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
2002/12/30 534 534 532 532 9,000
2002/12/27 538 538 531 537 41,000
2002/12/26 516 528 516 528 14,000
2002/12/25 525 525 514 515 168,000
2002/12/24 510 517 507 514 109,000
2002/12/20 506 525 506 517 192,000
2002/12/19 506 516 505 516 81,000
2002/12/18 511 516 507 508 112,000
2002/12/17 519 519 511 517 24,000
2002/12/16 525 526 519 519 312,000
2002/12/13 523 528 521 528 229,000
2002/12/12 516 523 515 523 64,000
2002/12/11 515 520 512 516 134,000
2002/12/10 510 515 509 515 83,000
2002/12/09 511 512 507 509 70,000
2002/12/06 509 511 508 511 93,000
2002/12/05 512 512 507 510 76,000
2002/12/04 514 517 509 512 68,000
2002/12/03 511 515 509 515 89,000
2002/12/02 506 515 506 511 385,000
2002/11/29 504 522 504 509 132,000
2002/11/28 517 522 513 514 68,000
2002/11/27 510 523 510 519 82,000
2002/11/26 519 529 518 518 46,000
2002/11/25 518 528 518 519 85,000
2002/11/22 505 518 503 518 101,000
2002/11/21 504 507 500 505 87,000
2002/11/20 505 520 505 510 84,000
2002/11/19 505 509 500 509 56,000
2002/11/18 513 513 505 513 47,000
2002/11/15 515 517 510 515 53,000
2002/11/14 515 518 514 514 45,000
2002/11/13 523 529 519 519 43,000
2002/11/12 516 529 516 529 43,000
2002/11/11 522 527 521 521 21,000
2002/11/08 528 538 521 532 60,000
2002/11/07 535 535 527 534 40,000
2002/11/06 534 545 530 534 75,000
2002/11/05 517 529 516 528 58,000
2002/11/01 514 521 513 516 31,000
2002/10/31 535 535 518 518 41,000
2002/10/30 517 529 517 529 56,000
2002/10/29 529 532 511 518 81,000
2002/10/28 521 550 505 549 208,000
2002/10/25 516 522 509 522 55,000
2002/10/24 508 513 507 512 137,000
2002/10/23 514 514 500 513 72,000
2002/10/22 518 520 515 515 74,000
2002/10/21 518 521 517 518 116,000
2002/10/18 525 530 516 518 121,000
2002/10/17 528 532 522 522 76,000
2002/10/16 530 531 522 529 89,000
2002/10/15 544 544 525 532 66,000
2002/10/11 529 529 524 525 54,000
2002/10/10 530 531 510 529 60,000
2002/10/09 526 540 520 530 109,000
2002/10/08 530 532 526 530 76,000
2002/10/07 535 536 532 533 64,000
2002/10/04 545 545 537 542 57,000
2002/10/03 555 555 545 547 95,000
2002/10/02 549 550 544 548 18,000
2002/10/01 550 551 542 548 58,000
2002/09/30 556 562 555 556 33,000
2002/09/27 567 574 560 566 99,000
2002/09/26 560 568 558 568 89,000
2002/09/25 560 560 547 555 109,000
2002/09/24 569 569 555 564 101,000
2002/09/20 560 570 560 569 116,000
2002/09/19 552 570 551 558 124,000
2002/09/18 541 552 535 552 20,000
2002/09/17 550 555 542 551 58,000
2002/09/13 530 530 526 529 166,000
2002/09/12 547 550 544 545 31,000
2002/09/11 538 549 538 548 41,000
2002/09/10 536 550 534 544 57,000
2002/09/09 527 535 527 534 29,000
2002/09/06 528 530 523 525 44,000
2002/09/05 527 537 516 533 84,000
2002/09/04 529 530 524 526 116,000
2002/09/03 541 541 531 533 75,000
2002/09/02 546 547 540 541 44,000
2002/08/30 538 547 537 547 35,000
2002/08/29 543 547 531 531 76,000
2002/08/28 552 552 541 549 48,000
2002/08/27 560 560 550 551 50,000
2002/08/26 542 562 542 562 56,000
2002/08/23 558 564 538 538 101,000
2002/08/22 535 564 535 563 108,000
2002/08/21 557 557 534 534 55,000
2002/08/20 550 558 534 558 42,000
2002/08/19 556 559 535 550 53,000
2002/08/16 557 560 550 560 53,000
2002/08/15 560 560 546 557 49,000
2002/08/14 528 556 528 545 364,000
2002/08/13 556 556 529 534 80,000
2002/08/12 564 568 556 556 60,000
2002/08/09 550 569 550 564 106,000
2002/08/08 547 547 543 543 23,000
2002/08/07 549 550 540 547 28,000
2002/08/06 543 553 543 550 72,000
2002/08/05 549 554 541 553 25,000
2002/08/02 540 554 534 554 36,000
2002/08/01 534 540 531 539 30,000
2002/07/31 524 534 516 534 41,000
2002/07/30 520 528 520 525 20,000
2002/07/29 515 516 515 515 51,000
2002/07/26 521 529 512 512 106,000
2002/07/25 557 557 523 523 177,000
2002/07/24 524 526 523 523 40,000
2002/07/23 527 536 523 525 56,000
2002/07/22 535 545 523 527 39,000
2002/07/19 526 538 520 530 42,000
2002/07/18 520 530 520 526 80,000
2002/07/17 532 532 516 516 86,000
2002/07/16 545 548 530 530 89,000
2002/07/15 559 559 543 545 60,000
2002/07/12 563 563 542 542 75,000
2002/07/11 557 564 550 559 61,000
2002/07/10 555 564 553 559 52,000
2002/07/09 541 554 540 553 59,000
2002/07/08 549 554 542 542 37,000
2002/07/05 551 560 548 555 34,000
2002/07/04 565 565 550 551 26,000
2002/07/03 540 567 540 566 39,000
2002/07/02 537 550 537 550 40,000
2002/07/01 554 568 551 554 46,000
2002/06/28 576 576 555 572 90,000
2002/06/27 555 555 535 540 75,000
2002/06/26 544 551 535 535 80,000
2002/06/25 560 561 544 544 60,000
2002/06/24 550 553 542 553 49,000
2002/06/21 553 560 552 553 107,000
2002/06/20 536 553 535 553 53,000
2002/06/19 541 542 535 535 91,000
2002/06/18 540 552 539 541 53,000
2002/06/17 560 560 530 535 65,000
2002/06/14 571 571 547 548 283,000
2002/06/13 564 567 560 564 81,000
2002/06/12 565 567 558 567 44,000
2002/06/11 555 566 548 566 29,000
2002/06/10 541 550 541 547 41,000
2002/06/07 544 545 534 540 95,000
2002/06/06 583 583 534 534 103,000
2002/06/05 586 587 572 573 43,000
2002/06/04 593 594 586 586 35,000
2002/06/03 599 599 591 591 16,000
2002/05/31 590 599 590 590 44,000
2002/05/30 599 599 586 586 45,000
2002/05/29 597 597 590 590 29,000
2002/05/28 592 593 586 593 39,000
2002/05/27 599 615 597 612 183,000
2002/05/24 590 591 580 590 174,000
2002/05/23 579 590 575 584 172,000
2002/05/22 560 573 552 571 96,000
2002/05/21 546 590 544 566 151,000
2002/05/20 533 549 533 536 18,000
2002/05/17 552 552 531 531 32,000
2002/05/16 525 550 525 550 36,000
2002/05/15 534 537 521 521 40,000
2002/05/14 527 527 524 526 31,000
2002/05/13 522 524 518 523 53,000
2002/05/10 526 528 525 526 28,000
2002/05/09 528 532 525 525 30,000
2002/05/08 520 522 517 519 44,000
2002/05/07 525 533 521 521 24,000
2002/05/02 536 536 525 530 19,000
2002/05/01 526 527 520 526 46,000
2002/04/30 524 534 519 534 23,000
2002/04/26 537 540 525 526 62,000
2002/04/25 549 549 534 539 32,000
2002/04/24 530 550 529 543 32,000
2002/04/23 540 542 532 540 29,000
2002/04/22 552 554 531 550 34,000
2002/04/19 540 550 539 550 41,000
2002/04/18 541 547 541 542 27,000
2002/04/17 550 553 548 549 36,000
2002/04/16 530 550 530 550 56,000
2002/04/15 540 540 530 540 52,000
2002/04/12 526 542 515 541 72,000
2002/04/11 530 530 515 517 44,000
2002/04/10 515 530 515 530 78,000
2002/04/09 530 530 515 515 38,000
2002/04/08 537 537 521 530 53,000
2002/04/05 527 535 527 535 93,000
2002/04/04 521 525 520 523 57,000
2002/04/03 510 521 510 521 60,000
2002/04/02 513 515 510 510 21,000
2002/04/01 520 525 510 523 48,000
2002/03/29 521 527 510 510 119,000
2002/03/28 530 530 520 520 70,000
2002/03/27 530 531 524 530 125,000
2002/03/26 530 532 528 528 83,000
2002/03/25 541 541 532 539 81,000
2002/03/22 535 547 535 541 46,000
2002/03/20 549 549 538 542 48,000
2002/03/19 550 550 539 550 73,000
2002/03/18 533 549 533 540 47,000
2002/03/15 559 559 553 553 32,000
2002/03/14 530 551 530 551 34,000
2002/03/13 535 539 530 530 46,000
2002/03/12 560 560 545 545 31,000
2002/03/11 557 559 553 559 38,000
2002/03/08 541 561 541 553 285,000
2002/03/07 578 580 571 571 35,000
2002/03/06 572 581 572 580 38,000
2002/03/05 589 589 581 585 37,000
2002/03/04 589 590 583 590 57,000
2002/03/01 583 583 559 561 53,000
2002/02/28 586 591 574 584 72,000
2002/02/27 561 585 560 585 75,000
2002/02/26 579 579 557 560 24,000
2002/02/25 570 579 568 579 91,000
2002/02/22 569 570 566 566 26,000
2002/02/21 559 570 553 570 32,000
2002/02/20 551 559 550 558 33,000
2002/02/19 557 563 541 541 26,000
2002/02/18 554 567 554 566 37,000
2002/02/15 560 567 551 561 59,000
2002/02/14 560 570 560 563 71,000
2002/02/13 548 570 548 565 111,000
2002/02/12 530 549 529 549 51,000
2002/02/08 506 522 506 522 76,000
2002/02/07 510 516 508 515 23,000
2002/02/06 505 510 494 510 19,000
2002/02/05 510 510 492 502 25,000
2002/02/04 517 517 505 513 52,000
2002/02/01 503 518 503 518 46,000
2002/01/31 509 514 503 510 47,000
2002/01/30 496 510 493 510 34,000
2002/01/29 503 509 497 500 22,000
2002/01/28 486 500 485 500 47,000
2002/01/25 505 507 490 490 48,000
2002/01/24 493 502 493 500 31,000
2002/01/23 497 508 492 494 133,000
2002/01/22 505 505 494 497 74,000
2002/01/21 526 526 496 496 137,000
2002/01/18 500 516 500 516 33,000
2002/01/17 505 505 502 502 18,000
2002/01/16 501 509 500 501 46,000
2002/01/15 515 515 501 501 72,000
2002/01/11 530 530 515 515 120,000
2002/01/10 526 529 517 522 31,000
2002/01/09 525 535 520 525 48,000
2002/01/08 540 540 523 524 47,000
2002/01/07 526 530 526 527 29,000
2002/01/04 545 546 540 546 39,000

このページの先頭へ