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
2011/12/30 832 842 826 839 65,100
2011/12/29 818 831 815 828 126,900
2011/12/28 825 846 822 826 119,700
2011/12/27 817 824 814 822 51,000
2011/12/26 827 827 819 823 67,100
2011/12/22 837 837 814 817 171,500
2011/12/21 825 828 814 828 102,600
2011/12/20 817 819 809 812 72,900
2011/12/19 818 820 800 815 120,900
2011/12/16 840 843 816 822 166,900
2011/12/15 848 848 823 830 131,400
2011/12/14 842 865 840 849 102,800
2011/12/13 838 856 834 848 69,100
2011/12/12 852 857 846 852 79,800
2011/12/09 830 846 827 842 301,100
2011/12/08 837 837 810 826 139,700
2011/12/07 828 846 825 843 119,700
2011/12/06 853 853 820 821 183,400
2011/12/05 844 860 836 860 129,300
2011/12/02 835 842 826 834 71,900
2011/12/01 846 856 830 831 156,800
2011/11/30 833 845 820 826 257,100
2011/11/29 829 839 821 838 113,200
2011/11/28 826 829 817 818 73,500
2011/11/25 813 826 812 817 206,100
2011/11/24 797 816 795 810 168,500
2011/11/22 811 818 797 810 211,700
2011/11/21 809 823 809 822 90,400
2011/11/18 807 815 804 813 119,800
2011/11/17 808 823 806 822 86,700
2011/11/16 822 826 808 812 65,800
2011/11/15 823 831 821 825 94,800
2011/11/14 825 838 822 824 132,500
2011/11/11 817 829 807 810 174,100
2011/11/10 822 825 801 822 222,100
2011/11/09 838 853 833 852 155,600
2011/11/08 826 845 823 829 106,600
2011/11/07 828 838 816 838 196,700
2011/11/04 844 846 825 840 290,800
2011/11/02 848 859 821 833 419,000
2011/11/01 886 893 868 873 195,000
2011/10/31 925 932 891 893 226,500
2011/10/28 947 948 930 930 122,500
2011/10/27 902 935 893 933 133,700
2011/10/26 903 913 887 903 132,100
2011/10/25 926 938 904 918 237,500
2011/10/24 901 915 899 915 102,700
2011/10/21 897 901 885 893 77,100
2011/10/20 907 908 890 897 186,100
2011/10/19 929 929 911 917 70,300
2011/10/18 926 928 918 919 57,100
2011/10/17 940 945 930 936 100,800
2011/10/14 933 941 924 926 111,800
2011/10/13 968 968 943 947 122,600
2011/10/12 928 958 924 953 140,800
2011/10/11 922 945 915 931 249,900
2011/10/07 925 937 912 915 147,200
2011/10/06 908 922 905 913 165,100
2011/10/05 926 926 890 903 165,600
2011/10/04 917 924 909 918 146,600
2011/10/03 934 934 900 927 204,000
2011/09/30 962 964 933 963 201,300
2011/09/29 934 956 933 956 216,600
2011/09/28 903 943 903 938 216,000
2011/09/27 909 914 894 914 247,300
2011/09/26 910 910 881 895 210,800
2011/09/22 924 925 886 908 289,700
2011/09/21 950 958 922 924 284,500
2011/09/20 960 961 942 948 123,400
2011/09/16 973 988 966 988 116,300
2011/09/15 966 973 955 966 104,900
2011/09/14 970 981 948 953 113,500
2011/09/13 940 972 932 965 122,300
2011/09/12 932 940 926 940 138,800
2011/09/09 945 967 945 949 221,200
2011/09/08 943 953 939 950 92,400
2011/09/07 939 946 928 936 99,900
2011/09/06 929 937 915 924 119,200
2011/09/05 946 948 938 942 59,500
2011/09/02 948 959 940 956 108,100
2011/09/01 960 968 953 960 135,900
2011/08/31 947 966 947 962 114,200
2011/08/30 944 953 941 948 143,500
2011/08/29 923 936 914 929 115,900
2011/08/26 917 929 916 926 99,700
2011/08/25 915 933 915 917 182,800
2011/08/24 918 929 896 901 202,800
2011/08/23 907 919 904 911 169,700
2011/08/22 902 911 899 900 103,400
2011/08/19 911 922 904 910 113,800
2011/08/18 937 944 923 929 143,200
2011/08/17 945 947 936 943 81,500
2011/08/16 939 948 938 945 76,100
2011/08/15 947 949 925 938 85,600
2011/08/12 945 945 924 932 96,000
2011/08/11 925 935 919 934 155,300
2011/08/10 955 958 935 942 174,800
2011/08/09 910 936 891 936 274,500
2011/08/08 944 949 931 932 201,900
2011/08/05 936 963 936 961 158,300
2011/08/04 993 1,011 987 989 209,800
2011/08/03 995 1,001 977 979 270,900
2011/08/02 1,005 1,007 984 987 270,900
2011/08/01 1,015 1,050 1,005 1,026 151,700
2011/07/29 1,007 1,026 1,004 1,017 156,400
2011/07/28 999 1,018 998 1,013 162,100
2011/07/27 1,023 1,023 1,002 1,013 103,900
2011/07/26 1,001 1,032 1,001 1,026 182,900
2011/07/25 1,017 1,017 1,005 1,005 107,500
2011/07/22 1,009 1,010 1,000 1,007 116,200
2011/07/21 1,006 1,008 998 1,000 66,600
2011/07/20 1,004 1,014 1,002 1,005 118,100
2011/07/19 991 998 989 996 98,400
2011/07/15 993 1,000 985 992 105,900
2011/07/14 991 997 982 987 120,200
2011/07/13 988 1,005 981 994 123,200
2011/07/12 984 994 982 989 87,000
2011/07/11 995 1,000 992 997 71,400
2011/07/08 1,003 1,006 997 999 129,100
2011/07/07 999 1,005 996 1,001 108,800
2011/07/06 994 1,003 984 1,002 124,300
2011/07/05 998 999 989 994 72,900
2011/07/04 999 1,007 996 1,000 80,400
2011/07/01 995 1,003 988 991 156,400
2011/06/30 990 991 976 987 261,500
2011/06/29 960 975 959 975 161,300
2011/06/28 958 958 948 954 108,900
2011/06/27 949 958 943 952 178,800
2011/06/24 960 965 958 964 134,000
2011/06/23 948 958 939 947 88,500
2011/06/22 947 962 947 958 138,000
2011/06/21 929 944 924 939 195,400
2011/06/20 914 927 913 920 178,000
2011/06/17 919 923 898 899 308,500
2011/06/16 926 934 919 919 174,300
2011/06/15 943 944 929 937 132,500
2011/06/14 937 948 929 942 187,200
2011/06/13 935 948 932 940 81,900
2011/06/10 949 960 940 946 256,500
2011/06/09 931 939 923 936 133,500
2011/06/08 926 941 918 930 188,900
2011/06/07 918 931 912 930 151,200
2011/06/06 924 937 920 928 207,400
2011/06/03 944 953 930 930 168,100
2011/06/02 944 956 944 951 189,000
2011/06/01 952 968 931 967 285,700
2011/05/31 920 945 919 938 233,600
2011/05/30 911 927 893 916 146,500
2011/05/27 894 925 886 911 173,300
2011/05/26 903 910 892 901 125,200
2011/05/25 911 912 890 891 105,100
2011/05/24 900 910 899 902 86,200
2011/05/23 906 907 893 900 98,000
2011/05/20 912 920 906 906 119,400
2011/05/19 912 917 901 903 107,300
2011/05/18 906 922 903 917 105,800
2011/05/17 914 920 905 915 145,000
2011/05/16 918 918 908 909 103,400
2011/05/13 957 957 912 919 335,000
2011/05/12 965 978 952 958 141,700
2011/05/11 981 984 966 968 156,100
2011/05/10 979 985 966 977 106,400
2011/05/09 987 987 961 971 145,100
2011/05/06 999 999 975 986 178,200
2011/05/02 1,012 1,019 998 1,005 200,200
2011/04/28 999 1,026 993 1,022 278,900
2011/04/27 985 999 983 984 122,600
2011/04/26 985 985 969 975 109,700
2011/04/25 988 997 982 984 141,100
2011/04/22 970 987 968 976 84,800
2011/04/21 980 986 971 975 140,000
2011/04/20 978 979 961 968 163,000
2011/04/19 960 971 953 963 148,400
2011/04/18 971 983 967 968 165,200
2011/04/15 975 992 959 959 216,100
2011/04/14 953 969 941 964 196,700
2011/04/13 929 951 929 945 133,400
2011/04/12 939 940 923 928 95,400
2011/04/11 953 961 948 952 95,200
2011/04/08 929 967 929 958 231,200
2011/04/07 947 953 932 937 129,200
2011/04/06 963 965 932 938 120,400
2011/04/05 968 968 941 952 129,400
2011/04/04 969 979 962 968 142,200
2011/04/01 986 996 974 976 126,000
2011/03/31 1,001 1,001 979 990 242,000
2011/03/30 967 994 959 994 188,000
2011/03/29 956 975 945 967 280,000
2011/03/28 957 960 945 959 173,000
2011/03/25 975 979 943 950 259,000
2011/03/24 935 953 929 945 282,000
2011/03/23 949 969 927 937 274,000
2011/03/22 917 940 906 940 204,000
2011/03/18 871 892 862 887 289,000
2011/03/17 825 880 820 866 566,000
2011/03/16 817 870 811 870 593,000
2011/03/15 901 906 773 802 392,000
2011/03/14 913 952 913 923 331,000
2011/03/11 1,001 1,001 988 988 369,000
2011/03/10 1,028 1,033 1,006 1,009 187,000
2011/03/09 1,023 1,038 1,023 1,027 137,000
2011/03/08 1,025 1,032 1,017 1,017 167,000
2011/03/07 1,043 1,043 1,016 1,021 206,000
2011/03/04 1,048 1,055 1,038 1,042 201,000
2011/03/03 1,029 1,039 1,025 1,036 152,000
2011/03/02 1,050 1,052 1,029 1,029 232,000
2011/03/01 1,060 1,067 1,054 1,063 152,000
2011/02/28 1,034 1,065 1,025 1,060 396,000
2011/02/25 1,040 1,040 1,022 1,038 265,000
2011/02/24 1,042 1,042 1,028 1,034 271,000
2011/02/23 1,036 1,054 1,036 1,042 336,000
2011/02/22 1,056 1,057 1,040 1,044 191,000
2011/02/21 1,064 1,064 1,053 1,056 260,000
2011/02/18 1,067 1,074 1,061 1,069 151,000
2011/02/17 1,075 1,078 1,067 1,069 265,000
2011/02/16 1,079 1,083 1,073 1,074 181,000
2011/02/15 1,085 1,089 1,081 1,084 145,000
2011/02/14 1,081 1,090 1,077 1,082 146,000
2011/02/10 1,069 1,089 1,069 1,081 143,000
2011/02/09 1,081 1,084 1,075 1,080 135,000
2011/02/08 1,092 1,092 1,075 1,082 158,000
2011/02/07 1,078 1,104 1,078 1,091 317,000
2011/02/04 1,079 1,079 1,070 1,073 124,000
2011/02/03 1,069 1,072 1,060 1,064 165,000
2011/02/02 1,064 1,083 1,064 1,069 280,000
2011/02/01 1,065 1,077 1,044 1,065 388,000
2011/01/31 1,076 1,076 1,059 1,059 323,000
2011/01/28 1,099 1,102 1,075 1,081 284,000
2011/01/27 1,099 1,112 1,091 1,107 193,000
2011/01/26 1,101 1,117 1,097 1,105 270,000
2011/01/25 1,105 1,112 1,099 1,109 343,000
2011/01/24 1,052 1,092 1,051 1,091 409,000
2011/01/21 1,082 1,082 1,054 1,054 185,000
2011/01/20 1,083 1,084 1,067 1,076 264,000
2011/01/19 1,090 1,095 1,087 1,092 102,000
2011/01/18 1,081 1,092 1,079 1,089 173,000
2011/01/17 1,089 1,092 1,086 1,086 83,000
2011/01/14 1,091 1,100 1,086 1,086 237,000
2011/01/13 1,076 1,089 1,073 1,085 282,000
2011/01/12 1,071 1,081 1,070 1,073 282,000
2011/01/11 1,060 1,069 1,060 1,066 201,000
2011/01/07 1,066 1,069 1,059 1,060 157,000
2011/01/06 1,061 1,070 1,054 1,067 292,000
2011/01/05 1,057 1,066 1,053 1,059 226,000
2011/01/04 1,055 1,065 1,052 1,062 182,000

このページの先頭へ