8012 長瀬産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 1997-12-29 | 385 | 385 | 382 | 382 | 70,000 | 382 |
| 1997-12-26 | 385 | 385 | 380 | 382 | 51,000 | 382 |
| 1997-12-25 | 383 | 385 | 380 | 383 | 70,000 | 383 |
| 1997-12-24 | 390 | 390 | 363 | 373 | 97,000 | 373 |
| 1997-12-22 | 405 | 405 | 390 | 400 | 58,000 | 400 |
| 1997-12-19 | 414 | 415 | 405 | 407 | 74,000 | 407 |
| 1997-12-18 | 425 | 427 | 423 | 425 | 81,000 | 425 |
| 1997-12-17 | 414 | 430 | 414 | 430 | 97,000 | 430 |
| 1997-12-16 | 418 | 418 | 405 | 405 | 322,000 | 405 |
| 1997-12-15 | 430 | 430 | 421 | 421 | 80,000 | 421 |
| 1997-12-12 | 430 | 440 | 428 | 430 | 253,000 | 430 |
| 1997-12-11 | 478 | 478 | 449 | 450 | 212,000 | 450 |
| 1997-12-10 | 485 | 485 | 477 | 480 | 94,000 | 480 |
| 1997-12-09 | 474 | 488 | 474 | 484 | 95,000 | 484 |
| 1997-12-08 | 515 | 525 | 485 | 485 | 53,000 | 485 |
| 1997-12-05 | 510 | 520 | 510 | 520 | 23,000 | 520 |
| 1997-12-04 | 525 | 525 | 502 | 510 | 25,000 | 510 |
| 1997-12-03 | 543 | 550 | 533 | 535 | 32,000 | 535 |
| 1997-12-02 | 550 | 552 | 545 | 550 | 43,000 | 550 |
| 1997-12-01 | 510 | 527 | 510 | 527 | 31,000 | 527 |
| 1997-11-28 | 515 | 524 | 515 | 515 | 27,000 | 515 |
| 1997-11-27 | 500 | 526 | 500 | 517 | 99,000 | 517 |
| 1997-11-26 | 486 | 490 | 486 | 490 | 74,000 | 490 |
| 1997-11-25 | 450 | 460 | 450 | 460 | 99,000 | 460 |
| 1997-11-21 | 537 | 540 | 515 | 540 | 93,000 | 540 |
| 1997-11-20 | 540 | 549 | 515 | 537 | 141,000 | 537 |
| 1997-11-19 | 588 | 588 | 550 | 555 | 152,000 | 555 |
| 1997-11-18 | 569 | 585 | 569 | 585 | 50,000 | 585 |
| 1997-11-17 | 550 | 580 | 550 | 570 | 103,000 | 570 |
| 1997-11-14 | 521 | 529 | 510 | 510 | 274,000 | 510 |
| 1997-11-13 | 527 | 527 | 502 | 520 | 61,000 | 520 |
| 1997-11-12 | 588 | 588 | 548 | 548 | 229,000 | 548 |
| 1997-11-11 | 575 | 589 | 575 | 578 | 37,000 | 578 |
| 1997-11-10 | 574 | 580 | 571 | 575 | 72,000 | 575 |
| 1997-11-07 | 591 | 591 | 578 | 584 | 143,000 | 584 |
| 1997-11-06 | 585 | 605 | 585 | 591 | 68,000 | 591 |
| 1997-11-05 | 585 | 590 | 580 | 585 | 44,000 | 585 |
| 1997-11-04 | 620 | 620 | 580 | 580 | 140,000 | 580 |
| 1997-10-31 | 606 | 615 | 595 | 610 | 62,000 | 610 |
| 1997-10-30 | 620 | 620 | 615 | 615 | 31,000 | 615 |
| 1997-10-29 | 595 | 620 | 594 | 620 | 131,000 | 620 |
| 1997-10-28 | 590 | 590 | 588 | 588 | 78,000 | 588 |
| 1997-10-27 | 590 | 610 | 590 | 610 | 34,000 | 610 |
| 1997-10-24 | 600 | 620 | 596 | 620 | 109,000 | 620 |
| 1997-10-23 | 595 | 620 | 594 | 600 | 104,000 | 600 |
| 1997-10-22 | 589 | 611 | 589 | 595 | 72,000 | 595 |
| 1997-10-21 | 581 | 595 | 581 | 588 | 22,000 | 588 |
| 1997-10-20 | 603 | 603 | 592 | 600 | 53,000 | 600 |
| 1997-10-17 | 610 | 614 | 598 | 610 | 85,000 | 610 |
| 1997-10-16 | 603 | 605 | 600 | 604 | 101,000 | 604 |
| 1997-10-15 | 580 | 604 | 578 | 604 | 206,000 | 604 |
| 1997-10-14 | 580 | 581 | 570 | 580 | 116,000 | 580 |
| 1997-10-13 | 586 | 586 | 579 | 580 | 62,000 | 580 |
| 1997-10-09 | 626 | 626 | 591 | 600 | 194,000 | 600 |
| 1997-10-08 | 635 | 646 | 635 | 637 | 97,000 | 637 |
| 1997-10-07 | 640 | 665 | 631 | 665 | 54,000 | 665 |
| 1997-10-06 | 641 | 650 | 630 | 647 | 57,000 | 647 |
| 1997-10-03 | 609 | 665 | 609 | 660 | 65,000 | 660 |
| 1997-10-02 | 609 | 620 | 609 | 620 | 89,000 | 620 |
| 1997-10-01 | 581 | 600 | 580 | 598 | 23,000 | 598 |
| 1997-09-30 | 605 | 607 | 580 | 590 | 65,000 | 590 |
| 1997-09-29 | 631 | 631 | 600 | 605 | 102,000 | 605 |
| 1997-09-26 | 628 | 635 | 626 | 629 | 231,000 | 629 |
| 1997-09-25 | 629 | 630 | 625 | 628 | 117,000 | 628 |
| 1997-09-24 | 629 | 631 | 625 | 629 | 118,000 | 629 |
| 1997-09-22 | 629 | 629 | 622 | 627 | 55,000 | 627 |
| 1997-09-19 | 634 | 634 | 625 | 629 | 75,000 | 629 |
| 1997-09-18 | 636 | 637 | 627 | 636 | 254,000 | 636 |
| 1997-09-17 | 666 | 666 | 635 | 638 | 104,000 | 638 |
| 1997-09-16 | 675 | 684 | 670 | 670 | 66,000 | 670 |
| 1997-09-12 | 698 | 699 | 686 | 699 | 98,000 | 699 |
| 1997-09-11 | 698 | 705 | 690 | 700 | 132,000 | 700 |
| 1997-09-10 | 705 | 705 | 690 | 698 | 184,000 | 698 |
| 1997-09-09 | 725 | 725 | 700 | 710 | 204,000 | 710 |
| 1997-09-08 | 740 | 740 | 725 | 725 | 49,000 | 725 |
| 1997-09-05 | 744 | 744 | 740 | 740 | 49,000 | 740 |
| 1997-09-04 | 756 | 756 | 743 | 744 | 29,000 | 744 |
| 1997-09-03 | 761 | 761 | 756 | 756 | 40,000 | 756 |
| 1997-09-02 | 750 | 761 | 740 | 761 | 69,000 | 761 |
| 1997-09-01 | 763 | 763 | 748 | 756 | 48,000 | 756 |
| 1997-08-29 | 773 | 773 | 750 | 756 | 41,000 | 756 |
| 1997-08-28 | 776 | 776 | 769 | 776 | 49,000 | 776 |
| 1997-08-27 | 784 | 784 | 774 | 776 | 64,000 | 776 |
| 1997-08-26 | 797 | 797 | 778 | 786 | 204,000 | 786 |
| 1997-08-25 | 809 | 809 | 801 | 807 | 58,000 | 807 |
| 1997-08-22 | 801 | 812 | 801 | 801 | 31,000 | 801 |
| 1997-08-21 | 805 | 818 | 802 | 808 | 53,000 | 808 |
| 1997-08-20 | 824 | 824 | 819 | 824 | 56,000 | 824 |
| 1997-08-19 | 820 | 824 | 814 | 824 | 114,000 | 824 |
| 1997-08-18 | 814 | 816 | 812 | 816 | 21,000 | 816 |
| 1997-08-15 | 824 | 824 | 806 | 815 | 211,000 | 815 |
| 1997-08-14 | 796 | 819 | 796 | 819 | 65,000 | 819 |
| 1997-08-13 | 820 | 820 | 809 | 820 | 78,000 | 820 |
| 1997-08-12 | 809 | 820 | 806 | 820 | 42,000 | 820 |
| 1997-08-11 | 795 | 815 | 795 | 809 | 25,000 | 809 |
| 1997-08-08 | 795 | 824 | 795 | 824 | 41,000 | 824 |
| 1997-08-07 | 806 | 822 | 806 | 820 | 47,000 | 820 |
| 1997-08-06 | 786 | 814 | 786 | 814 | 30,000 | 814 |
| 1997-08-05 | 799 | 812 | 795 | 806 | 54,000 | 806 |
| 1997-08-04 | 816 | 819 | 795 | 819 | 80,000 | 819 |
| 1997-08-01 | 820 | 825 | 805 | 818 | 55,000 | 818 |
| 1997-07-31 | 820 | 825 | 790 | 820 | 81,000 | 820 |
| 1997-07-30 | 839 | 839 | 810 | 825 | 81,000 | 825 |
| 1997-07-29 | 837 | 837 | 825 | 835 | 64,000 | 835 |
| 1997-07-28 | 840 | 840 | 836 | 837 | 107,000 | 837 |
| 1997-07-25 | 810 | 840 | 810 | 840 | 210,000 | 840 |
| 1997-07-24 | 806 | 816 | 790 | 790 | 134,000 | 790 |
| 1997-07-23 | 796 | 804 | 792 | 804 | 256,000 | 804 |
| 1997-07-22 | 795 | 796 | 795 | 796 | 58,000 | 796 |
| 1997-07-18 | 800 | 807 | 800 | 805 | 148,000 | 805 |
| 1997-07-17 | 808 | 810 | 801 | 802 | 56,000 | 802 |
| 1997-07-16 | 808 | 811 | 800 | 800 | 168,000 | 800 |
| 1997-07-15 | 832 | 832 | 807 | 809 | 84,000 | 809 |
| 1997-07-14 | 832 | 832 | 809 | 832 | 30,000 | 832 |
| 1997-07-11 | 838 | 838 | 830 | 835 | 23,000 | 835 |
| 1997-07-10 | 853 | 853 | 827 | 843 | 7,000 | 843 |
| 1997-07-09 | 878 | 878 | 853 | 853 | 24,000 | 853 |
| 1997-07-08 | 875 | 879 | 875 | 878 | 69,000 | 878 |
| 1997-07-07 | 872 | 872 | 871 | 871 | 14,000 | 871 |
| 1997-07-04 | 872 | 887 | 871 | 871 | 96,000 | 871 |
| 1997-07-03 | 871 | 878 | 871 | 878 | 83,000 | 878 |
| 1997-07-02 | 875 | 877 | 871 | 871 | 88,000 | 871 |
| 1997-07-01 | 907 | 907 | 871 | 875 | 92,000 | 875 |
| 1997-06-30 | 925 | 925 | 907 | 907 | 82,000 | 907 |
| 1997-06-27 | 918 | 919 | 917 | 918 | 109,000 | 918 |
| 1997-06-26 | 907 | 908 | 900 | 908 | 72,000 | 908 |
| 1997-06-25 | 894 | 908 | 891 | 908 | 69,000 | 908 |
| 1997-06-24 | 887 | 888 | 885 | 885 | 43,000 | 885 |
| 1997-06-23 | 890 | 890 | 887 | 888 | 131,000 | 888 |
| 1997-06-20 | 920 | 922 | 890 | 890 | 118,000 | 890 |
| 1997-06-19 | 913 | 918 | 910 | 912 | 85,000 | 912 |
| 1997-06-18 | 897 | 908 | 897 | 901 | 46,000 | 901 |
| 1997-06-17 | 892 | 893 | 892 | 892 | 97,000 | 892 |
| 1997-06-16 | 891 | 892 | 891 | 892 | 36,000 | 892 |
| 1997-06-13 | 885 | 885 | 880 | 880 | 69,000 | 880 |
| 1997-06-12 | 890 | 899 | 890 | 899 | 111,000 | 899 |
| 1997-06-11 | 876 | 878 | 874 | 878 | 86,000 | 878 |
| 1997-06-10 | 879 | 880 | 875 | 876 | 37,000 | 876 |
| 1997-06-09 | 875 | 880 | 875 | 880 | 53,000 | 880 |
| 1997-06-06 | 880 | 880 | 875 | 880 | 100,000 | 880 |
| 1997-06-05 | 873 | 879 | 864 | 877 | 188,000 | 877 |
| 1997-06-04 | 871 | 881 | 862 | 863 | 277,000 | 863 |
| 1997-06-03 | 829 | 881 | 829 | 878 | 138,000 | 878 |
| 1997-06-02 | 797 | 819 | 792 | 819 | 93,000 | 819 |
| 1997-05-30 | 805 | 805 | 770 | 789 | 96,000 | 789 |
| 1997-05-29 | 823 | 823 | 815 | 815 | 10,000 | 815 |
| 1997-05-28 | 825 | 825 | 823 | 823 | 20,000 | 823 |
| 1997-05-27 | 833 | 833 | 820 | 820 | 24,000 | 820 |
| 1997-05-26 | 838 | 839 | 834 | 834 | 84,000 | 834 |
| 1997-05-23 | 846 | 847 | 830 | 830 | 43,000 | 830 |
| 1997-05-22 | 840 | 850 | 839 | 841 | 50,000 | 841 |
| 1997-05-21 | 870 | 870 | 860 | 868 | 80,000 | 868 |
| 1997-05-20 | 882 | 882 | 875 | 875 | 34,000 | 875 |
| 1997-05-19 | 885 | 886 | 881 | 881 | 52,000 | 881 |
| 1997-05-16 | 882 | 890 | 881 | 881 | 46,000 | 881 |
| 1997-05-15 | 891 | 891 | 881 | 881 | 18,000 | 881 |
| 1997-05-14 | 871 | 883 | 871 | 882 | 35,000 | 882 |
| 1997-05-13 | 891 | 894 | 873 | 873 | 89,000 | 873 |
| 1997-05-12 | 866 | 889 | 866 | 887 | 85,000 | 887 |
| 1997-05-09 | 871 | 871 | 861 | 866 | 49,000 | 866 |
| 1997-05-08 | 862 | 879 | 862 | 871 | 28,000 | 871 |
| 1997-05-07 | 872 | 880 | 861 | 862 | 43,000 | 862 |
| 1997-05-06 | 875 | 884 | 871 | 871 | 38,000 | 871 |
| 1997-05-02 | 875 | 876 | 860 | 871 | 22,000 | 871 |
| 1997-05-01 | 871 | 871 | 860 | 860 | 92,000 | 860 |
| 1997-04-30 | 867 | 873 | 857 | 870 | 49,000 | 870 |
| 1997-04-28 | 870 | 870 | 866 | 867 | 29,000 | 867 |
| 1997-04-25 | 850 | 873 | 845 | 870 | 135,000 | 870 |
| 1997-04-24 | 840 | 855 | 840 | 840 | 86,000 | 840 |
| 1997-04-23 | 842 | 843 | 835 | 841 | 226,000 | 841 |
| 1997-04-22 | 870 | 870 | 842 | 842 | 169,000 | 842 |
| 1997-04-21 | 801 | 850 | 801 | 850 | 112,000 | 850 |
| 1997-04-18 | 817 | 817 | 791 | 791 | 232,000 | 791 |
| 1997-04-17 | 792 | 807 | 792 | 807 | 21,000 | 807 |
| 1997-04-16 | 799 | 802 | 798 | 799 | 129,000 | 799 |
| 1997-04-15 | 791 | 803 | 791 | 799 | 176,000 | 799 |
| 1997-04-14 | 791 | 795 | 791 | 795 | 58,000 | 795 |
| 1997-04-11 | 791 | 798 | 791 | 797 | 70,000 | 797 |
| 1997-04-10 | 791 | 799 | 791 | 799 | 146,000 | 799 |
| 1997-04-09 | 792 | 792 | 791 | 791 | 96,000 | 791 |
| 1997-04-08 | 791 | 794 | 791 | 793 | 101,000 | 793 |
| 1997-04-07 | 798 | 798 | 790 | 790 | 47,000 | 790 |
| 1997-04-04 | 800 | 800 | 790 | 800 | 11,000 | 800 |
| 1997-04-03 | 798 | 806 | 798 | 804 | 40,000 | 804 |
| 1997-04-02 | 796 | 808 | 775 | 808 | 44,000 | 808 |
| 1997-04-01 | 834 | 834 | 800 | 800 | 76,000 | 800 |
| 1997-03-31 | 835 | 851 | 835 | 841 | 53,000 | 841 |
| 1997-03-28 | 831 | 837 | 815 | 815 | 65,000 | 815 |
| 1997-03-27 | 850 | 854 | 840 | 840 | 101,000 | 840 |
| 1997-03-26 | 851 | 852 | 845 | 852 | 52,000 | 852 |
| 1997-03-25 | 860 | 864 | 855 | 858 | 218,000 | 858 |
| 1997-03-24 | 850 | 870 | 850 | 855 | 119,000 | 855 |
| 1997-03-21 | 799 | 825 | 799 | 825 | 58,000 | 825 |
| 1997-03-19 | 788 | 799 | 788 | 795 | 72,000 | 795 |
| 1997-03-18 | 785 | 795 | 785 | 795 | 273,000 | 795 |
| 1997-03-17 | 785 | 785 | 766 | 766 | 157,000 | 766 |
| 1997-03-14 | 799 | 799 | 763 | 773 | 79,000 | 773 |
| 1997-03-13 | 756 | 769 | 756 | 769 | 21,000 | 769 |
| 1997-03-12 | 751 | 758 | 745 | 755 | 32,000 | 755 |
| 1997-03-11 | 750 | 750 | 750 | 750 | 23,000 | 750 |
| 1997-03-10 | 745 | 750 | 742 | 750 | 54,000 | 750 |
| 1997-03-07 | 745 | 750 | 740 | 750 | 28,000 | 750 |
| 1997-03-06 | 760 | 760 | 745 | 745 | 38,000 | 745 |
| 1997-03-05 | 762 | 769 | 758 | 758 | 50,000 | 758 |
| 1997-03-04 | 760 | 768 | 750 | 762 | 100,000 | 762 |
| 1997-03-03 | 790 | 793 | 750 | 750 | 75,000 | 750 |
| 1997-02-28 | 789 | 793 | 787 | 793 | 63,000 | 793 |
| 1997-02-27 | 805 | 810 | 795 | 809 | 16,000 | 809 |
| 1997-02-26 | 819 | 820 | 805 | 810 | 93,000 | 810 |
| 1997-02-25 | 823 | 823 | 815 | 819 | 65,000 | 819 |
| 1997-02-24 | 836 | 836 | 822 | 823 | 29,000 | 823 |
| 1997-02-21 | 842 | 842 | 830 | 836 | 208,000 | 836 |
| 1997-02-20 | 828 | 834 | 828 | 834 | 51,000 | 834 |
| 1997-02-19 | 828 | 828 | 819 | 826 | 109,000 | 826 |
| 1997-02-18 | 833 | 833 | 820 | 825 | 41,000 | 825 |
| 1997-02-17 | 825 | 834 | 821 | 834 | 124,000 | 834 |
| 1997-02-14 | 817 | 817 | 815 | 817 | 206,000 | 817 |
| 1997-02-13 | 849 | 849 | 847 | 847 | 59,000 | 847 |
| 1997-02-12 | 845 | 846 | 841 | 844 | 32,000 | 844 |
| 1997-02-10 | 823 | 835 | 815 | 835 | 150,000 | 835 |
| 1997-02-07 | 830 | 830 | 817 | 824 | 54,000 | 824 |
| 1997-02-06 | 841 | 841 | 830 | 830 | 20,000 | 830 |
| 1997-02-05 | 844 | 844 | 840 | 844 | 59,000 | 844 |
| 1997-02-04 | 849 | 849 | 844 | 844 | 34,000 | 844 |
| 1997-02-03 | 850 | 850 | 849 | 849 | 15,000 | 849 |
| 1997-01-31 | 844 | 844 | 839 | 840 | 102,000 | 840 |
| 1997-01-30 | 854 | 855 | 845 | 845 | 117,000 | 845 |
| 1997-01-29 | 849 | 855 | 843 | 854 | 199,000 | 854 |
| 1997-01-28 | 855 | 855 | 850 | 855 | 31,000 | 855 |
| 1997-01-27 | 858 | 860 | 856 | 860 | 202,000 | 860 |
| 1997-01-24 | 860 | 860 | 850 | 860 | 439,000 | 860 |
| 1997-01-23 | 838 | 859 | 838 | 859 | 141,000 | 859 |
| 1997-01-22 | 843 | 843 | 830 | 838 | 250,000 | 838 |
| 1997-01-21 | 860 | 860 | 843 | 843 | 141,000 | 843 |
| 1997-01-20 | 885 | 885 | 860 | 861 | 87,000 | 861 |
| 1997-01-17 | 893 | 893 | 889 | 889 | 91,000 | 889 |
| 1997-01-16 | 900 | 900 | 890 | 894 | 90,000 | 894 |
| 1997-01-14 | 893 | 893 | 850 | 890 | 88,000 | 890 |
| 1997-01-13 | 880 | 900 | 863 | 900 | 72,000 | 900 |
| 1997-01-10 | 942 | 942 | 872 | 872 | 193,000 | 872 |
| 1997-01-09 | 955 | 955 | 942 | 942 | 65,000 | 942 |
| 1997-01-08 | 951 | 951 | 945 | 945 | 37,000 | 945 |
| 1997-01-07 | 980 | 980 | 955 | 955 | 37,000 | 955 |
| 1997-01-06 | 960 | 960 | 958 | 960 | 33,000 | 960 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
