
1994/12/13 920 920 912 920 95,000
1994/12/12 930 930 920 920 58,000
1994/12/09 960 960 942 950 124,000
1994/12/08 950 950 942 950 159,000
1994/12/07 953 960 952 959 39,000
1994/12/06 948 960 948 960 35,000
1994/12/05 957 957 945 948 94,000
1994/12/02 956 959 956 957 39,000
1994/12/01 959 960 953 956 64,000
1994/11/30 939 960 939 960 71,000
1994/11/29 945 949 942 949 60,000
1994/11/28 944 950 944 946 65,000
1994/11/25 944 949 943 946 93,000
1994/11/24 929 943 929 943 156,000
1994/11/22 930 940 930 935 103,000
1994/11/21 935 940 935 940 38,000
1994/11/18 930 935 930 935 85,000
1994/11/17 940 940 935 935 69,000
1994/11/16 932 950 932 943 77,000
1994/11/15 938 938 929 931 35,000
1994/11/14 935 935 929 929 38,000
1994/11/11 929 929 929 929 245,000
1994/11/10 920 930 920 929 47,000
1994/11/09 959 959 935 940 489,000
1994/11/08 960 969 958 969 86,000
1994/11/07 980 980 969 970 124,000
1994/11/04 975 980 970 973 87,000
1994/11/02 974 975 965 974 97,000
1994/11/01 966 975 965 975 94,000
1994/10/31 963 964 960 964 88,000
1994/10/28 953 953 952 953 47,000
1994/10/27 950 973 950 953 77,000
1994/10/26 944 950 944 950 48,000
1994/10/25 931 944 931 944 65,000
1994/10/24 925 932 925 931 63,000
1994/10/21 935 935 925 925 90,000
1994/10/20 943 943 930 936 44,000
1994/10/19 955 955 945 945 25,000
1994/10/18 960 960 955 955 31,000
1994/10/17 960 975 955 970 159,000
1994/10/14 960 964 950 950 168,000
1994/10/13 957 965 956 964 13,000
1994/10/12 957 975 954 975 59,000
1994/10/11 960 960 957 957 54,000
1994/10/07 959 965 956 965 73,000
1994/10/06 960 960 956 956 42,000
1994/10/05 959 960 950 960 66,000
1994/10/04 965 965 950 950 54,000
1994/10/03 958 960 949 960 96,000
1994/09/30 951 951 947 949 198,000
1994/09/29 949 949 942 945 71,000
1994/09/28 944 944 936 943 65,000
1994/09/27 935 950 935 949 41,000
1994/09/26 927 936 927 935 66,000
1994/09/22 937 937 925 926 91,000
1994/09/21 923 927 923 927 64,000
1994/09/20 929 931 923 923 99,000
1994/09/19 921 925 905 925 92,000
1994/09/16 935 935 925 925 38,000
1994/09/14 910 925 910 925 179,000
1994/09/13 915 920 910 920 340,000
1994/09/12 920 927 915 927 150,000
1994/09/09 925 925 920 920 54,000
1994/09/08 930 930 920 925 100,000
1994/09/07 950 950 930 930 48,000
1994/09/06 950 952 950 950 16,000
1994/09/05 962 962 959 962 68,000
1994/09/02 964 964 964 964 65,000
1994/09/01 968 969 958 958 18,000
1994/08/31 961 969 958 969 35,000
1994/08/30 970 970 950 960 40,000
1994/08/29 964 968 964 968 36,000
1994/08/26 961 961 960 961 98,000
1994/08/25 974 974 951 951 31,000
1994/08/24 959 970 952 970 28,000
1994/08/23 960 960 960 960 11,000
1994/08/22 986 986 960 960 15,000
1994/08/19 970 979 961 977 36,000
1994/08/18 980 980 963 970 28,000
1994/08/17 980 980 980 980 37,000
1994/08/16 980 990 980 980 17,000
1994/08/15 980 980 980 980 20,000
1994/08/12 993 994 970 970 48,000
1994/08/11 997 997 985 995 43,000
1994/08/10 995 997 988 995 65,000
1994/08/09 1,000 1,000 984 995 26,000
1994/08/08 986 995 986 993 31,000
1994/08/05 1,000 1,000 990 995 40,000
1994/08/04 980 1,000 980 1,000 29,000
1994/08/03 985 986 980 986 19,000
1994/08/02 980 985 975 985 41,000
1994/08/01 971 981 971 980 32,000
1994/07/29 970 981 960 981 20,000
1994/07/28 969 970 960 960 64,000
1994/07/27 960 970 960 970 58,000
1994/07/26 960 970 960 970 18,000
1994/07/25 972 972 962 962 43,000
1994/07/22 970 970 962 962 51,000
1994/07/21 982 985 970 970 100,000
1994/07/20 1,000 1,000 981 981 140,000
1994/07/19 1,000 1,020 1,000 1,010 80,000
1994/07/18 1,010 1,010 996 996 36,000
1994/07/15 1,030 1,040 1,010 1,010 163,000
1994/07/14 1,000 1,020 999 1,020 128,000
1994/07/13 999 999 998 998 15,000
1994/07/12 1,010 1,010 1,000 1,000 35,000
1994/07/11 995 1,020 990 1,020 93,000
1994/07/08 1,010 1,010 995 999 57,000
1994/07/07 1,010 1,010 1,000 1,010 16,000
1994/07/06 1,020 1,020 990 1,000 122,000
1994/07/05 1,020 1,020 1,010 1,020 79,000
1994/07/04 1,010 1,020 1,000 1,010 178,000
1994/07/01 990 1,010 966 1,000 120,000
1994/06/30 1,000 1,000 990 1,000 74,000
1994/06/29 1,000 1,010 983 990 36,000
1994/06/28 1,010 1,020 985 1,000 46,000
1994/06/27 992 1,000 990 1,000 153,000
1994/06/24 1,020 1,030 1,010 1,020 178,000
1994/06/23 1,010 1,040 1,000 1,040 632,000
1994/06/22 962 1,010 961 1,010 152,000
1994/06/21 986 1,010 985 1,000 126,000
1994/06/20 1,010 1,020 998 1,010 247,000
1994/06/17 1,000 1,020 995 995 180,000
1994/06/16 975 1,020 970 995 591,000
1994/06/15 970 975 965 974 149,000
1994/06/14 970 970 965 970 82,000
1994/06/13 962 970 962 970 162,000
1994/06/10 954 965 954 957 186,000
1994/06/09 965 966 954 954 92,000
1994/06/08 960 967 950 965 149,000
1994/06/07 935 959 935 959 31,000
1994/06/06 955 958 945 945 29,000
1994/06/03 955 960 950 960 182,000
1994/06/02 945 952 943 952 76,000
1994/06/01 945 950 931 940 78,000
1994/05/31 950 955 940 952 139,000
1994/05/30 942 947 937 940 57,000
1994/05/27 930 939 920 937 117,000
1994/05/26 920 925 920 920 54,000
1994/05/25 940 940 902 930 113,000
1994/05/24 944 945 932 932 41,000
1994/05/23 950 957 939 939 97,000
1994/05/20 925 949 923 949 113,000
1994/05/19 930 930 924 925 28,000
1994/05/18 940 940 916 920 46,000
1994/05/17 951 953 949 950 165,000
1994/05/16 945 950 942 947 72,000
1994/05/13 950 953 941 945 74,000
1994/05/12 945 950 945 950 119,000
1994/05/11 939 950 939 950 83,000
1994/05/10 931 945 930 930 37,000
1994/05/09 934 935 932 932 32,000
1994/05/06 940 940 936 936 17,000
1994/05/02 935 935 920 935 50,000
1994/04/28 935 953 925 953 90,000
1994/04/27 932 932 915 930 51,000
1994/04/26 940 940 931 931 35,000
1994/04/25 925 940 915 940 63,000
1994/04/22 943 943 926 932 131,000
1994/04/21 955 955 943 943 176,000
1994/04/20 959 960 946 946 64,000
1994/04/19 938 949 938 949 31,000
1994/04/18 960 960 946 958 61,000
1994/04/15 960 967 960 960 115,000
1994/04/14 949 961 949 960 170,000
1994/04/13 920 950 919 950 280,000
1994/04/12 929 935 929 930 46,000
1994/04/11 929 929 920 929 83,000
1994/04/08 921 935 895 900 188,000
1994/04/07 920 940 920 940 74,000
1994/04/06 926 932 926 930 116,000
1994/04/05 939 939 920 925 35,000
1994/04/04 925 940 919 940 45,000
1994/04/01 940 945 938 945 249,000
1994/03/31 938 953 930 940 149,000
1994/03/30 954 965 930 948 246,000
1994/03/29 967 970 955 970 158,000
1994/03/28 957 973 954 973 280,000
1994/03/25 950 957 948 957 257,000
1994/03/24 950 955 945 955 254,000
1994/03/23 959 959 940 940 222,000
1994/03/22 950 952 945 950 188,000
1994/03/18 950 950 935 948 120,000
1994/03/17 955 959 938 938 805,000
1994/03/16 932 949 925 946 397,000
1994/03/15 931 932 912 919 147,000
1994/03/14 885 925 885 925 198,000
1994/03/11 885 890 883 890 149,000
1994/03/10 889 892 886 890 114,000
1994/03/09 885 890 871 890 76,000
1994/03/08 889 904 885 888 46,000
1994/03/07 906 906 887 889 92,000
1994/03/04 890 895 885 886 176,000
1994/03/03 900 910 869 885 251,000
1994/03/02 918 920 900 901 167,000
1994/03/01 920 930 912 930 98,000
1994/02/28 935 935 909 910 172,000
1994/02/25 930 933 924 925 295,000
1994/02/24 906 940 906 939 281,000
1994/02/23 901 910 901 909 52,000
1994/02/22 898 907 898 900 165,000
1994/02/21 877 888 877 888 22,000
1994/02/18 899 904 876 876 213,000
1994/02/17 879 882 865 875 214,000
1994/02/16 895 895 866 867 106,000
1994/02/15 850 865 841 865 77,000
1994/02/14 890 900 878 878 99,000
1994/02/10 920 920 900 900 108,000
1994/02/09 931 940 910 910 188,000
1994/02/08 947 968 935 935 281,000
1994/02/07 943 958 939 940 178,000
1994/02/04 940 958 931 945 219,000
1994/02/03 950 960 930 930 612,000
1994/02/02 900 949 896 940 632,000
1994/02/01 863 910 863 903 407,000
1994/01/31 860 863 845 853 596,000
1994/01/28 835 835 825 827 58,000
1994/01/27 845 861 840 840 53,000
1994/01/26 845 845 834 840 100,000
1994/01/25 835 835 818 835 82,000
1994/01/24 818 825 818 825 64,000
1994/01/21 850 869 840 869 285,000
1994/01/20 860 860 845 855 101,000
1994/01/19 854 860 840 860 261,000
1994/01/18 862 862 851 854 82,000
1994/01/17 865 865 852 852 95,000
1994/01/14 862 862 841 850 227,000
1994/01/13 855 864 850 852 417,000
1994/01/12 879 879 835 850 751,000
1994/01/11 890 890 870 880 188,000
1994/01/10 845 900 845 900 330,000
1994/01/07 800 815 800 815 143,000
1994/01/06 801 810 801 802 70,000
1994/01/05 790 800 790 800 76,000
1994/01/04 791 799 781 799 8,000

このページの先頭へ