8012 長瀬産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	877	889	877	884	31,000	884
2004-12-29	872	878	867	869	82,000	869
2004-12-28	876	879	865	872	104,000	872
2004-12-27	880	893	879	883	49,000	883
2004-12-24	881	881	869	880	128,000	880
2004-12-22	885	886	867	871	82,000	871
2004-12-21	863	887	863	884	254,000	884
2004-12-20	843	857	836	854	184,000	854
2004-12-17	841	860	841	852	121,000	852
2004-12-16	839	845	835	840	78,000	840
2004-12-15	843	848	822	848	155,000	848
2004-12-14	822	845	816	845	146,000	845
2004-12-13	824	828	813	818	114,000	818
2004-12-10	847	850	828	834	245,000	834
2004-12-09	842	849	815	826	198,000	826
2004-12-08	845	885	838	842	286,000	842
2004-12-07	823	845	821	835	218,000	835
2004-12-06	825	827	817	821	120,000	821
2004-12-03	825	825	818	825	52,000	825
2004-12-02	828	835	822	825	138,000	825
2004-12-01	817	819	810	812	93,000	812
2004-11-30	830	832	810	815	172,000	815
2004-11-29	826	835	816	830	61,000	830
2004-11-26	830	833	821	826	111,000	826
2004-11-25	838	838	820	826	137,000	826
2004-11-24	817	837	815	834	193,000	834
2004-11-22	831	831	796	809	344,000	809
2004-11-19	838	853	830	849	210,000	849
2004-11-18	834	847	828	829	218,000	829
2004-11-17	849	849	817	817	261,000	817
2004-11-16	850	862	846	854	132,000	854
2004-11-15	849	862	843	861	110,000	861
2004-11-12	847	861	843	849	110,000	849
2004-11-11	872	872	841	842	195,000	842
2004-11-10	880	891	860	872	149,000	872
2004-11-09	872	882	867	874	85,000	874
2004-11-08	898	898	862	862	174,000	862
2004-11-05	879	890	870	889	112,000	889
2004-11-04	877	884	877	882	80,000	882
2004-11-02	875	875	865	872	65,000	872
2004-11-01	853	880	853	865	143,000	865
2004-10-29	845	860	845	858	117,000	858
2004-10-28	843	860	840	853	348,000	853
2004-10-27	863	870	843	844	174,000	844
2004-10-26	875	875	859	859	78,000	859
2004-10-25	860	882	855	881	133,000	881
2004-10-22	896	899	879	887	82,000	887
2004-10-21	894	896	876	896	173,000	896
2004-10-20	903	903	884	893	204,000	893
2004-10-19	888	904	882	900	223,000	900
2004-10-18	903	903	873	878	124,000	878
2004-10-15	888	897	868	893	206,000	893
2004-10-14	918	929	878	888	398,000	888
2004-10-13	923	940	920	938	123,000	938
2004-10-12	941	941	928	933	52,000	933
2004-10-08	931	952	931	950	202,000	950
2004-10-07	929	947	924	925	347,000	925
2004-10-06	922	959	922	959	229,000	959
2004-10-05	951	951	918	920	293,000	920
2004-10-04	957	966	949	961	209,000	961
2004-10-01	925	940	912	938	206,000	938
2004-09-30	906	928	900	927	283,000	927
2004-09-29	901	904	888	891	234,000	891
2004-09-28	888	898	879	891	197,000	891
2004-09-27	885	894	878	878	187,000	878
2004-09-24	868	884	866	869	281,000	869
2004-09-22	872	872	863	866	297,000	866
2004-09-21	867	879	864	864	178,000	864
2004-09-17	862	890	862	873	163,000	873
2004-09-16	862	873	858	858	237,000	858
2004-09-15	877	896	872	879	411,000	879
2004-09-14	878	880	860	862	193,000	862
2004-09-13	865	871	858	868	192,000	868
2004-09-10	855	861	852	855	404,000	855
2004-09-09	881	881	852	852	236,000	852
2004-09-08	895	904	880	882	304,000	882
2004-09-07	876	883	866	875	236,000	875
2004-09-06	867	890	867	880	241,000	880
2004-09-03	877	891	866	866	230,000	866
2004-09-02	859	880	859	872	187,000	872
2004-09-01	863	873	842	850	160,000	850
2004-08-31	885	890	861	862	221,000	862
2004-08-30	889	889	873	875	176,000	875
2004-08-27	861	889	861	881	191,000	881
2004-08-26	847	870	847	851	117,000	851
2004-08-25	830	859	830	852	183,000	852
2004-08-24	854	854	817	820	520,000	820
2004-08-23	863	883	854	854	112,000	854
2004-08-20	865	868	848	860	129,000	860
2004-08-19	836	859	821	858	317,000	858
2004-08-18	842	844	810	819	282,000	819
2004-08-17	863	863	828	836	236,000	836
2004-08-16	867	867	835	843	129,000	843
2004-08-13	880	880	865	866	120,000	866
2004-08-12	880	899	872	885	142,000	885
2004-08-11	892	894	888	893	118,000	893
2004-08-10	892	897	888	893	113,000	893
2004-08-09	892	910	892	900	107,000	900
2004-08-06	890	908	884	892	64,000	892
2004-08-05	916	942	903	918	66,000	918
2004-08-04	915	915	884	898	89,000	898
2004-08-03	939	939	893	905	185,000	905
2004-08-02	958	958	939	948	37,000	948
2004-07-30	939	968	936	948	85,000	948
2004-07-29	934	956	930	939	72,000	939
2004-07-28	940	953	935	944	105,000	944
2004-07-27	951	960	940	941	75,000	941
2004-07-26	971	972	953	958	130,000	958
2004-07-23	976	981	969	976	164,000	976
2004-07-22	979	980	970	970	47,000	970
2004-07-21	983	989	982	989	41,000	989
2004-07-20	980	980	971	973	41,000	973
2004-07-16	974	992	964	985	78,000	985
2004-07-15	997	997	984	984	79,000	984
2004-07-14	1,002	1,005	981	983	63,000	983
2004-07-13	999	1,005	996	996	64,000	996
2004-07-12	987	1,005	987	1,004	54,000	1,004
2004-07-09	971	986	971	986	89,000	986
2004-07-08	961	981	961	966	78,000	966
2004-07-07	952	973	950	971	94,000	971
2004-07-06	990	990	970	970	83,000	970
2004-07-05	986	998	950	975	156,000	975
2004-07-02	1,000	1,000	984	985	81,000	985
2004-07-01	1,000	1,030	1,000	1,005	167,000	1,005
2004-06-30	1,006	1,006	997	999	202,000	999
2004-06-29	983	1,005	983	996	155,000	996
2004-06-28	999	1,000	992	1,000	76,000	1,000
2004-06-25	999	1,004	986	998	135,000	998
2004-06-24	983	1,007	980	998	260,000	998
2004-06-23	984	985	973	976	83,000	976
2004-06-22	982	983	977	983	45,000	983
2004-06-21	975	992	975	982	68,000	982
2004-06-18	989	989	967	967	90,000	967
2004-06-17	995	999	966	988	149,000	988
2004-06-16	955	990	950	975	189,000	975
2004-06-15	949	958	940	945	177,000	945
2004-06-14	956	956	948	948	40,000	948
2004-06-11	955	955	946	954	332,000	954
2004-06-10	961	965	946	964	157,000	964
2004-06-09	960	966	955	960	100,000	960
2004-06-08	940	958	938	955	198,000	955
2004-06-07	934	937	930	933	80,000	933
2004-06-04	929	934	925	928	168,000	928
2004-06-03	930	934	911	912	153,000	912
2004-06-02	929	929	911	924	91,000	924
2004-06-01	918	928	917	927	56,000	927
2004-05-31	920	920	901	917	81,000	917
2004-05-28	906	920	905	920	111,000	920
2004-05-27	901	905	899	899	177,000	899
2004-05-26	910	912	874	895	288,000	895
2004-05-25	914	932	910	920	260,000	920
2004-05-24	913	929	900	904	115,000	904
2004-05-21	895	907	878	893	269,000	893
2004-05-20	871	917	863	884	333,000	884
2004-05-19	830	862	830	834	307,000	834
2004-05-18	830	850	813	819	298,000	819
2004-05-17	850	857	815	830	318,000	830
2004-05-14	847	886	830	846	216,000	846
2004-05-13	878	878	854	857	163,000	857
2004-05-12	880	880	852	878	119,000	878
2004-05-11	825	891	782	872	330,000	872
2004-05-10	895	900	822	829	436,000	829
2004-05-07	924	924	902	915	239,000	915
2004-05-06	960	960	932	934	281,000	934
2004-04-30	936	952	911	951	248,000	951
2004-04-28	936	938	926	937	133,000	937
2004-04-27	936	939	919	926	128,000	926
2004-04-26	930	935	905	934	206,000	934
2004-04-23	899	924	885	924	340,000	924
2004-04-22	908	909	899	899	66,000	899
2004-04-21	899	905	899	900	53,000	900
2004-04-20	897	904	895	901	64,000	901
2004-04-19	895	895	880	891	147,000	891
2004-04-16	896	896	868	885	233,000	885
2004-04-15	916	923	890	906	313,000	906
2004-04-14	900	920	900	908	133,000	908
2004-04-13	910	916	903	910	117,000	910
2004-04-12	900	910	890	900	149,000	900
2004-04-09	893	911	893	903	114,000	903
2004-04-08	943	943	919	923	82,000	923
2004-04-07	943	965	937	944	218,000	944
2004-04-06	927	943	913	923	90,000	923
2004-04-05	943	943	915	917	80,000	917
2004-04-02	930	935	913	923	124,000	923
2004-04-01	947	947	917	917	75,000	917
2004-03-31	915	948	908	948	133,000	948
2004-03-30	967	967	905	914	271,000	914
2004-03-29	900	981	900	981	292,000	981
2004-03-26	890	937	875	921	260,000	921
2004-03-25	894	894	867	876	222,000	876
2004-03-24	870	878	868	877	330,000	877
2004-03-23	843	878	841	868	134,000	868
2004-03-22	840	865	830	861	212,000	861
2004-03-19	830	849	822	843	219,000	843
2004-03-18	810	828	810	815	227,000	815
2004-03-17	778	804	775	804	164,000	804
2004-03-16	770	775	767	768	172,000	768
2004-03-15	770	770	751	770	119,000	770
2004-03-12	753	770	753	769	214,000	769
2004-03-11	789	791	777	783	110,000	783
2004-03-10	802	805	793	799	137,000	799
2004-03-09	800	804	799	801	203,000	801
2004-03-08	786	804	785	800	294,000	800
2004-03-05	772	789	763	785	402,000	785
2004-03-04	761	772	761	762	92,000	762
2004-03-03	774	778	760	765	84,000	765
2004-03-02	778	779	770	774	76,000	774
2004-03-01	775	781	768	778	153,000	778
2004-02-27	760	774	760	774	132,000	774
2004-02-26	758	764	749	760	187,000	760
2004-02-25	736	752	725	748	182,000	748
2004-02-24	742	742	734	734	63,000	734
2004-02-23	735	744	725	733	117,000	733
2004-02-20	732	732	725	725	34,000	725
2004-02-19	739	739	729	732	53,000	732
2004-02-18	730	732	728	729	73,000	729
2004-02-17	727	745	725	730	129,000	730
2004-02-16	732	735	726	732	99,000	732
2004-02-13	730	735	725	726	54,000	726
2004-02-12	728	731	724	727	111,000	727
2004-02-10	726	730	718	728	65,000	728
2004-02-09	738	738	723	726	79,000	726
2004-02-06	742	742	724	738	50,000	738
2004-02-05	739	742	720	742	149,000	742
2004-02-04	754	754	734	738	64,000	738
2004-02-03	756	756	742	754	58,000	754
2004-02-02	760	761	755	756	60,000	756
2004-01-30	751	760	750	760	91,000	760
2004-01-29	760	760	747	750	82,000	750
2004-01-28	759	767	752	762	197,000	762
2004-01-27	766	790	763	763	334,000	763
2004-01-26	755	758	746	751	282,000	751
2004-01-23	743	757	742	756	320,000	756
2004-01-22	740	741	737	740	193,000	740
2004-01-21	735	741	735	740	272,000	740
2004-01-20	730	741	729	734	343,000	734
2004-01-19	720	732	715	729	254,000	729
2004-01-16	712	719	704	713	190,000	713
2004-01-15	724	725	702	702	115,000	702
2004-01-14	722	726	719	724	174,000	724
2004-01-13	721	727	720	723	110,000	723
2004-01-09	726	726	721	721	117,000	721
2004-01-08	723	725	721	723	79,000	723
2004-01-07	725	725	719	721	57,000	721
2004-01-06	720	725	718	722	88,000	722
2004-01-05	720	721	718	718	16,000	718

分割・併合履歴： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31