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 |
---|---|---|---|---|---|
1998/12/30 | 383 | 388 | 383 | 387 | 39,000 |
1998/12/29 | 383 | 388 | 381 | 388 | 52,000 |
1998/12/28 | 376 | 385 | 375 | 385 | 58,000 |
1998/12/25 | 370 | 376 | 369 | 376 | 121,000 |
1998/12/24 | 355 | 364 | 355 | 364 | 62,000 |
1998/12/22 | 365 | 369 | 354 | 355 | 66,000 |
1998/12/21 | 368 | 372 | 359 | 365 | 157,000 |
1998/12/18 | 351 | 353 | 323 | 323 | 407,000 |
1998/12/17 | 360 | 360 | 345 | 350 | 182,000 |
1998/12/16 | 364 | 364 | 362 | 363 | 94,000 |
1998/12/15 | 380 | 383 | 362 | 364 | 134,000 |
1998/12/14 | 388 | 388 | 380 | 380 | 179,000 |
1998/12/11 | 396 | 400 | 390 | 390 | 266,000 |
1998/12/10 | 406 | 406 | 395 | 396 | 120,000 |
1998/12/09 | 402 | 402 | 396 | 401 | 114,000 |
1998/12/08 | 405 | 405 | 401 | 403 | 130,000 |
1998/12/07 | 408 | 408 | 405 | 406 | 55,000 |
1998/12/04 | 409 | 409 | 405 | 409 | 42,000 |
1998/12/03 | 409 | 414 | 409 | 409 | 149,000 |
1998/12/02 | 420 | 420 | 407 | 409 | 74,000 |
1998/12/01 | 414 | 418 | 412 | 415 | 208,000 |
1998/11/30 | 436 | 436 | 416 | 421 | 115,000 |
1998/11/27 | 434 | 444 | 434 | 440 | 125,000 |
1998/11/26 | 428 | 434 | 428 | 434 | 42,000 |
1998/11/25 | 430 | 433 | 428 | 428 | 57,000 |
1998/11/24 | 410 | 430 | 410 | 430 | 156,000 |
1998/11/20 | 403 | 408 | 400 | 405 | 195,000 |
1998/11/19 | 404 | 404 | 400 | 403 | 122,000 |
1998/11/18 | 410 | 410 | 402 | 403 | 151,000 |
1998/11/17 | 413 | 414 | 410 | 410 | 76,000 |
1998/11/16 | 421 | 425 | 413 | 413 | 58,000 |
1998/11/13 | 423 | 423 | 412 | 415 | 140,000 |
1998/11/12 | 413 | 415 | 412 | 413 | 57,000 |
1998/11/11 | 413 | 416 | 411 | 414 | 85,000 |
1998/11/10 | 425 | 425 | 412 | 413 | 50,000 |
1998/11/09 | 441 | 441 | 418 | 420 | 23,000 |
1998/11/06 | 457 | 462 | 440 | 440 | 34,000 |
1998/11/05 | 464 | 464 | 450 | 450 | 42,000 |
1998/11/04 | 455 | 465 | 455 | 465 | 52,000 |
1998/11/02 | 440 | 450 | 440 | 450 | 32,000 |
1998/10/30 | 420 | 450 | 415 | 450 | 82,000 |
1998/10/29 | 410 | 420 | 405 | 420 | 58,000 |
1998/10/28 | 418 | 418 | 410 | 410 | 46,000 |
1998/10/27 | 422 | 430 | 420 | 420 | 139,000 |
1998/10/26 | 430 | 430 | 421 | 421 | 60,000 |
1998/10/23 | 464 | 464 | 431 | 431 | 97,000 |
1998/10/22 | 451 | 465 | 451 | 456 | 81,000 |
1998/10/21 | 435 | 452 | 434 | 451 | 93,000 |
1998/10/20 | 429 | 432 | 425 | 432 | 45,000 |
1998/10/19 | 420 | 429 | 420 | 428 | 71,000 |
1998/10/16 | 424 | 424 | 418 | 419 | 48,000 |
1998/10/15 | 438 | 438 | 419 | 419 | 57,000 |
1998/10/14 | 441 | 441 | 429 | 432 | 62,000 |
1998/10/13 | 463 | 463 | 446 | 446 | 55,000 |
1998/10/12 | 449 | 469 | 443 | 469 | 140,000 |
1998/10/09 | 425 | 436 | 425 | 434 | 62,000 |
1998/10/08 | 441 | 441 | 425 | 425 | 68,000 |
1998/10/07 | 432 | 445 | 429 | 440 | 245,000 |
1998/10/06 | 445 | 450 | 430 | 431 | 37,000 |
1998/10/05 | 452 | 452 | 450 | 450 | 17,000 |
1998/10/02 | 450 | 451 | 444 | 446 | 72,000 |
1998/10/01 | 483 | 489 | 450 | 450 | 108,000 |
1998/09/30 | 488 | 499 | 486 | 488 | 106,000 |
1998/09/29 | 500 | 500 | 490 | 498 | 193,000 |
1998/09/28 | 480 | 520 | 480 | 501 | 126,000 |
1998/09/25 | 480 | 480 | 455 | 480 | 61,000 |
1998/09/24 | 455 | 470 | 455 | 465 | 80,000 |
1998/09/22 | 436 | 440 | 436 | 440 | 25,000 |
1998/09/21 | 430 | 439 | 430 | 436 | 25,000 |
1998/09/18 | 440 | 450 | 436 | 450 | 151,000 |
1998/09/17 | 455 | 462 | 450 | 450 | 53,000 |
1998/09/16 | 475 | 475 | 455 | 462 | 34,000 |
1998/09/14 | 479 | 479 | 475 | 475 | 30,000 |
1998/09/11 | 480 | 482 | 470 | 479 | 176,000 |
1998/09/10 | 474 | 481 | 474 | 480 | 155,000 |
1998/09/09 | 480 | 485 | 475 | 476 | 131,000 |
1998/09/08 | 478 | 490 | 475 | 480 | 209,000 |
1998/09/07 | 469 | 476 | 468 | 475 | 183,000 |
1998/09/04 | 483 | 485 | 469 | 469 | 80,000 |
1998/09/03 | 493 | 498 | 480 | 481 | 52,000 |
1998/09/02 | 508 | 509 | 498 | 498 | 132,000 |
1998/09/01 | 515 | 515 | 499 | 510 | 159,000 |
1998/08/31 | 519 | 519 | 510 | 516 | 150,000 |
1998/08/28 | 543 | 543 | 525 | 525 | 38,000 |
1998/08/27 | 548 | 548 | 543 | 543 | 27,000 |
1998/08/26 | 559 | 560 | 555 | 555 | 34,000 |
1998/08/25 | 560 | 560 | 555 | 555 | 34,000 |
1998/08/24 | 560 | 560 | 550 | 550 | 7,000 |
1998/08/21 | 552 | 552 | 550 | 550 | 29,000 |
1998/08/20 | 559 | 564 | 552 | 552 | 42,000 |
1998/08/19 | 570 | 574 | 552 | 552 | 60,000 |
1998/08/18 | 570 | 571 | 565 | 569 | 75,000 |
1998/08/17 | 598 | 614 | 580 | 580 | 357,000 |
1998/08/14 | 569 | 588 | 561 | 588 | 110,000 |
1998/08/13 | 565 | 570 | 565 | 569 | 153,000 |
1998/08/12 | 560 | 569 | 550 | 569 | 56,000 |
1998/08/11 | 545 | 555 | 545 | 550 | 127,000 |
1998/08/10 | 567 | 567 | 547 | 547 | 49,000 |
1998/08/07 | 563 | 568 | 561 | 568 | 14,000 |
1998/08/06 | 577 | 585 | 571 | 571 | 90,000 |
1998/08/05 | 561 | 580 | 561 | 580 | 67,000 |
1998/08/04 | 595 | 595 | 571 | 571 | 41,000 |
1998/08/03 | 585 | 593 | 585 | 585 | 39,000 |
1998/07/31 | 581 | 585 | 580 | 585 | 53,000 |
1998/07/30 | 563 | 570 | 555 | 561 | 50,000 |
1998/07/29 | 562 | 585 | 562 | 571 | 38,000 |
1998/07/28 | 560 | 567 | 560 | 562 | 23,000 |
1998/07/27 | 596 | 596 | 565 | 570 | 52,000 |
1998/07/24 | 619 | 619 | 571 | 597 | 44,000 |
1998/07/23 | 591 | 610 | 585 | 595 | 166,000 |
1998/07/22 | 595 | 599 | 587 | 591 | 68,000 |
1998/07/21 | 605 | 612 | 600 | 610 | 261,000 |
1998/07/17 | 600 | 601 | 590 | 600 | 95,000 |
1998/07/16 | 583 | 603 | 575 | 602 | 246,000 |
1998/07/15 | 585 | 591 | 580 | 585 | 231,000 |
1998/07/14 | 550 | 582 | 550 | 576 | 291,000 |
1998/07/13 | 541 | 552 | 537 | 552 | 47,000 |
1998/07/10 | 543 | 550 | 543 | 548 | 53,000 |
1998/07/09 | 543 | 558 | 543 | 553 | 59,000 |
1998/07/08 | 541 | 550 | 540 | 545 | 141,000 |
1998/07/07 | 553 | 553 | 530 | 534 | 28,000 |
1998/07/06 | 550 | 560 | 550 | 560 | 24,000 |
1998/07/03 | 540 | 559 | 540 | 550 | 236,000 |
1998/07/02 | 540 | 570 | 539 | 545 | 411,000 |
1998/07/01 | 507 | 542 | 507 | 542 | 252,000 |
1998/06/30 | 499 | 506 | 490 | 506 | 107,000 |
1998/06/29 | 502 | 502 | 495 | 499 | 82,000 |
1998/06/26 | 495 | 497 | 490 | 496 | 115,000 |
1998/06/25 | 501 | 501 | 493 | 500 | 102,000 |
1998/06/24 | 495 | 500 | 495 | 495 | 159,000 |
1998/06/23 | 489 | 489 | 487 | 488 | 56,000 |
1998/06/22 | 493 | 495 | 489 | 493 | 67,000 |
1998/06/19 | 492 | 493 | 484 | 493 | 59,000 |
1998/06/18 | 491 | 500 | 487 | 497 | 107,000 |
1998/06/17 | 481 | 485 | 481 | 481 | 54,000 |
1998/06/16 | 480 | 480 | 478 | 480 | 26,000 |
1998/06/15 | 488 | 488 | 480 | 480 | 44,000 |
1998/06/12 | 480 | 482 | 480 | 480 | 142,000 |
1998/06/11 | 481 | 481 | 480 | 480 | 61,000 |
1998/06/10 | 484 | 484 | 481 | 481 | 82,000 |
1998/06/09 | 481 | 484 | 481 | 484 | 30,000 |
1998/06/08 | 481 | 482 | 481 | 482 | 12,000 |
1998/06/05 | 481 | 484 | 479 | 484 | 57,000 |
1998/06/04 | 478 | 483 | 478 | 483 | 278,000 |
1998/06/03 | 480 | 482 | 480 | 482 | 33,000 |
1998/06/02 | 476 | 477 | 475 | 477 | 104,000 |
1998/06/01 | 476 | 476 | 475 | 475 | 49,000 |
1998/05/29 | 480 | 480 | 475 | 475 | 56,000 |
1998/05/28 | 475 | 479 | 475 | 476 | 42,000 |
1998/05/27 | 485 | 485 | 480 | 480 | 26,000 |
1998/05/26 | 490 | 495 | 480 | 480 | 25,000 |
1998/05/25 | 495 | 495 | 488 | 495 | 118,000 |
1998/05/22 | 491 | 501 | 491 | 495 | 75,000 |
1998/05/21 | 510 | 512 | 506 | 506 | 125,000 |
1998/05/20 | 517 | 522 | 510 | 510 | 234,000 |
1998/05/19 | 502 | 517 | 499 | 517 | 187,000 |
1998/05/18 | 494 | 503 | 489 | 502 | 61,000 |
1998/05/15 | 495 | 504 | 495 | 504 | 126,000 |
1998/05/14 | 480 | 495 | 480 | 495 | 55,000 |
1998/05/13 | 475 | 485 | 470 | 485 | 189,000 |
1998/05/12 | 486 | 486 | 475 | 482 | 121,000 |
1998/05/11 | 482 | 491 | 482 | 491 | 21,000 |
1998/05/08 | 475 | 487 | 473 | 487 | 113,000 |
1998/05/07 | 475 | 483 | 475 | 480 | 219,000 |
1998/05/06 | 480 | 485 | 475 | 480 | 208,000 |
1998/05/01 | 482 | 482 | 469 | 475 | 61,000 |
1998/04/30 | 487 | 487 | 468 | 480 | 93,000 |
1998/04/28 | 475 | 485 | 475 | 485 | 76,000 |
1998/04/27 | 478 | 480 | 478 | 479 | 17,000 |
1998/04/24 | 490 | 490 | 488 | 488 | 41,000 |
1998/04/23 | 466 | 472 | 466 | 470 | 53,000 |
1998/04/22 | 475 | 480 | 467 | 468 | 184,000 |
1998/04/21 | 475 | 475 | 470 | 473 | 35,000 |
1998/04/20 | 475 | 475 | 470 | 475 | 62,000 |
1998/04/17 | 481 | 481 | 473 | 475 | 45,000 |
1998/04/16 | 497 | 497 | 475 | 481 | 86,000 |
1998/04/15 | 495 | 495 | 488 | 488 | 28,000 |
1998/04/14 | 495 | 495 | 487 | 490 | 62,000 |
1998/04/13 | 475 | 475 | 475 | 475 | 7,000 |
1998/04/10 | 483 | 483 | 475 | 475 | 18,000 |
1998/04/09 | 494 | 498 | 480 | 498 | 14,000 |
1998/04/08 | 468 | 500 | 468 | 498 | 69,000 |
1998/04/07 | 455 | 470 | 455 | 468 | 55,000 |
1998/04/06 | 438 | 450 | 438 | 450 | 20,000 |
1998/04/03 | 420 | 442 | 420 | 442 | 80,000 |
1998/04/02 | 475 | 476 | 417 | 417 | 201,000 |
1998/04/01 | 505 | 508 | 470 | 475 | 182,000 |
1998/03/31 | 503 | 509 | 490 | 509 | 258,000 |
1998/03/30 | 497 | 505 | 495 | 500 | 212,000 |
1998/03/27 | 475 | 492 | 475 | 492 | 44,000 |
1998/03/26 | 478 | 484 | 475 | 475 | 231,000 |
1998/03/25 | 513 | 513 | 501 | 511 | 172,000 |
1998/03/24 | 496 | 503 | 491 | 503 | 89,000 |
1998/03/23 | 509 | 509 | 491 | 491 | 56,000 |
1998/03/20 | 475 | 480 | 473 | 477 | 165,000 |
1998/03/19 | 491 | 491 | 470 | 473 | 190,000 |
1998/03/18 | 479 | 486 | 474 | 486 | 271,000 |
1998/03/17 | 497 | 497 | 473 | 475 | 232,000 |
1998/03/16 | 518 | 519 | 490 | 490 | 80,000 |
1998/03/13 | 510 | 520 | 510 | 519 | 96,000 |
1998/03/12 | 494 | 510 | 494 | 510 | 32,000 |
1998/03/11 | 499 | 502 | 490 | 495 | 112,000 |
1998/03/10 | 515 | 515 | 505 | 512 | 113,000 |
1998/03/09 | 510 | 525 | 510 | 515 | 137,000 |
1998/03/06 | 503 | 511 | 503 | 510 | 104,000 |
1998/03/05 | 505 | 506 | 500 | 505 | 86,000 |
1998/03/04 | 510 | 510 | 505 | 507 | 516,000 |
1998/03/03 | 506 | 512 | 486 | 512 | 193,000 |
1998/03/02 | 488 | 505 | 488 | 496 | 168,000 |
1998/02/27 | 490 | 490 | 485 | 490 | 87,000 |
1998/02/26 | 490 | 490 | 483 | 490 | 26,000 |
1998/02/25 | 490 | 490 | 475 | 487 | 79,000 |
1998/02/24 | 480 | 480 | 470 | 478 | 38,000 |
1998/02/23 | 496 | 496 | 475 | 475 | 72,000 |
1998/02/20 | 477 | 496 | 474 | 496 | 50,000 |
1998/02/19 | 480 | 481 | 475 | 475 | 107,000 |
1998/02/18 | 490 | 493 | 475 | 476 | 200,000 |
1998/02/17 | 498 | 505 | 490 | 505 | 36,000 |
1998/02/16 | 501 | 501 | 486 | 499 | 63,000 |
1998/02/13 | 510 | 511 | 489 | 496 | 218,000 |
1998/02/12 | 493 | 510 | 490 | 507 | 247,000 |
1998/02/10 | 473 | 491 | 473 | 483 | 88,000 |
1998/02/09 | 475 | 485 | 470 | 470 | 171,000 |
1998/02/06 | 463 | 475 | 463 | 473 | 67,000 |
1998/02/05 | 464 | 465 | 451 | 455 | 64,000 |
1998/02/04 | 476 | 485 | 470 | 475 | 64,000 |
1998/02/03 | 483 | 494 | 475 | 475 | 67,000 |
1998/02/02 | 470 | 488 | 470 | 488 | 76,000 |
1998/01/30 | 490 | 494 | 466 | 475 | 138,000 |
1998/01/29 | 500 | 510 | 480 | 490 | 285,000 |
1998/01/28 | 472 | 495 | 472 | 490 | 190,000 |
1998/01/27 | 465 | 475 | 460 | 472 | 220,000 |
1998/01/26 | 465 | 466 | 449 | 460 | 158,000 |
1998/01/23 | 410 | 420 | 408 | 416 | 120,000 |
1998/01/22 | 390 | 409 | 390 | 409 | 222,000 |
1998/01/21 | 390 | 393 | 380 | 393 | 428,000 |
1998/01/20 | 347 | 354 | 342 | 350 | 269,000 |
1998/01/19 | 340 | 349 | 339 | 346 | 420,000 |
1998/01/16 | 318 | 341 | 316 | 339 | 392,000 |
1998/01/14 | 313 | 315 | 308 | 313 | 76,000 |
1998/01/13 | 317 | 320 | 308 | 308 | 147,000 |
1998/01/12 | 325 | 325 | 312 | 315 | 92,000 |
1998/01/09 | 354 | 358 | 345 | 345 | 75,000 |
1998/01/08 | 357 | 380 | 357 | 364 | 70,000 |
1998/01/07 | 370 | 374 | 353 | 353 | 85,000 |
1998/01/06 | 382 | 382 | 370 | 373 | 44,000 |
1998/01/05 | 381 | 385 | 381 | 385 | 5,000 |