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
2004/12/30 877 889 877 884 31,000
2004/12/29 872 878 867 869 82,000
2004/12/28 876 879 865 872 104,000
2004/12/27 880 893 879 883 49,000
2004/12/24 881 881 869 880 128,000
2004/12/22 885 886 867 871 82,000
2004/12/21 863 887 863 884 254,000
2004/12/20 843 857 836 854 184,000
2004/12/17 841 860 841 852 121,000
2004/12/16 839 845 835 840 78,000
2004/12/15 843 848 822 848 155,000
2004/12/14 822 845 816 845 146,000
2004/12/13 824 828 813 818 114,000
2004/12/10 847 850 828 834 245,000
2004/12/09 842 849 815 826 198,000
2004/12/08 845 885 838 842 286,000
2004/12/07 823 845 821 835 218,000
2004/12/06 825 827 817 821 120,000
2004/12/03 825 825 818 825 52,000
2004/12/02 828 835 822 825 138,000
2004/12/01 817 819 810 812 93,000
2004/11/30 830 832 810 815 172,000
2004/11/29 826 835 816 830 61,000
2004/11/26 830 833 821 826 111,000
2004/11/25 838 838 820 826 137,000
2004/11/24 817 837 815 834 193,000
2004/11/22 831 831 796 809 344,000
2004/11/19 838 853 830 849 210,000
2004/11/18 834 847 828 829 218,000
2004/11/17 849 849 817 817 261,000
2004/11/16 850 862 846 854 132,000
2004/11/15 849 862 843 861 110,000
2004/11/12 847 861 843 849 110,000
2004/11/11 872 872 841 842 195,000
2004/11/10 880 891 860 872 149,000
2004/11/09 872 882 867 874 85,000
2004/11/08 898 898 862 862 174,000
2004/11/05 879 890 870 889 112,000
2004/11/04 877 884 877 882 80,000
2004/11/02 875 875 865 872 65,000
2004/11/01 853 880 853 865 143,000
2004/10/29 845 860 845 858 117,000
2004/10/28 843 860 840 853 348,000
2004/10/27 863 870 843 844 174,000
2004/10/26 875 875 859 859 78,000
2004/10/25 860 882 855 881 133,000
2004/10/22 896 899 879 887 82,000
2004/10/21 894 896 876 896 173,000
2004/10/20 903 903 884 893 204,000
2004/10/19 888 904 882 900 223,000
2004/10/18 903 903 873 878 124,000
2004/10/15 888 897 868 893 206,000
2004/10/14 918 929 878 888 398,000
2004/10/13 923 940 920 938 123,000
2004/10/12 941 941 928 933 52,000
2004/10/08 931 952 931 950 202,000
2004/10/07 929 947 924 925 347,000
2004/10/06 922 959 922 959 229,000
2004/10/05 951 951 918 920 293,000
2004/10/04 957 966 949 961 209,000
2004/10/01 925 940 912 938 206,000
2004/09/30 906 928 900 927 283,000
2004/09/29 901 904 888 891 234,000
2004/09/28 888 898 879 891 197,000
2004/09/27 885 894 878 878 187,000
2004/09/24 868 884 866 869 281,000
2004/09/22 872 872 863 866 297,000
2004/09/21 867 879 864 864 178,000
2004/09/17 862 890 862 873 163,000
2004/09/16 862 873 858 858 237,000
2004/09/15 877 896 872 879 411,000
2004/09/14 878 880 860 862 193,000
2004/09/13 865 871 858 868 192,000
2004/09/10 855 861 852 855 404,000
2004/09/09 881 881 852 852 236,000
2004/09/08 895 904 880 882 304,000
2004/09/07 876 883 866 875 236,000
2004/09/06 867 890 867 880 241,000
2004/09/03 877 891 866 866 230,000
2004/09/02 859 880 859 872 187,000
2004/09/01 863 873 842 850 160,000
2004/08/31 885 890 861 862 221,000
2004/08/30 889 889 873 875 176,000
2004/08/27 861 889 861 881 191,000
2004/08/26 847 870 847 851 117,000
2004/08/25 830 859 830 852 183,000
2004/08/24 854 854 817 820 520,000
2004/08/23 863 883 854 854 112,000
2004/08/20 865 868 848 860 129,000
2004/08/19 836 859 821 858 317,000
2004/08/18 842 844 810 819 282,000
2004/08/17 863 863 828 836 236,000
2004/08/16 867 867 835 843 129,000
2004/08/13 880 880 865 866 120,000
2004/08/12 880 899 872 885 142,000
2004/08/11 892 894 888 893 118,000
2004/08/10 892 897 888 893 113,000
2004/08/09 892 910 892 900 107,000
2004/08/06 890 908 884 892 64,000
2004/08/05 916 942 903 918 66,000
2004/08/04 915 915 884 898 89,000
2004/08/03 939 939 893 905 185,000
2004/08/02 958 958 939 948 37,000
2004/07/30 939 968 936 948 85,000
2004/07/29 934 956 930 939 72,000
2004/07/28 940 953 935 944 105,000
2004/07/27 951 960 940 941 75,000
2004/07/26 971 972 953 958 130,000
2004/07/23 976 981 969 976 164,000
2004/07/22 979 980 970 970 47,000
2004/07/21 983 989 982 989 41,000
2004/07/20 980 980 971 973 41,000
2004/07/16 974 992 964 985 78,000
2004/07/15 997 997 984 984 79,000
2004/07/14 1,002 1,005 981 983 63,000
2004/07/13 999 1,005 996 996 64,000
2004/07/12 987 1,005 987 1,004 54,000
2004/07/09 971 986 971 986 89,000
2004/07/08 961 981 961 966 78,000
2004/07/07 952 973 950 971 94,000
2004/07/06 990 990 970 970 83,000
2004/07/05 986 998 950 975 156,000
2004/07/02 1,000 1,000 984 985 81,000
2004/07/01 1,000 1,030 1,000 1,005 167,000
2004/06/30 1,006 1,006 997 999 202,000
2004/06/29 983 1,005 983 996 155,000
2004/06/28 999 1,000 992 1,000 76,000
2004/06/25 999 1,004 986 998 135,000
2004/06/24 983 1,007 980 998 260,000
2004/06/23 984 985 973 976 83,000
2004/06/22 982 983 977 983 45,000
2004/06/21 975 992 975 982 68,000
2004/06/18 989 989 967 967 90,000
2004/06/17 995 999 966 988 149,000
2004/06/16 955 990 950 975 189,000
2004/06/15 949 958 940 945 177,000
2004/06/14 956 956 948 948 40,000
2004/06/11 955 955 946 954 332,000
2004/06/10 961 965 946 964 157,000
2004/06/09 960 966 955 960 100,000
2004/06/08 940 958 938 955 198,000
2004/06/07 934 937 930 933 80,000
2004/06/04 929 934 925 928 168,000
2004/06/03 930 934 911 912 153,000
2004/06/02 929 929 911 924 91,000
2004/06/01 918 928 917 927 56,000
2004/05/31 920 920 901 917 81,000
2004/05/28 906 920 905 920 111,000
2004/05/27 901 905 899 899 177,000
2004/05/26 910 912 874 895 288,000
2004/05/25 914 932 910 920 260,000
2004/05/24 913 929 900 904 115,000
2004/05/21 895 907 878 893 269,000
2004/05/20 871 917 863 884 333,000
2004/05/19 830 862 830 834 307,000
2004/05/18 830 850 813 819 298,000
2004/05/17 850 857 815 830 318,000
2004/05/14 847 886 830 846 216,000
2004/05/13 878 878 854 857 163,000
2004/05/12 880 880 852 878 119,000
2004/05/11 825 891 782 872 330,000
2004/05/10 895 900 822 829 436,000
2004/05/07 924 924 902 915 239,000
2004/05/06 960 960 932 934 281,000
2004/04/30 936 952 911 951 248,000
2004/04/28 936 938 926 937 133,000
2004/04/27 936 939 919 926 128,000
2004/04/26 930 935 905 934 206,000
2004/04/23 899 924 885 924 340,000
2004/04/22 908 909 899 899 66,000
2004/04/21 899 905 899 900 53,000
2004/04/20 897 904 895 901 64,000
2004/04/19 895 895 880 891 147,000
2004/04/16 896 896 868 885 233,000
2004/04/15 916 923 890 906 313,000
2004/04/14 900 920 900 908 133,000
2004/04/13 910 916 903 910 117,000
2004/04/12 900 910 890 900 149,000
2004/04/09 893 911 893 903 114,000
2004/04/08 943 943 919 923 82,000
2004/04/07 943 965 937 944 218,000
2004/04/06 927 943 913 923 90,000
2004/04/05 943 943 915 917 80,000
2004/04/02 930 935 913 923 124,000
2004/04/01 947 947 917 917 75,000
2004/03/31 915 948 908 948 133,000
2004/03/30 967 967 905 914 271,000
2004/03/29 900 981 900 981 292,000
2004/03/26 890 937 875 921 260,000
2004/03/25 894 894 867 876 222,000
2004/03/24 870 878 868 877 330,000
2004/03/23 843 878 841 868 134,000
2004/03/22 840 865 830 861 212,000
2004/03/19 830 849 822 843 219,000
2004/03/18 810 828 810 815 227,000
2004/03/17 778 804 775 804 164,000
2004/03/16 770 775 767 768 172,000
2004/03/15 770 770 751 770 119,000
2004/03/12 753 770 753 769 214,000
2004/03/11 789 791 777 783 110,000
2004/03/10 802 805 793 799 137,000
2004/03/09 800 804 799 801 203,000
2004/03/08 786 804 785 800 294,000
2004/03/05 772 789 763 785 402,000
2004/03/04 761 772 761 762 92,000
2004/03/03 774 778 760 765 84,000
2004/03/02 778 779 770 774 76,000
2004/03/01 775 781 768 778 153,000
2004/02/27 760 774 760 774 132,000
2004/02/26 758 764 749 760 187,000
2004/02/25 736 752 725 748 182,000
2004/02/24 742 742 734 734 63,000
2004/02/23 735 744 725 733 117,000
2004/02/20 732 732 725 725 34,000
2004/02/19 739 739 729 732 53,000
2004/02/18 730 732 728 729 73,000
2004/02/17 727 745 725 730 129,000
2004/02/16 732 735 726 732 99,000
2004/02/13 730 735 725 726 54,000
2004/02/12 728 731 724 727 111,000
2004/02/10 726 730 718 728 65,000
2004/02/09 738 738 723 726 79,000
2004/02/06 742 742 724 738 50,000
2004/02/05 739 742 720 742 149,000
2004/02/04 754 754 734 738 64,000
2004/02/03 756 756 742 754 58,000
2004/02/02 760 761 755 756 60,000
2004/01/30 751 760 750 760 91,000
2004/01/29 760 760 747 750 82,000
2004/01/28 759 767 752 762 197,000
2004/01/27 766 790 763 763 334,000
2004/01/26 755 758 746 751 282,000
2004/01/23 743 757 742 756 320,000
2004/01/22 740 741 737 740 193,000
2004/01/21 735 741 735 740 272,000
2004/01/20 730 741 729 734 343,000
2004/01/19 720 732 715 729 254,000
2004/01/16 712 719 704 713 190,000
2004/01/15 724 725 702 702 115,000
2004/01/14 722 726 719 724 174,000
2004/01/13 721 727 720 723 110,000
2004/01/09 726 726 721 721 117,000
2004/01/08 723 725 721 723 79,000
2004/01/07 725 725 719 721 57,000
2004/01/06 720 725 718 722 88,000
2004/01/05 720 721 718 718 16,000

このページの先頭へ