8012 長瀬産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 940 | 958 | 940 | 958 | 21,000 | 958 |
| 1994-12-29 | 936 | 941 | 936 | 940 | 88,000 | 940 |
| 1994-12-28 | 930 | 930 | 930 | 930 | 18,000 | 930 |
| 1994-12-27 | 928 | 934 | 928 | 930 | 61,000 | 930 |
| 1994-12-26 | 930 | 949 | 930 | 948 | 50,000 | 948 |
| 1994-12-22 | 920 | 940 | 920 | 940 | 237,000 | 940 |
| 1994-12-21 | 910 | 917 | 910 | 912 | 136,000 | 912 |
| 1994-12-20 | 911 | 914 | 908 | 910 | 80,000 | 910 |
| 1994-12-19 | 920 | 922 | 911 | 917 | 111,000 | 917 |
| 1994-12-16 | 904 | 931 | 904 | 930 | 539,000 | 930 |
| 1994-12-15 | 910 | 910 | 900 | 903 | 80,000 | 903 |
| 1994-12-14 | 911 | 918 | 909 | 917 | 54,000 | 917 |
| 1994-12-13 | 920 | 920 | 912 | 920 | 95,000 | 920 |
| 1994-12-12 | 930 | 930 | 920 | 920 | 58,000 | 920 |
| 1994-12-09 | 960 | 960 | 942 | 950 | 124,000 | 950 |
| 1994-12-08 | 950 | 950 | 942 | 950 | 159,000 | 950 |
| 1994-12-07 | 953 | 960 | 952 | 959 | 39,000 | 959 |
| 1994-12-06 | 948 | 960 | 948 | 960 | 35,000 | 960 |
| 1994-12-05 | 957 | 957 | 945 | 948 | 94,000 | 948 |
| 1994-12-02 | 956 | 959 | 956 | 957 | 39,000 | 957 |
| 1994-12-01 | 959 | 960 | 953 | 956 | 64,000 | 956 |
| 1994-11-30 | 939 | 960 | 939 | 960 | 71,000 | 960 |
| 1994-11-29 | 945 | 949 | 942 | 949 | 60,000 | 949 |
| 1994-11-28 | 944 | 950 | 944 | 946 | 65,000 | 946 |
| 1994-11-25 | 944 | 949 | 943 | 946 | 93,000 | 946 |
| 1994-11-24 | 929 | 943 | 929 | 943 | 156,000 | 943 |
| 1994-11-22 | 930 | 940 | 930 | 935 | 103,000 | 935 |
| 1994-11-21 | 935 | 940 | 935 | 940 | 38,000 | 940 |
| 1994-11-18 | 930 | 935 | 930 | 935 | 85,000 | 935 |
| 1994-11-17 | 940 | 940 | 935 | 935 | 69,000 | 935 |
| 1994-11-16 | 932 | 950 | 932 | 943 | 77,000 | 943 |
| 1994-11-15 | 938 | 938 | 929 | 931 | 35,000 | 931 |
| 1994-11-14 | 935 | 935 | 929 | 929 | 38,000 | 929 |
| 1994-11-11 | 929 | 929 | 929 | 929 | 245,000 | 929 |
| 1994-11-10 | 920 | 930 | 920 | 929 | 47,000 | 929 |
| 1994-11-09 | 959 | 959 | 935 | 940 | 489,000 | 940 |
| 1994-11-08 | 960 | 969 | 958 | 969 | 86,000 | 969 |
| 1994-11-07 | 980 | 980 | 969 | 970 | 124,000 | 970 |
| 1994-11-04 | 975 | 980 | 970 | 973 | 87,000 | 973 |
| 1994-11-02 | 974 | 975 | 965 | 974 | 97,000 | 974 |
| 1994-11-01 | 966 | 975 | 965 | 975 | 94,000 | 975 |
| 1994-10-31 | 963 | 964 | 960 | 964 | 88,000 | 964 |
| 1994-10-28 | 953 | 953 | 952 | 953 | 47,000 | 953 |
| 1994-10-27 | 950 | 973 | 950 | 953 | 77,000 | 953 |
| 1994-10-26 | 944 | 950 | 944 | 950 | 48,000 | 950 |
| 1994-10-25 | 931 | 944 | 931 | 944 | 65,000 | 944 |
| 1994-10-24 | 925 | 932 | 925 | 931 | 63,000 | 931 |
| 1994-10-21 | 935 | 935 | 925 | 925 | 90,000 | 925 |
| 1994-10-20 | 943 | 943 | 930 | 936 | 44,000 | 936 |
| 1994-10-19 | 955 | 955 | 945 | 945 | 25,000 | 945 |
| 1994-10-18 | 960 | 960 | 955 | 955 | 31,000 | 955 |
| 1994-10-17 | 960 | 975 | 955 | 970 | 159,000 | 970 |
| 1994-10-14 | 960 | 964 | 950 | 950 | 168,000 | 950 |
| 1994-10-13 | 957 | 965 | 956 | 964 | 13,000 | 964 |
| 1994-10-12 | 957 | 975 | 954 | 975 | 59,000 | 975 |
| 1994-10-11 | 960 | 960 | 957 | 957 | 54,000 | 957 |
| 1994-10-07 | 959 | 965 | 956 | 965 | 73,000 | 965 |
| 1994-10-06 | 960 | 960 | 956 | 956 | 42,000 | 956 |
| 1994-10-05 | 959 | 960 | 950 | 960 | 66,000 | 960 |
| 1994-10-04 | 965 | 965 | 950 | 950 | 54,000 | 950 |
| 1994-10-03 | 958 | 960 | 949 | 960 | 96,000 | 960 |
| 1994-09-30 | 951 | 951 | 947 | 949 | 198,000 | 949 |
| 1994-09-29 | 949 | 949 | 942 | 945 | 71,000 | 945 |
| 1994-09-28 | 944 | 944 | 936 | 943 | 65,000 | 943 |
| 1994-09-27 | 935 | 950 | 935 | 949 | 41,000 | 949 |
| 1994-09-26 | 927 | 936 | 927 | 935 | 66,000 | 935 |
| 1994-09-22 | 937 | 937 | 925 | 926 | 91,000 | 926 |
| 1994-09-21 | 923 | 927 | 923 | 927 | 64,000 | 927 |
| 1994-09-20 | 929 | 931 | 923 | 923 | 99,000 | 923 |
| 1994-09-19 | 921 | 925 | 905 | 925 | 92,000 | 925 |
| 1994-09-16 | 935 | 935 | 925 | 925 | 38,000 | 925 |
| 1994-09-14 | 910 | 925 | 910 | 925 | 179,000 | 925 |
| 1994-09-13 | 915 | 920 | 910 | 920 | 340,000 | 920 |
| 1994-09-12 | 920 | 927 | 915 | 927 | 150,000 | 927 |
| 1994-09-09 | 925 | 925 | 920 | 920 | 54,000 | 920 |
| 1994-09-08 | 930 | 930 | 920 | 925 | 100,000 | 925 |
| 1994-09-07 | 950 | 950 | 930 | 930 | 48,000 | 930 |
| 1994-09-06 | 950 | 952 | 950 | 950 | 16,000 | 950 |
| 1994-09-05 | 962 | 962 | 959 | 962 | 68,000 | 962 |
| 1994-09-02 | 964 | 964 | 964 | 964 | 65,000 | 964 |
| 1994-09-01 | 968 | 969 | 958 | 958 | 18,000 | 958 |
| 1994-08-31 | 961 | 969 | 958 | 969 | 35,000 | 969 |
| 1994-08-30 | 970 | 970 | 950 | 960 | 40,000 | 960 |
| 1994-08-29 | 964 | 968 | 964 | 968 | 36,000 | 968 |
| 1994-08-26 | 961 | 961 | 960 | 961 | 98,000 | 961 |
| 1994-08-25 | 974 | 974 | 951 | 951 | 31,000 | 951 |
| 1994-08-24 | 959 | 970 | 952 | 970 | 28,000 | 970 |
| 1994-08-23 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 1994-08-22 | 986 | 986 | 960 | 960 | 15,000 | 960 |
| 1994-08-19 | 970 | 979 | 961 | 977 | 36,000 | 977 |
| 1994-08-18 | 980 | 980 | 963 | 970 | 28,000 | 970 |
| 1994-08-17 | 980 | 980 | 980 | 980 | 37,000 | 980 |
| 1994-08-16 | 980 | 990 | 980 | 980 | 17,000 | 980 |
| 1994-08-15 | 980 | 980 | 980 | 980 | 20,000 | 980 |
| 1994-08-12 | 993 | 994 | 970 | 970 | 48,000 | 970 |
| 1994-08-11 | 997 | 997 | 985 | 995 | 43,000 | 995 |
| 1994-08-10 | 995 | 997 | 988 | 995 | 65,000 | 995 |
| 1994-08-09 | 1,000 | 1,000 | 984 | 995 | 26,000 | 995 |
| 1994-08-08 | 986 | 995 | 986 | 993 | 31,000 | 993 |
| 1994-08-05 | 1,000 | 1,000 | 990 | 995 | 40,000 | 995 |
| 1994-08-04 | 980 | 1,000 | 980 | 1,000 | 29,000 | 1,000 |
| 1994-08-03 | 985 | 986 | 980 | 986 | 19,000 | 986 |
| 1994-08-02 | 980 | 985 | 975 | 985 | 41,000 | 985 |
| 1994-08-01 | 971 | 981 | 971 | 980 | 32,000 | 980 |
| 1994-07-29 | 970 | 981 | 960 | 981 | 20,000 | 981 |
| 1994-07-28 | 969 | 970 | 960 | 960 | 64,000 | 960 |
| 1994-07-27 | 960 | 970 | 960 | 970 | 58,000 | 970 |
| 1994-07-26 | 960 | 970 | 960 | 970 | 18,000 | 970 |
| 1994-07-25 | 972 | 972 | 962 | 962 | 43,000 | 962 |
| 1994-07-22 | 970 | 970 | 962 | 962 | 51,000 | 962 |
| 1994-07-21 | 982 | 985 | 970 | 970 | 100,000 | 970 |
| 1994-07-20 | 1,000 | 1,000 | 981 | 981 | 140,000 | 981 |
| 1994-07-19 | 1,000 | 1,020 | 1,000 | 1,010 | 80,000 | 1,010 |
| 1994-07-18 | 1,010 | 1,010 | 996 | 996 | 36,000 | 996 |
| 1994-07-15 | 1,030 | 1,040 | 1,010 | 1,010 | 163,000 | 1,010 |
| 1994-07-14 | 1,000 | 1,020 | 999 | 1,020 | 128,000 | 1,020 |
| 1994-07-13 | 999 | 999 | 998 | 998 | 15,000 | 998 |
| 1994-07-12 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1994-07-11 | 995 | 1,020 | 990 | 1,020 | 93,000 | 1,020 |
| 1994-07-08 | 1,010 | 1,010 | 995 | 999 | 57,000 | 999 |
| 1994-07-07 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1994-07-06 | 1,020 | 1,020 | 990 | 1,000 | 122,000 | 1,000 |
| 1994-07-05 | 1,020 | 1,020 | 1,010 | 1,020 | 79,000 | 1,020 |
| 1994-07-04 | 1,010 | 1,020 | 1,000 | 1,010 | 178,000 | 1,010 |
| 1994-07-01 | 990 | 1,010 | 966 | 1,000 | 120,000 | 1,000 |
| 1994-06-30 | 1,000 | 1,000 | 990 | 1,000 | 74,000 | 1,000 |
| 1994-06-29 | 1,000 | 1,010 | 983 | 990 | 36,000 | 990 |
| 1994-06-28 | 1,010 | 1,020 | 985 | 1,000 | 46,000 | 1,000 |
| 1994-06-27 | 992 | 1,000 | 990 | 1,000 | 153,000 | 1,000 |
| 1994-06-24 | 1,020 | 1,030 | 1,010 | 1,020 | 178,000 | 1,020 |
| 1994-06-23 | 1,010 | 1,040 | 1,000 | 1,040 | 632,000 | 1,040 |
| 1994-06-22 | 962 | 1,010 | 961 | 1,010 | 152,000 | 1,010 |
| 1994-06-21 | 986 | 1,010 | 985 | 1,000 | 126,000 | 1,000 |
| 1994-06-20 | 1,010 | 1,020 | 998 | 1,010 | 247,000 | 1,010 |
| 1994-06-17 | 1,000 | 1,020 | 995 | 995 | 180,000 | 995 |
| 1994-06-16 | 975 | 1,020 | 970 | 995 | 591,000 | 995 |
| 1994-06-15 | 970 | 975 | 965 | 974 | 149,000 | 974 |
| 1994-06-14 | 970 | 970 | 965 | 970 | 82,000 | 970 |
| 1994-06-13 | 962 | 970 | 962 | 970 | 162,000 | 970 |
| 1994-06-10 | 954 | 965 | 954 | 957 | 186,000 | 957 |
| 1994-06-09 | 965 | 966 | 954 | 954 | 92,000 | 954 |
| 1994-06-08 | 960 | 967 | 950 | 965 | 149,000 | 965 |
| 1994-06-07 | 935 | 959 | 935 | 959 | 31,000 | 959 |
| 1994-06-06 | 955 | 958 | 945 | 945 | 29,000 | 945 |
| 1994-06-03 | 955 | 960 | 950 | 960 | 182,000 | 960 |
| 1994-06-02 | 945 | 952 | 943 | 952 | 76,000 | 952 |
| 1994-06-01 | 945 | 950 | 931 | 940 | 78,000 | 940 |
| 1994-05-31 | 950 | 955 | 940 | 952 | 139,000 | 952 |
| 1994-05-30 | 942 | 947 | 937 | 940 | 57,000 | 940 |
| 1994-05-27 | 930 | 939 | 920 | 937 | 117,000 | 937 |
| 1994-05-26 | 920 | 925 | 920 | 920 | 54,000 | 920 |
| 1994-05-25 | 940 | 940 | 902 | 930 | 113,000 | 930 |
| 1994-05-24 | 944 | 945 | 932 | 932 | 41,000 | 932 |
| 1994-05-23 | 950 | 957 | 939 | 939 | 97,000 | 939 |
| 1994-05-20 | 925 | 949 | 923 | 949 | 113,000 | 949 |
| 1994-05-19 | 930 | 930 | 924 | 925 | 28,000 | 925 |
| 1994-05-18 | 940 | 940 | 916 | 920 | 46,000 | 920 |
| 1994-05-17 | 951 | 953 | 949 | 950 | 165,000 | 950 |
| 1994-05-16 | 945 | 950 | 942 | 947 | 72,000 | 947 |
| 1994-05-13 | 950 | 953 | 941 | 945 | 74,000 | 945 |
| 1994-05-12 | 945 | 950 | 945 | 950 | 119,000 | 950 |
| 1994-05-11 | 939 | 950 | 939 | 950 | 83,000 | 950 |
| 1994-05-10 | 931 | 945 | 930 | 930 | 37,000 | 930 |
| 1994-05-09 | 934 | 935 | 932 | 932 | 32,000 | 932 |
| 1994-05-06 | 940 | 940 | 936 | 936 | 17,000 | 936 |
| 1994-05-02 | 935 | 935 | 920 | 935 | 50,000 | 935 |
| 1994-04-28 | 935 | 953 | 925 | 953 | 90,000 | 953 |
| 1994-04-27 | 932 | 932 | 915 | 930 | 51,000 | 930 |
| 1994-04-26 | 940 | 940 | 931 | 931 | 35,000 | 931 |
| 1994-04-25 | 925 | 940 | 915 | 940 | 63,000 | 940 |
| 1994-04-22 | 943 | 943 | 926 | 932 | 131,000 | 932 |
| 1994-04-21 | 955 | 955 | 943 | 943 | 176,000 | 943 |
| 1994-04-20 | 959 | 960 | 946 | 946 | 64,000 | 946 |
| 1994-04-19 | 938 | 949 | 938 | 949 | 31,000 | 949 |
| 1994-04-18 | 960 | 960 | 946 | 958 | 61,000 | 958 |
| 1994-04-15 | 960 | 967 | 960 | 960 | 115,000 | 960 |
| 1994-04-14 | 949 | 961 | 949 | 960 | 170,000 | 960 |
| 1994-04-13 | 920 | 950 | 919 | 950 | 280,000 | 950 |
| 1994-04-12 | 929 | 935 | 929 | 930 | 46,000 | 930 |
| 1994-04-11 | 929 | 929 | 920 | 929 | 83,000 | 929 |
| 1994-04-08 | 921 | 935 | 895 | 900 | 188,000 | 900 |
| 1994-04-07 | 920 | 940 | 920 | 940 | 74,000 | 940 |
| 1994-04-06 | 926 | 932 | 926 | 930 | 116,000 | 930 |
| 1994-04-05 | 939 | 939 | 920 | 925 | 35,000 | 925 |
| 1994-04-04 | 925 | 940 | 919 | 940 | 45,000 | 940 |
| 1994-04-01 | 940 | 945 | 938 | 945 | 249,000 | 945 |
| 1994-03-31 | 938 | 953 | 930 | 940 | 149,000 | 940 |
| 1994-03-30 | 954 | 965 | 930 | 948 | 246,000 | 948 |
| 1994-03-29 | 967 | 970 | 955 | 970 | 158,000 | 970 |
| 1994-03-28 | 957 | 973 | 954 | 973 | 280,000 | 973 |
| 1994-03-25 | 950 | 957 | 948 | 957 | 257,000 | 957 |
| 1994-03-24 | 950 | 955 | 945 | 955 | 254,000 | 955 |
| 1994-03-23 | 959 | 959 | 940 | 940 | 222,000 | 940 |
| 1994-03-22 | 950 | 952 | 945 | 950 | 188,000 | 950 |
| 1994-03-18 | 950 | 950 | 935 | 948 | 120,000 | 948 |
| 1994-03-17 | 955 | 959 | 938 | 938 | 805,000 | 938 |
| 1994-03-16 | 932 | 949 | 925 | 946 | 397,000 | 946 |
| 1994-03-15 | 931 | 932 | 912 | 919 | 147,000 | 919 |
| 1994-03-14 | 885 | 925 | 885 | 925 | 198,000 | 925 |
| 1994-03-11 | 885 | 890 | 883 | 890 | 149,000 | 890 |
| 1994-03-10 | 889 | 892 | 886 | 890 | 114,000 | 890 |
| 1994-03-09 | 885 | 890 | 871 | 890 | 76,000 | 890 |
| 1994-03-08 | 889 | 904 | 885 | 888 | 46,000 | 888 |
| 1994-03-07 | 906 | 906 | 887 | 889 | 92,000 | 889 |
| 1994-03-04 | 890 | 895 | 885 | 886 | 176,000 | 886 |
| 1994-03-03 | 900 | 910 | 869 | 885 | 251,000 | 885 |
| 1994-03-02 | 918 | 920 | 900 | 901 | 167,000 | 901 |
| 1994-03-01 | 920 | 930 | 912 | 930 | 98,000 | 930 |
| 1994-02-28 | 935 | 935 | 909 | 910 | 172,000 | 910 |
| 1994-02-25 | 930 | 933 | 924 | 925 | 295,000 | 925 |
| 1994-02-24 | 906 | 940 | 906 | 939 | 281,000 | 939 |
| 1994-02-23 | 901 | 910 | 901 | 909 | 52,000 | 909 |
| 1994-02-22 | 898 | 907 | 898 | 900 | 165,000 | 900 |
| 1994-02-21 | 877 | 888 | 877 | 888 | 22,000 | 888 |
| 1994-02-18 | 899 | 904 | 876 | 876 | 213,000 | 876 |
| 1994-02-17 | 879 | 882 | 865 | 875 | 214,000 | 875 |
| 1994-02-16 | 895 | 895 | 866 | 867 | 106,000 | 867 |
| 1994-02-15 | 850 | 865 | 841 | 865 | 77,000 | 865 |
| 1994-02-14 | 890 | 900 | 878 | 878 | 99,000 | 878 |
| 1994-02-10 | 920 | 920 | 900 | 900 | 108,000 | 900 |
| 1994-02-09 | 931 | 940 | 910 | 910 | 188,000 | 910 |
| 1994-02-08 | 947 | 968 | 935 | 935 | 281,000 | 935 |
| 1994-02-07 | 943 | 958 | 939 | 940 | 178,000 | 940 |
| 1994-02-04 | 940 | 958 | 931 | 945 | 219,000 | 945 |
| 1994-02-03 | 950 | 960 | 930 | 930 | 612,000 | 930 |
| 1994-02-02 | 900 | 949 | 896 | 940 | 632,000 | 940 |
| 1994-02-01 | 863 | 910 | 863 | 903 | 407,000 | 903 |
| 1994-01-31 | 860 | 863 | 845 | 853 | 596,000 | 853 |
| 1994-01-28 | 835 | 835 | 825 | 827 | 58,000 | 827 |
| 1994-01-27 | 845 | 861 | 840 | 840 | 53,000 | 840 |
| 1994-01-26 | 845 | 845 | 834 | 840 | 100,000 | 840 |
| 1994-01-25 | 835 | 835 | 818 | 835 | 82,000 | 835 |
| 1994-01-24 | 818 | 825 | 818 | 825 | 64,000 | 825 |
| 1994-01-21 | 850 | 869 | 840 | 869 | 285,000 | 869 |
| 1994-01-20 | 860 | 860 | 845 | 855 | 101,000 | 855 |
| 1994-01-19 | 854 | 860 | 840 | 860 | 261,000 | 860 |
| 1994-01-18 | 862 | 862 | 851 | 854 | 82,000 | 854 |
| 1994-01-17 | 865 | 865 | 852 | 852 | 95,000 | 852 |
| 1994-01-14 | 862 | 862 | 841 | 850 | 227,000 | 850 |
| 1994-01-13 | 855 | 864 | 850 | 852 | 417,000 | 852 |
| 1994-01-12 | 879 | 879 | 835 | 850 | 751,000 | 850 |
| 1994-01-11 | 890 | 890 | 870 | 880 | 188,000 | 880 |
| 1994-01-10 | 845 | 900 | 845 | 900 | 330,000 | 900 |
| 1994-01-07 | 800 | 815 | 800 | 815 | 143,000 | 815 |
| 1994-01-06 | 801 | 810 | 801 | 802 | 70,000 | 802 |
| 1994-01-05 | 790 | 800 | 790 | 800 | 76,000 | 800 |
| 1994-01-04 | 791 | 799 | 781 | 799 | 8,000 | 799 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
