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
1999/12/30 402 419 402 419 23,000
1999/12/29 411 411 400 402 38,000
1999/12/28 416 425 409 412 67,000
1999/12/27 415 425 410 415 47,000
1999/12/24 445 445 414 425 43,000
1999/12/22 415 435 410 420 72,000
1999/12/21 445 446 407 410 60,000
1999/12/20 452 452 441 448 57,000
1999/12/17 450 451 436 447 83,000
1999/12/16 447 455 435 455 100,000
1999/12/15 448 457 440 447 145,000
1999/12/14 434 439 420 428 151,000
1999/12/13 450 454 436 436 57,000
1999/12/10 440 455 440 450 226,000
1999/12/09 455 465 435 440 225,000
1999/12/08 450 461 450 460 277,000
1999/12/07 435 450 435 445 180,000
1999/12/06 431 440 430 435 53,000
1999/12/03 444 445 430 430 140,000
1999/12/02 438 450 437 449 240,000
1999/12/01 427 437 421 423 180,000
1999/11/30 426 430 421 421 136,000
1999/11/29 425 427 423 426 147,000
1999/11/26 419 426 415 421 36,000
1999/11/25 433 433 401 401 162,000
1999/11/24 438 439 424 433 258,000
1999/11/22 427 444 426 435 126,000
1999/11/19 424 429 420 424 137,000
1999/11/18 423 440 414 419 252,000
1999/11/17 400 425 400 423 238,000
1999/11/16 400 403 395 398 286,000
1999/11/15 437 443 394 399 274,000
1999/11/12 440 440 427 437 216,000
1999/11/11 405 448 405 411 336,000
1999/11/10 402 405 400 400 420,000
1999/11/09 410 410 399 400 298,000
1999/11/08 422 425 399 405 538,000
1999/11/05 440 443 417 417 317,000
1999/11/04 444 455 438 438 141,000
1999/11/02 453 455 445 445 108,000
1999/11/01 472 476 453 453 45,000
1999/10/29 460 466 451 451 70,000
1999/10/28 472 477 440 449 123,000
1999/10/27 480 482 475 477 60,000
1999/10/26 482 485 481 485 43,000
1999/10/25 490 490 481 484 79,000
1999/10/22 483 485 480 484 23,000
1999/10/21 489 489 480 483 41,000
1999/10/20 490 495 482 490 92,000
1999/10/19 499 499 490 490 179,000
1999/10/18 500 507 481 481 86,000
1999/10/15 525 525 509 509 109,000
1999/10/14 511 522 510 510 172,000
1999/10/13 505 530 505 511 55,000
1999/10/12 510 525 507 509 188,000
1999/10/08 520 529 500 509 77,000
1999/10/07 530 538 528 531 223,000
1999/10/06 512 526 505 520 172,000
1999/10/05 513 523 512 523 34,000
1999/10/04 525 525 510 523 236,000
1999/10/01 528 528 510 517 57,000
1999/09/30 491 529 490 529 126,000
1999/09/29 520 520 485 490 89,000
1999/09/28 520 520 511 512 78,000
1999/09/27 513 516 506 511 105,000
1999/09/24 530 530 512 513 170,000
1999/09/22 521 530 520 530 119,000
1999/09/21 514 530 514 530 98,000
1999/09/20 543 543 528 534 105,000
1999/09/17 545 545 535 543 181,000
1999/09/16 522 524 520 524 188,000
1999/09/14 533 535 520 522 202,000
1999/09/13 520 528 517 524 73,000
1999/09/10 503 524 503 524 190,000
1999/09/09 529 529 510 510 54,000
1999/09/08 530 531 526 529 104,000
1999/09/07 539 543 530 533 58,000
1999/09/06 530 540 530 540 52,000
1999/09/03 535 542 531 533 40,000
1999/09/02 541 554 535 535 262,000
1999/09/01 525 526 506 521 702,000
1999/08/31 523 545 508 525 925,000
1999/08/30 514 524 500 523 543,000
1999/08/27 533 546 533 535 348,000
1999/08/26 531 540 531 533 241,000
1999/08/25 556 556 530 530 325,000
1999/08/24 545 559 535 546 276,000
1999/08/23 520 529 520 525 368,000
1999/08/20 500 525 500 515 983,000
1999/08/19 539 548 470 490 1,713,000
1999/08/18 552 567 534 549 454,000
1999/08/17 612 619 602 602 46,000
1999/08/16 616 617 604 611 76,000
1999/08/13 610 610 597 610 69,000
1999/08/12 610 610 608 609 29,000
1999/08/11 615 615 613 615 20,000
1999/08/10 596 615 596 615 20,000
1999/08/09 610 620 606 617 50,000
1999/08/06 597 614 595 610 59,000
1999/08/05 615 615 595 607 25,000
1999/08/04 594 615 584 615 27,000
1999/08/03 610 615 610 614 47,000
1999/08/02 596 610 581 610 37,000
1999/07/30 570 596 570 596 51,000
1999/07/29 560 571 560 570 49,000
1999/07/28 600 602 590 590 21,000
1999/07/27 608 610 608 610 9,000
1999/07/26 610 612 602 609 60,000
1999/07/23 624 624 600 600 51,000
1999/07/22 620 620 606 607 38,000
1999/07/21 617 620 611 620 48,000
1999/07/19 610 619 610 619 59,000
1999/07/16 608 615 600 609 87,000
1999/07/15 610 610 597 609 133,000
1999/07/14 600 605 596 597 68,000
1999/07/13 605 609 600 600 41,000
1999/07/12 600 604 594 595 63,000
1999/07/09 600 605 590 590 52,000
1999/07/08 615 615 601 601 39,000
1999/07/07 604 612 601 610 46,000
1999/07/06 619 619 610 618 35,000
1999/07/05 620 621 615 618 59,000
1999/07/02 630 630 598 612 45,000
1999/07/01 610 630 606 622 132,000
1999/06/30 590 590 575 575 79,000
1999/06/29 587 590 580 580 48,000
1999/06/28 593 593 586 586 49,000
1999/06/25 604 604 593 593 85,000
1999/06/24 604 609 602 603 71,000
1999/06/23 614 635 605 605 235,000
1999/06/22 600 619 598 619 196,000
1999/06/21 597 600 596 600 92,000
1999/06/18 584 605 584 597 186,000
1999/06/17 589 592 582 583 120,000
1999/06/16 589 590 587 589 107,000
1999/06/15 595 595 585 595 70,000
1999/06/14 570 609 570 600 61,000
1999/06/11 603 615 599 603 255,000
1999/06/10 580 608 580 608 62,000
1999/06/09 565 581 565 580 43,000
1999/06/08 566 570 565 565 56,000
1999/06/07 570 586 560 560 149,000
1999/06/04 585 585 560 560 85,000
1999/06/03 595 595 584 585 98,000
1999/06/02 595 596 593 595 82,000
1999/06/01 592 595 580 595 53,000
1999/05/31 581 595 581 587 158,000
1999/05/28 585 585 570 575 68,000
1999/05/27 561 595 560 591 131,000
1999/05/26 560 560 550 560 72,000
1999/05/25 579 579 569 569 58,000
1999/05/24 551 583 551 579 13,000
1999/05/21 550 552 550 551 54,000
1999/05/20 560 564 560 560 126,000
1999/05/19 557 559 550 550 47,000
1999/05/18 553 559 551 557 55,000
1999/05/17 589 589 551 551 103,000
1999/05/14 590 591 585 590 150,000
1999/05/13 588 595 588 591 321,000
1999/05/12 586 586 579 586 122,000
1999/05/11 585 595 576 585 173,000
1999/05/10 578 587 571 587 266,000
1999/05/07 571 578 567 578 364,000
1999/05/06 570 573 559 560 160,000
1999/04/30 535 545 522 545 64,000
1999/04/28 551 560 535 535 69,000
1999/04/27 535 580 535 571 166,000
1999/04/26 525 535 525 533 33,000
1999/04/23 530 539 525 525 92,000
1999/04/22 529 529 525 525 30,000
1999/04/21 537 537 525 529 44,000
1999/04/20 545 545 530 543 89,000
1999/04/19 543 549 526 548 70,000
1999/04/16 520 550 515 545 149,000
1999/04/15 534 534 505 522 43,000
1999/04/14 527 539 523 539 240,000
1999/04/13 510 530 510 523 154,000
1999/04/12 503 503 495 496 57,000
1999/04/09 480 510 480 503 351,000
1999/04/08 480 480 478 480 54,000
1999/04/07 484 485 473 480 148,000
1999/04/06 474 485 473 479 392,000
1999/04/05 474 474 464 464 172,000
1999/04/02 485 485 463 474 96,000
1999/04/01 485 485 462 483 80,000
1999/03/31 481 485 465 485 71,000
1999/03/30 488 489 476 476 88,000
1999/03/29 494 495 485 488 131,000
1999/03/26 522 522 495 495 44,000
1999/03/25 523 523 498 520 122,000
1999/03/24 509 515 495 514 101,000
1999/03/23 509 530 508 514 172,000
1999/03/19 490 509 485 500 139,000
1999/03/18 501 516 480 480 173,000
1999/03/17 490 500 485 499 140,000
1999/03/16 464 497 463 494 260,000
1999/03/15 465 465 457 464 139,000
1999/03/12 485 486 465 465 149,000
1999/03/11 467 485 464 482 139,000
1999/03/10 471 475 462 462 65,000
1999/03/09 457 472 441 470 117,000
1999/03/08 463 471 457 457 121,000
1999/03/05 437 458 435 458 175,000
1999/03/04 428 431 427 428 90,000
1999/03/03 414 428 414 428 154,000
1999/03/02 436 436 400 406 132,000
1999/03/01 447 452 431 437 166,000
1999/02/26 453 460 443 452 288,000
1999/02/25 443 457 438 449 372,000
1999/02/24 435 437 433 436 88,000
1999/02/23 418 444 418 430 330,000
1999/02/22 420 420 407 416 102,000
1999/02/19 418 418 417 418 40,000
1999/02/18 429 429 416 418 115,000
1999/02/17 425 428 424 424 118,000
1999/02/16 424 424 420 424 61,000
1999/02/15 425 426 415 422 140,000
1999/02/12 425 428 418 425 347,000
1999/02/10 404 424 404 424 274,000
1999/02/09 415 415 404 404 203,000
1999/02/08 415 415 410 410 60,000
1999/02/05 423 423 415 420 58,000
1999/02/04 421 423 420 423 27,000
1999/02/03 425 425 415 421 37,000
1999/02/02 416 430 415 427 83,000
1999/02/01 415 415 414 415 75,000
1999/01/29 415 420 410 420 103,000
1999/01/28 417 425 415 420 60,000
1999/01/27 410 421 410 416 86,000
1999/01/26 425 429 405 410 94,000
1999/01/25 430 435 428 434 113,000
1999/01/22 419 440 419 431 346,000
1999/01/21 400 419 400 416 235,000
1999/01/20 400 415 399 400 214,000
1999/01/19 411 411 400 400 96,000
1999/01/18 400 413 398 407 235,000
1999/01/14 355 403 354 403 215,000
1999/01/13 350 350 345 347 38,000
1999/01/12 360 360 350 350 87,000
1999/01/11 360 361 357 360 195,000
1999/01/08 368 370 360 360 48,000
1999/01/07 372 376 368 368 66,000
1999/01/06 365 370 365 370 90,000
1999/01/05 360 368 360 363 94,000
1999/01/04 361 365 361 361 18,000

このページの先頭へ