8012 長瀬産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 700 | 709 | 700 | 709 | 20,000 | 709 |
| 2003-12-29 | 701 | 704 | 700 | 704 | 34,000 | 704 |
| 2003-12-26 | 708 | 708 | 702 | 704 | 18,000 | 704 |
| 2003-12-25 | 711 | 712 | 700 | 709 | 107,000 | 709 |
| 2003-12-24 | 704 | 705 | 697 | 701 | 32,000 | 701 |
| 2003-12-22 | 701 | 705 | 691 | 704 | 100,000 | 704 |
| 2003-12-19 | 682 | 692 | 682 | 691 | 87,000 | 691 |
| 2003-12-18 | 685 | 691 | 684 | 689 | 50,000 | 689 |
| 2003-12-17 | 680 | 692 | 680 | 685 | 145,000 | 685 |
| 2003-12-16 | 672 | 690 | 670 | 670 | 139,000 | 670 |
| 2003-12-15 | 713 | 713 | 686 | 690 | 178,000 | 690 |
| 2003-12-12 | 708 | 708 | 695 | 704 | 249,000 | 704 |
| 2003-12-11 | 712 | 712 | 691 | 708 | 121,000 | 708 |
| 2003-12-10 | 720 | 720 | 707 | 711 | 93,000 | 711 |
| 2003-12-09 | 718 | 720 | 715 | 720 | 45,000 | 720 |
| 2003-12-08 | 719 | 723 | 712 | 718 | 67,000 | 718 |
| 2003-12-05 | 725 | 725 | 717 | 720 | 91,000 | 720 |
| 2003-12-04 | 724 | 725 | 718 | 723 | 72,000 | 723 |
| 2003-12-03 | 727 | 729 | 722 | 723 | 106,000 | 723 |
| 2003-12-02 | 725 | 730 | 725 | 727 | 129,000 | 727 |
| 2003-12-01 | 711 | 725 | 711 | 725 | 75,000 | 725 |
| 2003-11-28 | 725 | 725 | 710 | 710 | 43,000 | 710 |
| 2003-11-27 | 727 | 744 | 725 | 725 | 47,000 | 725 |
| 2003-11-26 | 720 | 729 | 717 | 719 | 58,000 | 719 |
| 2003-11-25 | 700 | 713 | 695 | 700 | 42,000 | 700 |
| 2003-11-21 | 689 | 698 | 683 | 692 | 115,000 | 692 |
| 2003-11-20 | 673 | 694 | 673 | 688 | 62,000 | 688 |
| 2003-11-19 | 645 | 695 | 645 | 694 | 70,000 | 694 |
| 2003-11-18 | 682 | 684 | 644 | 654 | 69,000 | 654 |
| 2003-11-17 | 698 | 705 | 682 | 682 | 88,000 | 682 |
| 2003-11-14 | 735 | 735 | 686 | 688 | 88,000 | 688 |
| 2003-11-13 | 725 | 725 | 720 | 725 | 37,000 | 725 |
| 2003-11-12 | 738 | 738 | 725 | 725 | 32,000 | 725 |
| 2003-11-11 | 727 | 727 | 694 | 725 | 53,000 | 725 |
| 2003-11-10 | 736 | 738 | 727 | 732 | 39,000 | 732 |
| 2003-11-07 | 738 | 745 | 727 | 737 | 40,000 | 737 |
| 2003-11-06 | 731 | 748 | 728 | 728 | 36,000 | 728 |
| 2003-11-05 | 738 | 750 | 737 | 749 | 56,000 | 749 |
| 2003-11-04 | 741 | 743 | 735 | 739 | 35,000 | 739 |
| 2003-10-31 | 742 | 742 | 730 | 741 | 69,000 | 741 |
| 2003-10-30 | 732 | 747 | 722 | 739 | 103,000 | 739 |
| 2003-10-29 | 728 | 735 | 721 | 724 | 37,000 | 724 |
| 2003-10-28 | 710 | 739 | 710 | 728 | 56,000 | 728 |
| 2003-10-27 | 715 | 730 | 707 | 711 | 72,000 | 711 |
| 2003-10-24 | 690 | 723 | 687 | 704 | 113,000 | 704 |
| 2003-10-23 | 724 | 724 | 673 | 673 | 92,000 | 673 |
| 2003-10-22 | 746 | 747 | 723 | 734 | 59,000 | 734 |
| 2003-10-21 | 759 | 760 | 750 | 753 | 53,000 | 753 |
| 2003-10-20 | 745 | 759 | 745 | 758 | 50,000 | 758 |
| 2003-10-17 | 755 | 755 | 743 | 744 | 64,000 | 744 |
| 2003-10-16 | 734 | 758 | 733 | 748 | 96,000 | 748 |
| 2003-10-15 | 750 | 750 | 724 | 724 | 49,000 | 724 |
| 2003-10-14 | 726 | 769 | 724 | 743 | 305,000 | 743 |
| 2003-10-10 | 704 | 718 | 704 | 713 | 174,000 | 713 |
| 2003-10-09 | 698 | 705 | 694 | 694 | 49,000 | 694 |
| 2003-10-08 | 705 | 706 | 693 | 696 | 31,000 | 696 |
| 2003-10-07 | 699 | 709 | 696 | 696 | 43,000 | 696 |
| 2003-10-06 | 709 | 710 | 699 | 699 | 58,000 | 699 |
| 2003-10-03 | 699 | 710 | 699 | 703 | 40,000 | 703 |
| 2003-10-02 | 717 | 717 | 705 | 709 | 36,000 | 709 |
| 2003-10-01 | 700 | 717 | 700 | 717 | 125,000 | 717 |
| 2003-09-30 | 695 | 703 | 690 | 695 | 115,000 | 695 |
| 2003-09-29 | 690 | 700 | 688 | 692 | 67,000 | 692 |
| 2003-09-26 | 698 | 698 | 692 | 692 | 80,000 | 692 |
| 2003-09-25 | 693 | 701 | 688 | 695 | 137,000 | 695 |
| 2003-09-24 | 689 | 690 | 681 | 686 | 62,000 | 686 |
| 2003-09-22 | 688 | 692 | 683 | 692 | 44,000 | 692 |
| 2003-09-19 | 693 | 693 | 688 | 688 | 82,000 | 688 |
| 2003-09-18 | 687 | 692 | 687 | 690 | 99,000 | 690 |
| 2003-09-17 | 691 | 691 | 686 | 686 | 50,000 | 686 |
| 2003-09-16 | 688 | 695 | 686 | 691 | 101,000 | 691 |
| 2003-09-12 | 685 | 687 | 676 | 682 | 276,000 | 682 |
| 2003-09-11 | 676 | 683 | 676 | 676 | 55,000 | 676 |
| 2003-09-10 | 678 | 682 | 675 | 680 | 56,000 | 680 |
| 2003-09-09 | 677 | 680 | 675 | 677 | 91,000 | 677 |
| 2003-09-08 | 671 | 682 | 671 | 677 | 69,000 | 677 |
| 2003-09-05 | 675 | 687 | 671 | 671 | 122,000 | 671 |
| 2003-09-04 | 666 | 675 | 657 | 657 | 45,000 | 657 |
| 2003-09-03 | 655 | 665 | 653 | 661 | 76,000 | 661 |
| 2003-09-02 | 666 | 666 | 654 | 654 | 31,000 | 654 |
| 2003-09-01 | 684 | 684 | 674 | 676 | 46,000 | 676 |
| 2003-08-29 | 678 | 685 | 669 | 674 | 68,000 | 674 |
| 2003-08-28 | 680 | 680 | 676 | 678 | 55,000 | 678 |
| 2003-08-27 | 666 | 668 | 663 | 664 | 49,000 | 664 |
| 2003-08-26 | 678 | 678 | 666 | 666 | 26,000 | 666 |
| 2003-08-25 | 680 | 680 | 676 | 677 | 43,000 | 677 |
| 2003-08-22 | 682 | 683 | 673 | 679 | 88,000 | 679 |
| 2003-08-21 | 675 | 691 | 666 | 683 | 204,000 | 683 |
| 2003-08-20 | 682 | 686 | 667 | 675 | 158,000 | 675 |
| 2003-08-19 | 663 | 690 | 660 | 689 | 489,000 | 689 |
| 2003-08-18 | 650 | 656 | 645 | 653 | 409,000 | 653 |
| 2003-08-15 | 627 | 645 | 626 | 634 | 284,000 | 634 |
| 2003-08-14 | 619 | 623 | 616 | 617 | 87,000 | 617 |
| 2003-08-13 | 615 | 626 | 615 | 619 | 85,000 | 619 |
| 2003-08-12 | 622 | 622 | 610 | 610 | 86,000 | 610 |
| 2003-08-11 | 638 | 646 | 621 | 621 | 152,000 | 621 |
| 2003-08-08 | 600 | 609 | 596 | 608 | 99,000 | 608 |
| 2003-08-07 | 618 | 618 | 600 | 601 | 83,000 | 601 |
| 2003-08-06 | 599 | 608 | 599 | 599 | 32,000 | 599 |
| 2003-08-05 | 604 | 611 | 600 | 600 | 92,000 | 600 |
| 2003-08-04 | 614 | 620 | 605 | 605 | 74,000 | 605 |
| 2003-08-01 | 626 | 629 | 616 | 616 | 89,000 | 616 |
| 2003-07-31 | 626 | 634 | 620 | 626 | 94,000 | 626 |
| 2003-07-30 | 633 | 640 | 627 | 634 | 97,000 | 634 |
| 2003-07-29 | 641 | 648 | 625 | 625 | 75,000 | 625 |
| 2003-07-28 | 634 | 635 | 624 | 631 | 61,000 | 631 |
| 2003-07-25 | 635 | 635 | 627 | 634 | 87,000 | 634 |
| 2003-07-24 | 625 | 640 | 625 | 632 | 86,000 | 632 |
| 2003-07-23 | 633 | 638 | 627 | 635 | 84,000 | 635 |
| 2003-07-22 | 634 | 634 | 610 | 613 | 85,000 | 613 |
| 2003-07-18 | 621 | 637 | 621 | 632 | 90,000 | 632 |
| 2003-07-17 | 621 | 631 | 608 | 610 | 60,000 | 610 |
| 2003-07-16 | 625 | 633 | 621 | 621 | 97,000 | 621 |
| 2003-07-15 | 624 | 628 | 621 | 621 | 120,000 | 621 |
| 2003-07-14 | 621 | 626 | 596 | 614 | 65,000 | 614 |
| 2003-07-11 | 622 | 629 | 618 | 618 | 112,000 | 618 |
| 2003-07-10 | 614 | 629 | 614 | 621 | 54,000 | 621 |
| 2003-07-09 | 632 | 633 | 610 | 624 | 73,000 | 624 |
| 2003-07-08 | 631 | 633 | 606 | 632 | 144,000 | 632 |
| 2003-07-07 | 633 | 633 | 630 | 630 | 84,000 | 630 |
| 2003-07-04 | 630 | 640 | 629 | 631 | 48,000 | 631 |
| 2003-07-03 | 629 | 638 | 628 | 628 | 148,000 | 628 |
| 2003-07-02 | 628 | 630 | 624 | 626 | 55,000 | 626 |
| 2003-07-01 | 630 | 630 | 622 | 627 | 68,000 | 627 |
| 2003-06-30 | 635 | 635 | 622 | 622 | 97,000 | 622 |
| 2003-06-27 | 620 | 624 | 615 | 616 | 66,000 | 616 |
| 2003-06-26 | 615 | 618 | 612 | 617 | 46,000 | 617 |
| 2003-06-25 | 617 | 618 | 606 | 615 | 67,000 | 615 |
| 2003-06-24 | 620 | 625 | 617 | 617 | 155,000 | 617 |
| 2003-06-23 | 615 | 625 | 615 | 619 | 110,000 | 619 |
| 2003-06-20 | 612 | 618 | 608 | 613 | 69,000 | 613 |
| 2003-06-19 | 616 | 616 | 598 | 606 | 71,000 | 606 |
| 2003-06-18 | 615 | 619 | 615 | 616 | 73,000 | 616 |
| 2003-06-17 | 611 | 619 | 605 | 605 | 64,000 | 605 |
| 2003-06-16 | 615 | 618 | 599 | 611 | 69,000 | 611 |
| 2003-06-13 | 615 | 615 | 610 | 610 | 260,000 | 610 |
| 2003-06-12 | 613 | 619 | 610 | 611 | 67,000 | 611 |
| 2003-06-11 | 606 | 620 | 606 | 608 | 86,000 | 608 |
| 2003-06-10 | 611 | 612 | 601 | 601 | 37,000 | 601 |
| 2003-06-09 | 610 | 627 | 610 | 621 | 137,000 | 621 |
| 2003-06-06 | 600 | 610 | 599 | 607 | 164,000 | 607 |
| 2003-06-05 | 590 | 598 | 586 | 597 | 95,000 | 597 |
| 2003-06-04 | 591 | 591 | 586 | 586 | 18,000 | 586 |
| 2003-06-03 | 588 | 595 | 586 | 592 | 53,000 | 592 |
| 2003-06-02 | 589 | 605 | 588 | 598 | 111,000 | 598 |
| 2003-05-30 | 583 | 590 | 580 | 590 | 44,000 | 590 |
| 2003-05-29 | 579 | 586 | 575 | 583 | 122,000 | 583 |
| 2003-05-28 | 569 | 579 | 569 | 576 | 42,000 | 576 |
| 2003-05-27 | 573 | 580 | 570 | 570 | 56,000 | 570 |
| 2003-05-26 | 570 | 584 | 558 | 572 | 117,000 | 572 |
| 2003-05-23 | 580 | 580 | 561 | 561 | 50,000 | 561 |
| 2003-05-22 | 565 | 578 | 563 | 573 | 80,000 | 573 |
| 2003-05-21 | 560 | 563 | 555 | 555 | 81,000 | 555 |
| 2003-05-20 | 565 | 565 | 562 | 562 | 40,000 | 562 |
| 2003-05-19 | 567 | 568 | 560 | 562 | 47,000 | 562 |
| 2003-05-16 | 565 | 569 | 558 | 558 | 41,000 | 558 |
| 2003-05-15 | 565 | 565 | 555 | 562 | 80,000 | 562 |
| 2003-05-14 | 565 | 585 | 562 | 575 | 177,000 | 575 |
| 2003-05-13 | 560 | 565 | 560 | 565 | 62,000 | 565 |
| 2003-05-12 | 560 | 564 | 556 | 556 | 74,000 | 556 |
| 2003-05-09 | 547 | 553 | 544 | 552 | 69,000 | 552 |
| 2003-05-08 | 555 | 556 | 546 | 546 | 32,000 | 546 |
| 2003-05-07 | 550 | 558 | 548 | 556 | 44,000 | 556 |
| 2003-05-06 | 551 | 564 | 549 | 551 | 39,000 | 551 |
| 2003-05-02 | 557 | 560 | 551 | 551 | 45,000 | 551 |
| 2003-05-01 | 549 | 557 | 549 | 557 | 46,000 | 557 |
| 2003-04-30 | 551 | 560 | 551 | 553 | 57,000 | 553 |
| 2003-04-28 | 545 | 550 | 545 | 550 | 40,000 | 550 |
| 2003-04-25 | 550 | 557 | 547 | 547 | 43,000 | 547 |
| 2003-04-24 | 552 | 559 | 549 | 549 | 53,000 | 549 |
| 2003-04-23 | 549 | 564 | 545 | 550 | 140,000 | 550 |
| 2003-04-22 | 556 | 556 | 540 | 540 | 88,000 | 540 |
| 2003-04-21 | 541 | 558 | 541 | 558 | 80,000 | 558 |
| 2003-04-18 | 541 | 543 | 539 | 540 | 87,000 | 540 |
| 2003-04-17 | 540 | 542 | 540 | 541 | 28,000 | 541 |
| 2003-04-16 | 538 | 545 | 536 | 542 | 77,000 | 542 |
| 2003-04-15 | 532 | 545 | 530 | 539 | 88,000 | 539 |
| 2003-04-14 | 536 | 536 | 531 | 532 | 57,000 | 532 |
| 2003-04-11 | 531 | 545 | 524 | 537 | 219,000 | 537 |
| 2003-04-10 | 536 | 537 | 531 | 531 | 36,000 | 531 |
| 2003-04-09 | 534 | 538 | 531 | 538 | 37,000 | 538 |
| 2003-04-08 | 530 | 535 | 530 | 535 | 18,000 | 535 |
| 2003-04-07 | 537 | 537 | 533 | 535 | 18,000 | 535 |
| 2003-04-04 | 534 | 538 | 532 | 538 | 60,000 | 538 |
| 2003-04-03 | 535 | 536 | 532 | 534 | 19,000 | 534 |
| 2003-04-02 | 521 | 524 | 518 | 524 | 28,000 | 524 |
| 2003-04-01 | 513 | 524 | 513 | 520 | 18,000 | 520 |
| 2003-03-31 | 532 | 534 | 520 | 520 | 35,000 | 520 |
| 2003-03-28 | 536 | 536 | 525 | 531 | 40,000 | 531 |
| 2003-03-27 | 538 | 538 | 529 | 532 | 77,000 | 532 |
| 2003-03-26 | 522 | 540 | 520 | 539 | 82,000 | 539 |
| 2003-03-25 | 537 | 541 | 530 | 540 | 94,000 | 540 |
| 2003-03-24 | 522 | 537 | 522 | 537 | 61,000 | 537 |
| 2003-03-20 | 520 | 524 | 512 | 522 | 54,000 | 522 |
| 2003-03-19 | 512 | 518 | 509 | 518 | 51,000 | 518 |
| 2003-03-18 | 503 | 515 | 503 | 512 | 59,000 | 512 |
| 2003-03-17 | 504 | 504 | 499 | 500 | 49,000 | 500 |
| 2003-03-14 | 508 | 508 | 501 | 503 | 259,000 | 503 |
| 2003-03-13 | 501 | 506 | 499 | 505 | 59,000 | 505 |
| 2003-03-12 | 503 | 508 | 499 | 499 | 59,000 | 499 |
| 2003-03-11 | 507 | 514 | 503 | 503 | 86,000 | 503 |
| 2003-03-10 | 508 | 509 | 499 | 508 | 110,000 | 508 |
| 2003-03-07 | 512 | 516 | 509 | 509 | 87,000 | 509 |
| 2003-03-06 | 510 | 516 | 510 | 512 | 64,000 | 512 |
| 2003-03-05 | 514 | 514 | 509 | 509 | 48,000 | 509 |
| 2003-03-04 | 511 | 512 | 507 | 508 | 58,000 | 508 |
| 2003-03-03 | 508 | 511 | 504 | 509 | 144,000 | 509 |
| 2003-02-28 | 512 | 512 | 507 | 509 | 34,000 | 509 |
| 2003-02-27 | 510 | 513 | 507 | 513 | 46,000 | 513 |
| 2003-02-26 | 508 | 512 | 506 | 510 | 80,000 | 510 |
| 2003-02-25 | 517 | 517 | 507 | 507 | 68,000 | 507 |
| 2003-02-24 | 523 | 523 | 517 | 517 | 31,000 | 517 |
| 2003-02-21 | 525 | 526 | 518 | 523 | 76,000 | 523 |
| 2003-02-20 | 526 | 526 | 522 | 525 | 43,000 | 525 |
| 2003-02-19 | 534 | 534 | 526 | 527 | 65,000 | 527 |
| 2003-02-18 | 534 | 537 | 527 | 533 | 86,000 | 533 |
| 2003-02-17 | 528 | 534 | 526 | 534 | 55,000 | 534 |
| 2003-02-14 | 517 | 532 | 517 | 528 | 127,000 | 528 |
| 2003-02-13 | 517 | 526 | 515 | 522 | 117,000 | 522 |
| 2003-02-12 | 518 | 518 | 510 | 514 | 75,000 | 514 |
| 2003-02-10 | 514 | 514 | 507 | 512 | 34,000 | 512 |
| 2003-02-07 | 516 | 516 | 506 | 515 | 45,000 | 515 |
| 2003-02-06 | 518 | 518 | 507 | 509 | 102,000 | 509 |
| 2003-02-05 | 519 | 520 | 512 | 512 | 50,000 | 512 |
| 2003-02-04 | 514 | 520 | 513 | 520 | 78,000 | 520 |
| 2003-02-03 | 505 | 508 | 501 | 507 | 54,000 | 507 |
| 2003-01-31 | 495 | 502 | 495 | 500 | 82,000 | 500 |
| 2003-01-30 | 500 | 501 | 500 | 500 | 35,000 | 500 |
| 2003-01-29 | 506 | 506 | 497 | 497 | 94,000 | 497 |
| 2003-01-28 | 506 | 509 | 504 | 504 | 90,000 | 504 |
| 2003-01-27 | 512 | 512 | 505 | 505 | 123,000 | 505 |
| 2003-01-24 | 519 | 520 | 510 | 512 | 93,000 | 512 |
| 2003-01-23 | 510 | 517 | 510 | 516 | 121,000 | 516 |
| 2003-01-22 | 529 | 529 | 514 | 514 | 101,000 | 514 |
| 2003-01-21 | 530 | 533 | 528 | 533 | 46,000 | 533 |
| 2003-01-20 | 525 | 530 | 522 | 530 | 69,000 | 530 |
| 2003-01-17 | 530 | 531 | 526 | 526 | 63,000 | 526 |
| 2003-01-16 | 531 | 535 | 526 | 530 | 59,000 | 530 |
| 2003-01-15 | 540 | 547 | 537 | 541 | 65,000 | 541 |
| 2003-01-14 | 532 | 541 | 530 | 540 | 73,000 | 540 |
| 2003-01-10 | 535 | 544 | 532 | 532 | 43,000 | 532 |
| 2003-01-09 | 540 | 545 | 540 | 545 | 21,000 | 545 |
| 2003-01-08 | 545 | 548 | 543 | 544 | 32,000 | 544 |
| 2003-01-07 | 548 | 555 | 544 | 544 | 61,000 | 544 |
| 2003-01-06 | 539 | 548 | 537 | 548 | 21,000 | 548 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
