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 |
---|---|---|---|---|---|
2012/12/28 | 947 | 953 | 943 | 951 | 198,500 |
2012/12/27 | 948 | 952 | 940 | 942 | 210,500 |
2012/12/26 | 948 | 950 | 935 | 943 | 243,500 |
2012/12/25 | 960 | 964 | 946 | 947 | 231,200 |
2012/12/21 | 960 | 961 | 937 | 939 | 336,300 |
2012/12/20 | 945 | 956 | 942 | 952 | 294,800 |
2012/12/19 | 934 | 940 | 929 | 938 | 353,600 |
2012/12/18 | 928 | 940 | 928 | 933 | 183,200 |
2012/12/17 | 940 | 942 | 921 | 923 | 264,000 |
2012/12/14 | 920 | 929 | 919 | 926 | 342,000 |
2012/12/13 | 924 | 928 | 918 | 922 | 294,100 |
2012/12/12 | 906 | 914 | 905 | 911 | 233,500 |
2012/12/11 | 902 | 902 | 892 | 898 | 197,400 |
2012/12/10 | 905 | 905 | 891 | 894 | 206,500 |
2012/12/07 | 887 | 892 | 884 | 890 | 121,700 |
2012/12/06 | 893 | 893 | 876 | 884 | 364,900 |
2012/12/05 | 888 | 898 | 880 | 881 | 196,300 |
2012/12/04 | 903 | 909 | 891 | 898 | 211,400 |
2012/12/03 | 901 | 901 | 882 | 888 | 194,700 |
2012/11/30 | 896 | 900 | 885 | 894 | 223,500 |
2012/11/29 | 888 | 893 | 877 | 889 | 163,500 |
2012/11/28 | 888 | 890 | 875 | 878 | 197,000 |
2012/11/27 | 884 | 891 | 879 | 888 | 294,600 |
2012/11/26 | 907 | 917 | 896 | 898 | 256,000 |
2012/11/22 | 890 | 900 | 888 | 898 | 265,900 |
2012/11/21 | 873 | 879 | 864 | 874 | 193,200 |
2012/11/20 | 874 | 874 | 859 | 863 | 115,300 |
2012/11/19 | 870 | 877 | 863 | 864 | 102,000 |
2012/11/16 | 845 | 857 | 845 | 855 | 162,600 |
2012/11/15 | 833 | 843 | 826 | 842 | 188,500 |
2012/11/14 | 819 | 832 | 812 | 828 | 176,000 |
2012/11/13 | 827 | 830 | 815 | 821 | 256,400 |
2012/11/12 | 835 | 840 | 825 | 826 | 154,600 |
2012/11/09 | 833 | 843 | 832 | 838 | 127,600 |
2012/11/08 | 850 | 857 | 844 | 845 | 108,900 |
2012/11/07 | 876 | 876 | 856 | 862 | 109,600 |
2012/11/06 | 856 | 865 | 853 | 861 | 67,600 |
2012/11/05 | 866 | 871 | 859 | 862 | 60,000 |
2012/11/02 | 869 | 876 | 867 | 874 | 104,800 |
2012/11/01 | 858 | 863 | 848 | 860 | 153,600 |
2012/10/31 | 845 | 857 | 841 | 851 | 150,200 |
2012/10/30 | 851 | 861 | 846 | 846 | 194,000 |
2012/10/29 | 851 | 856 | 846 | 851 | 122,400 |
2012/10/26 | 860 | 863 | 846 | 849 | 149,500 |
2012/10/25 | 858 | 862 | 848 | 862 | 178,500 |
2012/10/24 | 854 | 866 | 852 | 858 | 159,000 |
2012/10/23 | 875 | 878 | 862 | 866 | 78,800 |
2012/10/22 | 867 | 878 | 862 | 872 | 85,400 |
2012/10/19 | 877 | 882 | 868 | 881 | 120,000 |
2012/10/18 | 874 | 885 | 871 | 882 | 236,500 |
2012/10/17 | 860 | 867 | 860 | 863 | 194,900 |
2012/10/16 | 850 | 850 | 836 | 845 | 164,100 |
2012/10/15 | 830 | 845 | 822 | 844 | 162,600 |
2012/10/12 | 823 | 836 | 823 | 831 | 192,500 |
2012/10/11 | 818 | 832 | 815 | 823 | 207,000 |
2012/10/10 | 830 | 834 | 821 | 822 | 157,700 |
2012/10/09 | 843 | 850 | 836 | 836 | 218,300 |
2012/10/05 | 844 | 853 | 844 | 852 | 180,800 |
2012/10/04 | 835 | 849 | 831 | 843 | 119,400 |
2012/10/03 | 842 | 845 | 833 | 834 | 154,000 |
2012/10/02 | 844 | 854 | 841 | 841 | 311,900 |
2012/10/01 | 866 | 866 | 845 | 853 | 281,600 |
2012/09/28 | 893 | 895 | 864 | 870 | 231,900 |
2012/09/27 | 878 | 884 | 872 | 878 | 236,000 |
2012/09/26 | 880 | 890 | 876 | 880 | 172,700 |
2012/09/25 | 892 | 898 | 884 | 898 | 272,100 |
2012/09/24 | 885 | 888 | 881 | 887 | 143,100 |
2012/09/21 | 891 | 896 | 884 | 886 | 186,000 |
2012/09/20 | 891 | 899 | 884 | 885 | 213,000 |
2012/09/19 | 892 | 899 | 888 | 888 | 197,800 |
2012/09/18 | 892 | 896 | 885 | 892 | 209,100 |
2012/09/14 | 882 | 895 | 880 | 881 | 336,400 |
2012/09/13 | 879 | 885 | 877 | 881 | 166,400 |
2012/09/12 | 874 | 885 | 874 | 879 | 207,600 |
2012/09/11 | 886 | 887 | 874 | 881 | 210,300 |
2012/09/10 | 887 | 899 | 881 | 894 | 192,200 |
2012/09/07 | 893 | 897 | 886 | 892 | 235,800 |
2012/09/06 | 891 | 891 | 876 | 878 | 183,200 |
2012/09/05 | 911 | 911 | 893 | 896 | 119,300 |
2012/09/04 | 910 | 911 | 894 | 907 | 139,400 |
2012/09/03 | 914 | 927 | 906 | 913 | 117,100 |
2012/08/31 | 910 | 925 | 910 | 912 | 115,400 |
2012/08/30 | 931 | 931 | 917 | 920 | 124,000 |
2012/08/29 | 928 | 934 | 920 | 931 | 92,200 |
2012/08/28 | 937 | 942 | 922 | 928 | 148,700 |
2012/08/27 | 945 | 952 | 936 | 936 | 131,900 |
2012/08/24 | 940 | 942 | 933 | 939 | 116,600 |
2012/08/23 | 948 | 954 | 938 | 950 | 132,000 |
2012/08/22 | 958 | 959 | 940 | 948 | 85,000 |
2012/08/21 | 953 | 956 | 948 | 953 | 96,400 |
2012/08/20 | 959 | 962 | 949 | 953 | 100,700 |
2012/08/17 | 958 | 959 | 941 | 957 | 173,700 |
2012/08/16 | 955 | 957 | 940 | 948 | 167,600 |
2012/08/15 | 965 | 971 | 946 | 953 | 213,400 |
2012/08/14 | 931 | 963 | 930 | 962 | 330,800 |
2012/08/13 | 910 | 935 | 905 | 928 | 248,100 |
2012/08/10 | 930 | 933 | 902 | 908 | 178,300 |
2012/08/09 | 905 | 917 | 897 | 913 | 131,800 |
2012/08/08 | 917 | 922 | 897 | 904 | 184,500 |
2012/08/07 | 889 | 908 | 888 | 905 | 153,100 |
2012/08/06 | 892 | 903 | 889 | 892 | 71,800 |
2012/08/03 | 887 | 890 | 877 | 880 | 107,900 |
2012/08/02 | 900 | 908 | 894 | 899 | 131,700 |
2012/08/01 | 900 | 907 | 895 | 900 | 156,000 |
2012/07/31 | 903 | 913 | 899 | 908 | 135,200 |
2012/07/30 | 903 | 910 | 898 | 909 | 128,300 |
2012/07/27 | 904 | 904 | 888 | 896 | 222,000 |
2012/07/26 | 891 | 898 | 880 | 895 | 226,000 |
2012/07/25 | 902 | 903 | 876 | 881 | 254,200 |
2012/07/24 | 899 | 906 | 892 | 901 | 191,100 |
2012/07/23 | 906 | 918 | 902 | 902 | 121,600 |
2012/07/20 | 924 | 932 | 916 | 920 | 223,900 |
2012/07/19 | 923 | 942 | 919 | 922 | 246,500 |
2012/07/18 | 929 | 935 | 913 | 917 | 151,800 |
2012/07/17 | 939 | 941 | 925 | 928 | 153,200 |
2012/07/13 | 938 | 946 | 935 | 937 | 137,500 |
2012/07/12 | 950 | 952 | 937 | 939 | 152,700 |
2012/07/11 | 952 | 954 | 938 | 946 | 195,400 |
2012/07/10 | 966 | 976 | 958 | 958 | 123,000 |
2012/07/09 | 959 | 967 | 953 | 960 | 150,600 |
2012/07/06 | 976 | 984 | 965 | 971 | 247,000 |
2012/07/05 | 978 | 988 | 974 | 980 | 153,800 |
2012/07/04 | 986 | 992 | 979 | 988 | 169,700 |
2012/07/03 | 971 | 988 | 971 | 984 | 138,800 |
2012/07/02 | 991 | 991 | 971 | 971 | 180,700 |
2012/06/29 | 953 | 993 | 944 | 987 | 633,800 |
2012/06/28 | 922 | 945 | 920 | 945 | 387,900 |
2012/06/27 | 905 | 920 | 899 | 919 | 204,700 |
2012/06/26 | 904 | 913 | 898 | 902 | 195,500 |
2012/06/25 | 925 | 926 | 913 | 913 | 202,000 |
2012/06/22 | 917 | 919 | 905 | 916 | 244,600 |
2012/06/21 | 925 | 933 | 921 | 927 | 109,800 |
2012/06/20 | 909 | 923 | 909 | 920 | 120,200 |
2012/06/19 | 909 | 919 | 902 | 903 | 224,200 |
2012/06/18 | 910 | 923 | 902 | 907 | 179,200 |
2012/06/15 | 902 | 909 | 887 | 896 | 310,500 |
2012/06/14 | 897 | 900 | 886 | 895 | 124,300 |
2012/06/13 | 894 | 908 | 889 | 904 | 206,000 |
2012/06/12 | 885 | 897 | 880 | 892 | 197,500 |
2012/06/11 | 901 | 910 | 893 | 900 | 170,100 |
2012/06/08 | 907 | 908 | 877 | 887 | 353,500 |
2012/06/07 | 910 | 916 | 894 | 913 | 194,100 |
2012/06/06 | 904 | 913 | 895 | 904 | 195,500 |
2012/06/05 | 875 | 896 | 873 | 896 | 187,000 |
2012/06/04 | 869 | 878 | 863 | 875 | 178,300 |
2012/06/01 | 905 | 908 | 892 | 896 | 130,500 |
2012/05/31 | 898 | 914 | 895 | 914 | 138,600 |
2012/05/30 | 907 | 917 | 894 | 913 | 212,300 |
2012/05/29 | 908 | 918 | 899 | 918 | 152,400 |
2012/05/28 | 915 | 921 | 901 | 908 | 166,800 |
2012/05/25 | 916 | 917 | 900 | 910 | 224,200 |
2012/05/24 | 912 | 916 | 896 | 910 | 195,200 |
2012/05/23 | 919 | 923 | 907 | 916 | 278,600 |
2012/05/22 | 916 | 930 | 914 | 920 | 235,600 |
2012/05/21 | 904 | 919 | 904 | 911 | 128,900 |
2012/05/18 | 926 | 926 | 905 | 912 | 197,000 |
2012/05/17 | 928 | 951 | 921 | 947 | 186,100 |
2012/05/16 | 966 | 966 | 919 | 928 | 350,400 |
2012/05/15 | 963 | 971 | 951 | 967 | 222,300 |
2012/05/14 | 984 | 999 | 972 | 977 | 254,100 |
2012/05/11 | 989 | 995 | 979 | 984 | 340,300 |
2012/05/10 | 960 | 984 | 959 | 981 | 292,300 |
2012/05/09 | 972 | 972 | 958 | 959 | 195,700 |
2012/05/08 | 963 | 984 | 961 | 972 | 282,500 |
2012/05/07 | 950 | 967 | 950 | 958 | 205,800 |
2012/05/02 | 963 | 985 | 956 | 980 | 157,800 |
2012/05/01 | 972 | 978 | 962 | 964 | 139,100 |
2012/04/27 | 985 | 998 | 964 | 970 | 283,400 |
2012/04/26 | 981 | 992 | 977 | 981 | 91,100 |
2012/04/25 | 993 | 993 | 979 | 981 | 142,600 |
2012/04/24 | 979 | 986 | 977 | 983 | 179,900 |
2012/04/23 | 983 | 995 | 977 | 983 | 152,500 |
2012/04/20 | 985 | 987 | 976 | 982 | 144,100 |
2012/04/19 | 984 | 988 | 977 | 979 | 102,600 |
2012/04/18 | 980 | 995 | 980 | 991 | 192,600 |
2012/04/17 | 956 | 975 | 953 | 969 | 189,800 |
2012/04/16 | 969 | 976 | 962 | 967 | 158,400 |
2012/04/13 | 992 | 996 | 978 | 984 | 292,500 |
2012/04/12 | 965 | 982 | 962 | 977 | 284,100 |
2012/04/11 | 949 | 967 | 948 | 963 | 234,700 |
2012/04/10 | 976 | 979 | 960 | 964 | 216,600 |
2012/04/09 | 971 | 980 | 968 | 969 | 233,600 |
2012/04/06 | 997 | 1,002 | 984 | 986 | 377,300 |
2012/04/05 | 997 | 1,012 | 993 | 1,010 | 315,200 |
2012/04/04 | 1,021 | 1,021 | 991 | 996 | 233,500 |
2012/04/03 | 1,006 | 1,020 | 1,005 | 1,013 | 200,000 |
2012/04/02 | 1,039 | 1,039 | 1,009 | 1,015 | 313,600 |
2012/03/30 | 1,033 | 1,037 | 1,020 | 1,024 | 400,200 |
2012/03/29 | 1,025 | 1,041 | 1,022 | 1,028 | 318,200 |
2012/03/28 | 1,041 | 1,041 | 1,021 | 1,030 | 328,500 |
2012/03/27 | 1,060 | 1,066 | 1,045 | 1,052 | 367,800 |
2012/03/26 | 1,054 | 1,054 | 1,030 | 1,030 | 334,000 |
2012/03/23 | 1,044 | 1,055 | 1,031 | 1,051 | 429,900 |
2012/03/22 | 1,030 | 1,046 | 1,028 | 1,043 | 466,400 |
2012/03/21 | 1,035 | 1,037 | 1,017 | 1,019 | 331,400 |
2012/03/19 | 1,018 | 1,037 | 1,015 | 1,035 | 445,600 |
2012/03/16 | 999 | 1,007 | 999 | 1,001 | 173,400 |
2012/03/15 | 1,005 | 1,008 | 989 | 995 | 223,400 |
2012/03/14 | 986 | 1,002 | 986 | 993 | 201,300 |
2012/03/13 | 975 | 984 | 973 | 973 | 149,600 |
2012/03/12 | 990 | 992 | 978 | 978 | 95,700 |
2012/03/09 | 992 | 994 | 974 | 984 | 310,300 |
2012/03/08 | 979 | 989 | 976 | 977 | 148,800 |
2012/03/07 | 957 | 979 | 955 | 972 | 344,200 |
2012/03/06 | 970 | 979 | 958 | 964 | 257,400 |
2012/03/05 | 969 | 987 | 969 | 972 | 327,900 |
2012/03/02 | 966 | 974 | 956 | 965 | 261,800 |
2012/03/01 | 959 | 965 | 939 | 951 | 294,100 |
2012/02/29 | 970 | 972 | 943 | 946 | 357,700 |
2012/02/28 | 967 | 970 | 951 | 966 | 232,500 |
2012/02/27 | 970 | 980 | 967 | 971 | 230,600 |
2012/02/24 | 975 | 975 | 959 | 960 | 210,700 |
2012/02/23 | 962 | 974 | 955 | 972 | 320,900 |
2012/02/22 | 939 | 959 | 935 | 957 | 276,200 |
2012/02/21 | 927 | 936 | 925 | 932 | 184,600 |
2012/02/20 | 935 | 944 | 924 | 929 | 276,600 |
2012/02/17 | 938 | 940 | 930 | 935 | 240,900 |
2012/02/16 | 920 | 932 | 919 | 926 | 250,800 |
2012/02/15 | 929 | 930 | 913 | 921 | 424,600 |
2012/02/14 | 910 | 919 | 905 | 916 | 169,400 |
2012/02/13 | 907 | 917 | 898 | 910 | 273,500 |
2012/02/10 | 924 | 929 | 916 | 918 | 146,300 |
2012/02/09 | 933 | 937 | 922 | 925 | 228,800 |
2012/02/08 | 937 | 940 | 926 | 940 | 238,900 |
2012/02/07 | 920 | 937 | 919 | 930 | 365,900 |
2012/02/06 | 931 | 933 | 916 | 921 | 214,600 |
2012/02/03 | 922 | 930 | 921 | 928 | 344,800 |
2012/02/02 | 917 | 925 | 913 | 921 | 188,000 |
2012/02/01 | 896 | 910 | 895 | 905 | 129,100 |
2012/01/31 | 905 | 907 | 878 | 883 | 307,400 |
2012/01/30 | 913 | 916 | 904 | 904 | 112,500 |
2012/01/27 | 914 | 917 | 904 | 909 | 107,300 |
2012/01/26 | 913 | 919 | 906 | 908 | 106,100 |
2012/01/25 | 894 | 912 | 892 | 911 | 225,700 |
2012/01/24 | 885 | 889 | 879 | 888 | 97,000 |
2012/01/23 | 886 | 893 | 878 | 882 | 115,300 |
2012/01/20 | 874 | 889 | 869 | 885 | 132,500 |
2012/01/19 | 858 | 866 | 854 | 861 | 96,500 |
2012/01/18 | 847 | 865 | 844 | 856 | 162,100 |
2012/01/17 | 829 | 833 | 825 | 832 | 61,700 |
2012/01/16 | 843 | 844 | 823 | 830 | 118,800 |
2012/01/13 | 854 | 857 | 843 | 849 | 92,900 |
2012/01/12 | 859 | 859 | 842 | 847 | 100,600 |
2012/01/11 | 858 | 865 | 858 | 862 | 88,500 |
2012/01/10 | 859 | 870 | 857 | 858 | 108,000 |
2012/01/06 | 857 | 860 | 842 | 846 | 101,100 |
2012/01/05 | 862 | 867 | 854 | 854 | 72,300 |
2012/01/04 | 858 | 868 | 858 | 865 | 156,300 |