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 |