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
2000/12/29 418 426 418 425 38,000
2000/12/28 421 424 416 418 67,000
2000/12/27 421 426 414 426 107,000
2000/12/26 425 425 420 421 84,000
2000/12/25 436 436 415 419 123,000
2000/12/22 400 414 400 401 325,000
2000/12/21 403 412 381 381 451,000
2000/12/20 450 450 434 443 104,000
2000/12/19 453 461 450 450 103,000
2000/12/18 484 485 465 467 111,000
2000/12/15 489 491 483 490 264,000
2000/12/14 484 494 484 484 154,000
2000/12/13 502 503 483 483 149,000
2000/12/12 511 511 504 505 133,000
2000/12/11 512 520 512 516 36,000
2000/12/08 543 543 515 515 145,000
2000/12/07 528 528 510 519 42,000
2000/12/06 530 531 519 520 18,000
2000/12/05 520 530 520 520 23,000
2000/12/04 540 543 520 520 37,000
2000/12/01 516 545 508 520 237,000
2000/11/30 520 525 520 521 162,000
2000/11/29 523 530 523 526 193,000
2000/11/28 523 545 522 532 113,000
2000/11/27 537 544 521 521 116,000
2000/11/24 537 540 526 537 80,000
2000/11/22 530 545 530 531 260,000
2000/11/21 560 562 530 531 195,000
2000/11/20 560 560 549 555 66,000
2000/11/17 557 565 554 565 121,000
2000/11/16 551 569 548 558 154,000
2000/11/15 553 557 531 531 40,000
2000/11/14 552 552 540 543 34,000
2000/11/13 548 550 530 550 33,000
2000/11/10 541 560 528 560 23,000
2000/11/09 572 572 540 541 54,000
2000/11/08 541 572 538 572 122,000
2000/11/07 535 537 526 537 70,000
2000/11/06 519 526 519 526 79,000
2000/11/02 526 526 510 519 79,000
2000/11/01 526 526 516 524 27,000
2000/10/31 526 526 512 523 104,000
2000/10/30 517 536 517 526 31,000
2000/10/27 534 537 515 515 41,000
2000/10/26 502 540 502 540 118,000
2000/10/25 529 529 503 503 66,000
2000/10/24 530 530 516 520 61,000
2000/10/23 523 530 522 522 60,000
2000/10/20 526 530 520 521 56,000
2000/10/19 508 513 505 513 84,000
2000/10/18 530 538 513 513 40,000
2000/10/17 540 540 532 540 42,000
2000/10/16 540 549 537 540 46,000
2000/10/13 525 542 525 537 31,000
2000/10/12 530 557 524 555 174,000
2000/10/11 550 550 529 540 93,000
2000/10/10 555 560 549 560 39,000
2000/10/06 556 572 556 562 60,000
2000/10/05 562 572 557 560 34,000
2000/10/04 555 581 553 577 96,000
2000/10/03 580 580 570 573 45,000
2000/10/02 564 570 549 570 91,000
2000/09/29 548 570 548 570 145,000
2000/09/28 560 565 545 545 48,000
2000/09/27 552 584 552 565 86,000
2000/09/26 570 580 561 567 50,000
2000/09/25 591 599 575 576 140,000
2000/09/22 571 571 541 552 274,000
2000/09/21 575 599 572 578 91,000
2000/09/20 575 598 575 596 119,000
2000/09/19 577 594 573 594 52,000
2000/09/18 580 595 570 589 74,000
2000/09/14 532 579 532 579 189,000
2000/09/13 555 584 548 572 104,000
2000/09/12 552 566 551 556 79,000
2000/09/11 593 600 567 570 66,000
2000/09/08 580 588 578 584 83,000
2000/09/07 575 600 575 584 110,000
2000/09/06 568 574 568 569 48,000
2000/09/05 569 578 569 571 44,000
2000/09/04 600 600 568 568 69,000
2000/09/01 585 591 571 580 283,000
2000/08/31 600 601 580 580 187,000
2000/08/30 619 621 610 620 219,000
2000/08/29 615 622 610 621 299,000
2000/08/28 596 613 596 613 202,000
2000/08/25 595 597 579 596 114,000
2000/08/24 581 595 581 586 116,000
2000/08/23 596 598 586 590 51,000
2000/08/22 608 608 595 606 85,000
2000/08/21 600 606 595 606 59,000
2000/08/18 610 610 585 600 61,000
2000/08/17 601 609 590 600 57,000
2000/08/16 625 627 613 621 173,000
2000/08/15 615 625 604 624 360,000
2000/08/14 581 600 581 599 172,000
2000/08/11 590 600 570 579 97,000
2000/08/10 580 593 580 590 172,000
2000/08/09 570 580 567 580 632,000
2000/08/08 574 580 560 570 96,000
2000/08/07 557 567 557 567 82,000
2000/08/04 542 564 542 562 92,000
2000/08/03 550 551 543 547 177,000
2000/08/02 548 548 541 542 28,000
2000/08/01 537 549 537 545 57,000
2000/07/31 516 521 508 521 189,000
2000/07/28 555 565 549 549 68,000
2000/07/27 563 575 562 575 138,000
2000/07/26 589 589 573 583 63,000
2000/07/25 579 596 564 570 186,000
2000/07/24 565 599 532 599 354,000
2000/07/21 590 594 580 587 63,000
2000/07/19 590 597 559 597 338,000
2000/07/18 628 629 585 590 198,000
2000/07/17 638 638 620 637 383,000
2000/07/14 611 618 608 618 217,000
2000/07/13 620 620 605 611 204,000
2000/07/12 631 635 610 612 188,000
2000/07/11 611 640 609 630 541,000
2000/07/10 599 619 599 609 418,000
2000/07/07 590 600 580 595 139,000
2000/07/06 580 595 575 595 255,000
2000/07/05 588 588 580 580 279,000
2000/07/04 600 600 579 580 350,000
2000/07/03 600 607 594 601 395,000
2000/06/30 589 598 580 598 584,000
2000/06/29 560 586 560 582 704,000
2000/06/28 535 562 535 553 701,000
2000/06/27 524 530 523 528 125,000
2000/06/26 526 529 520 522 88,000
2000/06/23 538 538 525 529 165,000
2000/06/22 530 543 530 535 477,000
2000/06/21 513 530 511 530 265,000
2000/06/20 524 525 507 512 207,000
2000/06/19 506 522 506 515 200,000
2000/06/16 520 521 505 506 299,000
2000/06/15 544 545 531 533 234,000
2000/06/14 540 566 540 545 823,000
2000/06/13 538 540 500 520 276,000
2000/06/12 510 540 507 540 660,000
2000/06/09 494 501 488 500 344,000
2000/06/08 497 503 480 494 349,000
2000/06/07 500 508 487 492 518,000
2000/06/06 485 495 482 495 618,000
2000/06/05 475 480 470 480 280,000
2000/06/02 452 486 452 465 289,000
2000/06/01 446 450 443 447 78,000
2000/05/31 452 462 447 447 208,000
2000/05/30 440 455 437 437 202,000
2000/05/29 440 452 437 440 270,000
2000/05/26 463 463 456 457 111,000
2000/05/25 463 470 460 465 398,000
2000/05/24 440 460 440 458 544,000
2000/05/23 438 450 438 445 346,000
2000/05/22 433 439 426 430 213,000
2000/05/19 422 428 420 428 133,000
2000/05/18 430 432 426 429 105,000
2000/05/17 449 456 445 445 710,000
2000/05/16 423 449 423 447 751,000
2000/05/15 400 430 400 422 508,000
2000/05/12 390 399 388 399 96,000
2000/05/11 385 389 385 389 178,000
2000/05/10 385 390 385 390 41,000
2000/05/09 388 391 385 390 88,000
2000/05/08 385 391 385 391 170,000
2000/05/02 388 388 375 381 37,000
2000/05/01 374 380 371 380 126,000
2000/04/28 385 386 370 370 165,000
2000/04/27 385 395 385 395 100,000
2000/04/26 384 388 380 387 58,000
2000/04/25 395 395 380 380 59,000
2000/04/24 388 390 380 380 36,000
2000/04/21 380 388 380 388 20,000
2000/04/20 389 399 385 399 94,000
2000/04/19 395 395 385 390 86,000
2000/04/18 399 399 380 385 78,000
2000/04/17 382 391 372 390 144,000
2000/04/14 400 403 393 401 113,000
2000/04/13 395 405 395 400 200,000
2000/04/12 385 395 385 395 49,000
2000/04/11 399 400 379 385 124,000
2000/04/10 400 405 398 400 61,000
2000/04/07 402 405 400 401 56,000
2000/04/06 406 408 400 402 75,000
2000/04/05 419 419 403 403 119,000
2000/04/04 403 416 400 416 121,000
2000/04/03 400 403 396 400 86,000
2000/03/31 400 403 395 395 41,000
2000/03/30 407 407 400 400 68,000
2000/03/29 401 407 400 402 69,000
2000/03/28 401 409 398 400 73,000
2000/03/27 409 418 407 414 173,000
2000/03/24 397 400 385 399 209,000
2000/03/23 387 389 381 387 90,000
2000/03/22 388 389 380 389 191,000
2000/03/21 375 383 368 377 190,000
2000/03/17 370 379 366 374 215,000
2000/03/16 376 377 361 372 341,000
2000/03/15 384 390 370 380 68,000
2000/03/14 382 382 367 369 110,000
2000/03/13 373 383 371 380 173,000
2000/03/10 361 369 361 368 828,000
2000/03/09 370 371 365 369 286,000
2000/03/08 379 382 375 379 264,000
2000/03/07 383 390 382 385 301,000
2000/03/06 405 405 386 390 258,000
2000/03/03 386 414 385 414 210,000
2000/03/02 399 400 379 380 329,000
2000/03/01 390 406 390 390 603,000
2000/02/29 364 395 364 375 516,000
2000/02/28 360 363 355 359 289,000
2000/02/25 360 364 355 358 364,000
2000/02/24 355 360 353 354 329,000
2000/02/23 365 365 352 360 303,000
2000/02/22 373 373 365 366 184,000
2000/02/21 380 380 370 370 161,000
2000/02/18 392 392 373 373 221,000
2000/02/17 381 385 377 382 241,000
2000/02/16 382 402 380 400 169,000
2000/02/15 400 400 375 375 185,000
2000/02/14 400 400 394 395 180,000
2000/02/10 415 415 407 407 135,000
2000/02/09 415 435 414 421 95,000
2000/02/08 425 426 410 414 221,000
2000/02/07 426 433 425 427 62,000
2000/02/04 436 440 427 428 176,000
2000/02/03 431 435 430 431 191,000
2000/02/02 440 441 431 431 69,000
2000/02/01 444 444 430 430 37,000
2000/01/31 435 436 425 429 68,000
2000/01/28 444 455 435 435 234,000
2000/01/27 440 449 436 440 63,000
2000/01/26 450 453 433 433 128,000
2000/01/25 443 446 442 442 135,000
2000/01/24 456 460 438 438 144,000
2000/01/21 472 476 455 456 160,000
2000/01/20 470 473 468 472 295,000
2000/01/19 460 493 460 470 951,000
2000/01/18 435 454 435 450 231,000
2000/01/17 432 436 421 435 252,000
2000/01/14 431 433 416 417 166,000
2000/01/13 422 432 421 431 90,000
2000/01/12 425 435 422 422 84,000
2000/01/11 430 435 426 429 58,000
2000/01/07 421 421 419 421 34,000
2000/01/06 430 430 415 420 53,000
2000/01/05 415 424 412 415 45,000
2000/01/04 420 425 412 412 31,000

このページの先頭へ