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
1997/12/30 385 385 380 380 14,000
1997/12/29 385 385 382 382 70,000
1997/12/26 385 385 380 382 51,000
1997/12/25 383 385 380 383 70,000
1997/12/24 390 390 363 373 97,000
1997/12/22 405 405 390 400 58,000
1997/12/19 414 415 405 407 74,000
1997/12/18 425 427 423 425 81,000
1997/12/17 414 430 414 430 97,000
1997/12/16 418 418 405 405 322,000
1997/12/15 430 430 421 421 80,000
1997/12/12 430 440 428 430 253,000
1997/12/11 478 478 449 450 212,000
1997/12/10 485 485 477 480 94,000
1997/12/09 474 488 474 484 95,000
1997/12/08 515 525 485 485 53,000
1997/12/05 510 520 510 520 23,000
1997/12/04 525 525 502 510 25,000
1997/12/03 543 550 533 535 32,000
1997/12/02 550 552 545 550 43,000
1997/12/01 510 527 510 527 31,000
1997/11/28 515 524 515 515 27,000
1997/11/27 500 526 500 517 99,000
1997/11/26 486 490 486 490 74,000
1997/11/25 450 460 450 460 99,000
1997/11/21 537 540 515 540 93,000
1997/11/20 540 549 515 537 141,000
1997/11/19 588 588 550 555 152,000
1997/11/18 569 585 569 585 50,000
1997/11/17 550 580 550 570 103,000
1997/11/14 521 529 510 510 274,000
1997/11/13 527 527 502 520 61,000
1997/11/12 588 588 548 548 229,000
1997/11/11 575 589 575 578 37,000
1997/11/10 574 580 571 575 72,000
1997/11/07 591 591 578 584 143,000
1997/11/06 585 605 585 591 68,000
1997/11/05 585 590 580 585 44,000
1997/11/04 620 620 580 580 140,000
1997/10/31 606 615 595 610 62,000
1997/10/30 620 620 615 615 31,000
1997/10/29 595 620 594 620 131,000
1997/10/28 590 590 588 588 78,000
1997/10/27 590 610 590 610 34,000
1997/10/24 600 620 596 620 109,000
1997/10/23 595 620 594 600 104,000
1997/10/22 589 611 589 595 72,000
1997/10/21 581 595 581 588 22,000
1997/10/20 603 603 592 600 53,000
1997/10/17 610 614 598 610 85,000
1997/10/16 603 605 600 604 101,000
1997/10/15 580 604 578 604 206,000
1997/10/14 580 581 570 580 116,000
1997/10/13 586 586 579 580 62,000
1997/10/09 626 626 591 600 194,000
1997/10/08 635 646 635 637 97,000
1997/10/07 640 665 631 665 54,000
1997/10/06 641 650 630 647 57,000
1997/10/03 609 665 609 660 65,000
1997/10/02 609 620 609 620 89,000
1997/10/01 581 600 580 598 23,000
1997/09/30 605 607 580 590 65,000
1997/09/29 631 631 600 605 102,000
1997/09/26 628 635 626 629 231,000
1997/09/25 629 630 625 628 117,000
1997/09/24 629 631 625 629 118,000
1997/09/22 629 629 622 627 55,000
1997/09/19 634 634 625 629 75,000
1997/09/18 636 637 627 636 254,000
1997/09/17 666 666 635 638 104,000
1997/09/16 675 684 670 670 66,000
1997/09/12 698 699 686 699 98,000
1997/09/11 698 705 690 700 132,000
1997/09/10 705 705 690 698 184,000
1997/09/09 725 725 700 710 204,000
1997/09/08 740 740 725 725 49,000
1997/09/05 744 744 740 740 49,000
1997/09/04 756 756 743 744 29,000
1997/09/03 761 761 756 756 40,000
1997/09/02 750 761 740 761 69,000
1997/09/01 763 763 748 756 48,000
1997/08/29 773 773 750 756 41,000
1997/08/28 776 776 769 776 49,000
1997/08/27 784 784 774 776 64,000
1997/08/26 797 797 778 786 204,000
1997/08/25 809 809 801 807 58,000
1997/08/22 801 812 801 801 31,000
1997/08/21 805 818 802 808 53,000
1997/08/20 824 824 819 824 56,000
1997/08/19 820 824 814 824 114,000
1997/08/18 814 816 812 816 21,000
1997/08/15 824 824 806 815 211,000
1997/08/14 796 819 796 819 65,000
1997/08/13 820 820 809 820 78,000
1997/08/12 809 820 806 820 42,000
1997/08/11 795 815 795 809 25,000
1997/08/08 795 824 795 824 41,000
1997/08/07 806 822 806 820 47,000
1997/08/06 786 814 786 814 30,000
1997/08/05 799 812 795 806 54,000
1997/08/04 816 819 795 819 80,000
1997/08/01 820 825 805 818 55,000
1997/07/31 820 825 790 820 81,000
1997/07/30 839 839 810 825 81,000
1997/07/29 837 837 825 835 64,000
1997/07/28 840 840 836 837 107,000
1997/07/25 810 840 810 840 210,000
1997/07/24 806 816 790 790 134,000
1997/07/23 796 804 792 804 256,000
1997/07/22 795 796 795 796 58,000
1997/07/18 800 807 800 805 148,000
1997/07/17 808 810 801 802 56,000
1997/07/16 808 811 800 800 168,000
1997/07/15 832 832 807 809 84,000
1997/07/14 832 832 809 832 30,000
1997/07/11 838 838 830 835 23,000
1997/07/10 853 853 827 843 7,000
1997/07/09 878 878 853 853 24,000
1997/07/08 875 879 875 878 69,000
1997/07/07 872 872 871 871 14,000
1997/07/04 872 887 871 871 96,000
1997/07/03 871 878 871 878 83,000
1997/07/02 875 877 871 871 88,000
1997/07/01 907 907 871 875 92,000
1997/06/30 925 925 907 907 82,000
1997/06/27 918 919 917 918 109,000
1997/06/26 907 908 900 908 72,000
1997/06/25 894 908 891 908 69,000
1997/06/24 887 888 885 885 43,000
1997/06/23 890 890 887 888 131,000
1997/06/20 920 922 890 890 118,000
1997/06/19 913 918 910 912 85,000
1997/06/18 897 908 897 901 46,000
1997/06/17 892 893 892 892 97,000
1997/06/16 891 892 891 892 36,000
1997/06/13 885 885 880 880 69,000
1997/06/12 890 899 890 899 111,000
1997/06/11 876 878 874 878 86,000
1997/06/10 879 880 875 876 37,000
1997/06/09 875 880 875 880 53,000
1997/06/06 880 880 875 880 100,000
1997/06/05 873 879 864 877 188,000
1997/06/04 871 881 862 863 277,000
1997/06/03 829 881 829 878 138,000
1997/06/02 797 819 792 819 93,000
1997/05/30 805 805 770 789 96,000
1997/05/29 823 823 815 815 10,000
1997/05/28 825 825 823 823 20,000
1997/05/27 833 833 820 820 24,000
1997/05/26 838 839 834 834 84,000
1997/05/23 846 847 830 830 43,000
1997/05/22 840 850 839 841 50,000
1997/05/21 870 870 860 868 80,000
1997/05/20 882 882 875 875 34,000
1997/05/19 885 886 881 881 52,000
1997/05/16 882 890 881 881 46,000
1997/05/15 891 891 881 881 18,000
1997/05/14 871 883 871 882 35,000
1997/05/13 891 894 873 873 89,000
1997/05/12 866 889 866 887 85,000
1997/05/09 871 871 861 866 49,000
1997/05/08 862 879 862 871 28,000
1997/05/07 872 880 861 862 43,000
1997/05/06 875 884 871 871 38,000
1997/05/02 875 876 860 871 22,000
1997/05/01 871 871 860 860 92,000
1997/04/30 867 873 857 870 49,000
1997/04/28 870 870 866 867 29,000
1997/04/25 850 873 845 870 135,000
1997/04/24 840 855 840 840 86,000
1997/04/23 842 843 835 841 226,000
1997/04/22 870 870 842 842 169,000
1997/04/21 801 850 801 850 112,000
1997/04/18 817 817 791 791 232,000
1997/04/17 792 807 792 807 21,000
1997/04/16 799 802 798 799 129,000
1997/04/15 791 803 791 799 176,000
1997/04/14 791 795 791 795 58,000
1997/04/11 791 798 791 797 70,000
1997/04/10 791 799 791 799 146,000
1997/04/09 792 792 791 791 96,000
1997/04/08 791 794 791 793 101,000
1997/04/07 798 798 790 790 47,000
1997/04/04 800 800 790 800 11,000
1997/04/03 798 806 798 804 40,000
1997/04/02 796 808 775 808 44,000
1997/04/01 834 834 800 800 76,000
1997/03/31 835 851 835 841 53,000
1997/03/28 831 837 815 815 65,000
1997/03/27 850 854 840 840 101,000
1997/03/26 851 852 845 852 52,000
1997/03/25 860 864 855 858 218,000
1997/03/24 850 870 850 855 119,000
1997/03/21 799 825 799 825 58,000
1997/03/19 788 799 788 795 72,000
1997/03/18 785 795 785 795 273,000
1997/03/17 785 785 766 766 157,000
1997/03/14 799 799 763 773 79,000
1997/03/13 756 769 756 769 21,000
1997/03/12 751 758 745 755 32,000
1997/03/11 750 750 750 750 23,000
1997/03/10 745 750 742 750 54,000
1997/03/07 745 750 740 750 28,000
1997/03/06 760 760 745 745 38,000
1997/03/05 762 769 758 758 50,000
1997/03/04 760 768 750 762 100,000
1997/03/03 790 793 750 750 75,000
1997/02/28 789 793 787 793 63,000
1997/02/27 805 810 795 809 16,000
1997/02/26 819 820 805 810 93,000
1997/02/25 823 823 815 819 65,000
1997/02/24 836 836 822 823 29,000
1997/02/21 842 842 830 836 208,000
1997/02/20 828 834 828 834 51,000
1997/02/19 828 828 819 826 109,000
1997/02/18 833 833 820 825 41,000
1997/02/17 825 834 821 834 124,000
1997/02/14 817 817 815 817 206,000
1997/02/13 849 849 847 847 59,000
1997/02/12 845 846 841 844 32,000
1997/02/10 823 835 815 835 150,000
1997/02/07 830 830 817 824 54,000
1997/02/06 841 841 830 830 20,000
1997/02/05 844 844 840 844 59,000
1997/02/04 849 849 844 844 34,000
1997/02/03 850 850 849 849 15,000
1997/01/31 844 844 839 840 102,000
1997/01/30 854 855 845 845 117,000
1997/01/29 849 855 843 854 199,000
1997/01/28 855 855 850 855 31,000
1997/01/27 858 860 856 860 202,000
1997/01/24 860 860 850 860 439,000
1997/01/23 838 859 838 859 141,000
1997/01/22 843 843 830 838 250,000
1997/01/21 860 860 843 843 141,000
1997/01/20 885 885 860 861 87,000
1997/01/17 893 893 889 889 91,000
1997/01/16 900 900 890 894 90,000
1997/01/14 893 893 850 890 88,000
1997/01/13 880 900 863 900 72,000
1997/01/10 942 942 872 872 193,000
1997/01/09 955 955 942 942 65,000
1997/01/08 951 951 945 945 37,000
1997/01/07 980 980 955 955 37,000
1997/01/06 960 960 958 960 33,000

このページの先頭へ