8012 長瀬産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	832	842	826	839	65,100	839
2011-12-29	818	831	815	828	126,900	828
2011-12-28	825	846	822	826	119,700	826
2011-12-27	817	824	814	822	51,000	822
2011-12-26	827	827	819	823	67,100	823
2011-12-22	837	837	814	817	171,500	817
2011-12-21	825	828	814	828	102,600	828
2011-12-20	817	819	809	812	72,900	812
2011-12-19	818	820	800	815	120,900	815
2011-12-16	840	843	816	822	166,900	822
2011-12-15	848	848	823	830	131,400	830
2011-12-14	842	865	840	849	102,800	849
2011-12-13	838	856	834	848	69,100	848
2011-12-12	852	857	846	852	79,800	852
2011-12-09	830	846	827	842	301,100	842
2011-12-08	837	837	810	826	139,700	826
2011-12-07	828	846	825	843	119,700	843
2011-12-06	853	853	820	821	183,400	821
2011-12-05	844	860	836	860	129,300	860
2011-12-02	835	842	826	834	71,900	834
2011-12-01	846	856	830	831	156,800	831
2011-11-30	833	845	820	826	257,100	826
2011-11-29	829	839	821	838	113,200	838
2011-11-28	826	829	817	818	73,500	818
2011-11-25	813	826	812	817	206,100	817
2011-11-24	797	816	795	810	168,500	810
2011-11-22	811	818	797	810	211,700	810
2011-11-21	809	823	809	822	90,400	822
2011-11-18	807	815	804	813	119,800	813
2011-11-17	808	823	806	822	86,700	822
2011-11-16	822	826	808	812	65,800	812
2011-11-15	823	831	821	825	94,800	825
2011-11-14	825	838	822	824	132,500	824
2011-11-11	817	829	807	810	174,100	810
2011-11-10	822	825	801	822	222,100	822
2011-11-09	838	853	833	852	155,600	852
2011-11-08	826	845	823	829	106,600	829
2011-11-07	828	838	816	838	196,700	838
2011-11-04	844	846	825	840	290,800	840
2011-11-02	848	859	821	833	419,000	833
2011-11-01	886	893	868	873	195,000	873
2011-10-31	925	932	891	893	226,500	893
2011-10-28	947	948	930	930	122,500	930
2011-10-27	902	935	893	933	133,700	933
2011-10-26	903	913	887	903	132,100	903
2011-10-25	926	938	904	918	237,500	918
2011-10-24	901	915	899	915	102,700	915
2011-10-21	897	901	885	893	77,100	893
2011-10-20	907	908	890	897	186,100	897
2011-10-19	929	929	911	917	70,300	917
2011-10-18	926	928	918	919	57,100	919
2011-10-17	940	945	930	936	100,800	936
2011-10-14	933	941	924	926	111,800	926
2011-10-13	968	968	943	947	122,600	947
2011-10-12	928	958	924	953	140,800	953
2011-10-11	922	945	915	931	249,900	931
2011-10-07	925	937	912	915	147,200	915
2011-10-06	908	922	905	913	165,100	913
2011-10-05	926	926	890	903	165,600	903
2011-10-04	917	924	909	918	146,600	918
2011-10-03	934	934	900	927	204,000	927
2011-09-30	962	964	933	963	201,300	963
2011-09-29	934	956	933	956	216,600	956
2011-09-28	903	943	903	938	216,000	938
2011-09-27	909	914	894	914	247,300	914
2011-09-26	910	910	881	895	210,800	895
2011-09-22	924	925	886	908	289,700	908
2011-09-21	950	958	922	924	284,500	924
2011-09-20	960	961	942	948	123,400	948
2011-09-16	973	988	966	988	116,300	988
2011-09-15	966	973	955	966	104,900	966
2011-09-14	970	981	948	953	113,500	953
2011-09-13	940	972	932	965	122,300	965
2011-09-12	932	940	926	940	138,800	940
2011-09-09	945	967	945	949	221,200	949
2011-09-08	943	953	939	950	92,400	950
2011-09-07	939	946	928	936	99,900	936
2011-09-06	929	937	915	924	119,200	924
2011-09-05	946	948	938	942	59,500	942
2011-09-02	948	959	940	956	108,100	956
2011-09-01	960	968	953	960	135,900	960
2011-08-31	947	966	947	962	114,200	962
2011-08-30	944	953	941	948	143,500	948
2011-08-29	923	936	914	929	115,900	929
2011-08-26	917	929	916	926	99,700	926
2011-08-25	915	933	915	917	182,800	917
2011-08-24	918	929	896	901	202,800	901
2011-08-23	907	919	904	911	169,700	911
2011-08-22	902	911	899	900	103,400	900
2011-08-19	911	922	904	910	113,800	910
2011-08-18	937	944	923	929	143,200	929
2011-08-17	945	947	936	943	81,500	943
2011-08-16	939	948	938	945	76,100	945
2011-08-15	947	949	925	938	85,600	938
2011-08-12	945	945	924	932	96,000	932
2011-08-11	925	935	919	934	155,300	934
2011-08-10	955	958	935	942	174,800	942
2011-08-09	910	936	891	936	274,500	936
2011-08-08	944	949	931	932	201,900	932
2011-08-05	936	963	936	961	158,300	961
2011-08-04	993	1,011	987	989	209,800	989
2011-08-03	995	1,001	977	979	270,900	979
2011-08-02	1,005	1,007	984	987	270,900	987
2011-08-01	1,015	1,050	1,005	1,026	151,700	1,026
2011-07-29	1,007	1,026	1,004	1,017	156,400	1,017
2011-07-28	999	1,018	998	1,013	162,100	1,013
2011-07-27	1,023	1,023	1,002	1,013	103,900	1,013
2011-07-26	1,001	1,032	1,001	1,026	182,900	1,026
2011-07-25	1,017	1,017	1,005	1,005	107,500	1,005
2011-07-22	1,009	1,010	1,000	1,007	116,200	1,007
2011-07-21	1,006	1,008	998	1,000	66,600	1,000
2011-07-20	1,004	1,014	1,002	1,005	118,100	1,005
2011-07-19	991	998	989	996	98,400	996
2011-07-15	993	1,000	985	992	105,900	992
2011-07-14	991	997	982	987	120,200	987
2011-07-13	988	1,005	981	994	123,200	994
2011-07-12	984	994	982	989	87,000	989
2011-07-11	995	1,000	992	997	71,400	997
2011-07-08	1,003	1,006	997	999	129,100	999
2011-07-07	999	1,005	996	1,001	108,800	1,001
2011-07-06	994	1,003	984	1,002	124,300	1,002
2011-07-05	998	999	989	994	72,900	994
2011-07-04	999	1,007	996	1,000	80,400	1,000
2011-07-01	995	1,003	988	991	156,400	991
2011-06-30	990	991	976	987	261,500	987
2011-06-29	960	975	959	975	161,300	975
2011-06-28	958	958	948	954	108,900	954
2011-06-27	949	958	943	952	178,800	952
2011-06-24	960	965	958	964	134,000	964
2011-06-23	948	958	939	947	88,500	947
2011-06-22	947	962	947	958	138,000	958
2011-06-21	929	944	924	939	195,400	939
2011-06-20	914	927	913	920	178,000	920
2011-06-17	919	923	898	899	308,500	899
2011-06-16	926	934	919	919	174,300	919
2011-06-15	943	944	929	937	132,500	937
2011-06-14	937	948	929	942	187,200	942
2011-06-13	935	948	932	940	81,900	940
2011-06-10	949	960	940	946	256,500	946
2011-06-09	931	939	923	936	133,500	936
2011-06-08	926	941	918	930	188,900	930
2011-06-07	918	931	912	930	151,200	930
2011-06-06	924	937	920	928	207,400	928
2011-06-03	944	953	930	930	168,100	930
2011-06-02	944	956	944	951	189,000	951
2011-06-01	952	968	931	967	285,700	967
2011-05-31	920	945	919	938	233,600	938
2011-05-30	911	927	893	916	146,500	916
2011-05-27	894	925	886	911	173,300	911
2011-05-26	903	910	892	901	125,200	901
2011-05-25	911	912	890	891	105,100	891
2011-05-24	900	910	899	902	86,200	902
2011-05-23	906	907	893	900	98,000	900
2011-05-20	912	920	906	906	119,400	906
2011-05-19	912	917	901	903	107,300	903
2011-05-18	906	922	903	917	105,800	917
2011-05-17	914	920	905	915	145,000	915
2011-05-16	918	918	908	909	103,400	909
2011-05-13	957	957	912	919	335,000	919
2011-05-12	965	978	952	958	141,700	958
2011-05-11	981	984	966	968	156,100	968
2011-05-10	979	985	966	977	106,400	977
2011-05-09	987	987	961	971	145,100	971
2011-05-06	999	999	975	986	178,200	986
2011-05-02	1,012	1,019	998	1,005	200,200	1,005
2011-04-28	999	1,026	993	1,022	278,900	1,022
2011-04-27	985	999	983	984	122,600	984
2011-04-26	985	985	969	975	109,700	975
2011-04-25	988	997	982	984	141,100	984
2011-04-22	970	987	968	976	84,800	976
2011-04-21	980	986	971	975	140,000	975
2011-04-20	978	979	961	968	163,000	968
2011-04-19	960	971	953	963	148,400	963
2011-04-18	971	983	967	968	165,200	968
2011-04-15	975	992	959	959	216,100	959
2011-04-14	953	969	941	964	196,700	964
2011-04-13	929	951	929	945	133,400	945
2011-04-12	939	940	923	928	95,400	928
2011-04-11	953	961	948	952	95,200	952
2011-04-08	929	967	929	958	231,200	958
2011-04-07	947	953	932	937	129,200	937
2011-04-06	963	965	932	938	120,400	938
2011-04-05	968	968	941	952	129,400	952
2011-04-04	969	979	962	968	142,200	968
2011-04-01	986	996	974	976	126,000	976
2011-03-31	1,001	1,001	979	990	242,000	990
2011-03-30	967	994	959	994	188,000	994
2011-03-29	956	975	945	967	280,000	967
2011-03-28	957	960	945	959	173,000	959
2011-03-25	975	979	943	950	259,000	950
2011-03-24	935	953	929	945	282,000	945
2011-03-23	949	969	927	937	274,000	937
2011-03-22	917	940	906	940	204,000	940
2011-03-18	871	892	862	887	289,000	887
2011-03-17	825	880	820	866	566,000	866
2011-03-16	817	870	811	870	593,000	870
2011-03-15	901	906	773	802	392,000	802
2011-03-14	913	952	913	923	331,000	923
2011-03-11	1,001	1,001	988	988	369,000	988
2011-03-10	1,028	1,033	1,006	1,009	187,000	1,009
2011-03-09	1,023	1,038	1,023	1,027	137,000	1,027
2011-03-08	1,025	1,032	1,017	1,017	167,000	1,017
2011-03-07	1,043	1,043	1,016	1,021	206,000	1,021
2011-03-04	1,048	1,055	1,038	1,042	201,000	1,042
2011-03-03	1,029	1,039	1,025	1,036	152,000	1,036
2011-03-02	1,050	1,052	1,029	1,029	232,000	1,029
2011-03-01	1,060	1,067	1,054	1,063	152,000	1,063
2011-02-28	1,034	1,065	1,025	1,060	396,000	1,060
2011-02-25	1,040	1,040	1,022	1,038	265,000	1,038
2011-02-24	1,042	1,042	1,028	1,034	271,000	1,034
2011-02-23	1,036	1,054	1,036	1,042	336,000	1,042
2011-02-22	1,056	1,057	1,040	1,044	191,000	1,044
2011-02-21	1,064	1,064	1,053	1,056	260,000	1,056
2011-02-18	1,067	1,074	1,061	1,069	151,000	1,069
2011-02-17	1,075	1,078	1,067	1,069	265,000	1,069
2011-02-16	1,079	1,083	1,073	1,074	181,000	1,074
2011-02-15	1,085	1,089	1,081	1,084	145,000	1,084
2011-02-14	1,081	1,090	1,077	1,082	146,000	1,082
2011-02-10	1,069	1,089	1,069	1,081	143,000	1,081
2011-02-09	1,081	1,084	1,075	1,080	135,000	1,080
2011-02-08	1,092	1,092	1,075	1,082	158,000	1,082
2011-02-07	1,078	1,104	1,078	1,091	317,000	1,091
2011-02-04	1,079	1,079	1,070	1,073	124,000	1,073
2011-02-03	1,069	1,072	1,060	1,064	165,000	1,064
2011-02-02	1,064	1,083	1,064	1,069	280,000	1,069
2011-02-01	1,065	1,077	1,044	1,065	388,000	1,065
2011-01-31	1,076	1,076	1,059	1,059	323,000	1,059
2011-01-28	1,099	1,102	1,075	1,081	284,000	1,081
2011-01-27	1,099	1,112	1,091	1,107	193,000	1,107
2011-01-26	1,101	1,117	1,097	1,105	270,000	1,105
2011-01-25	1,105	1,112	1,099	1,109	343,000	1,109
2011-01-24	1,052	1,092	1,051	1,091	409,000	1,091
2011-01-21	1,082	1,082	1,054	1,054	185,000	1,054
2011-01-20	1,083	1,084	1,067	1,076	264,000	1,076
2011-01-19	1,090	1,095	1,087	1,092	102,000	1,092
2011-01-18	1,081	1,092	1,079	1,089	173,000	1,089
2011-01-17	1,089	1,092	1,086	1,086	83,000	1,086
2011-01-14	1,091	1,100	1,086	1,086	237,000	1,086
2011-01-13	1,076	1,089	1,073	1,085	282,000	1,085
2011-01-12	1,071	1,081	1,070	1,073	282,000	1,073
2011-01-11	1,060	1,069	1,060	1,066	201,000	1,066
2011-01-07	1,066	1,069	1,059	1,060	157,000	1,060
2011-01-06	1,061	1,070	1,054	1,067	292,000	1,067
2011-01-05	1,057	1,066	1,053	1,059	226,000	1,059
2011-01-04	1,055	1,065	1,052	1,062	182,000	1,062

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