1. HOME >
  2. 株価時系列 >
  3. 8012 >
  4. 2016年

8012 長瀬産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5231,5321,5111,52888,8001,528
2016-12-291,5371,5371,5191,530139,1001,530
2016-12-281,5391,5391,5261,53774,6001,537
2016-12-271,5281,5421,5281,53386,5001,533
2016-12-261,5471,5521,5251,52692,7001,526
2016-12-221,5281,5491,5211,547187,0001,547
2016-12-211,5201,5341,5181,525193,3001,525
2016-12-201,5221,5221,5051,520188,7001,520
2016-12-191,5691,5791,5221,529214,6001,529
2016-12-161,5241,5341,5151,529214,2001,529
2016-12-151,5231,5361,5151,524162,1001,524
2016-12-141,5301,5301,5081,525113,2001,525
2016-12-131,5061,5301,4961,528187,0001,528
2016-12-121,5221,5221,4961,507178,9001,507
2016-12-091,5101,5271,4951,525341,5001,525
2016-12-081,4991,5011,4751,501252,0001,501
2016-12-071,4701,4821,4631,474155,6001,474
2016-12-061,4501,4571,4381,449214,2001,449
2016-12-051,4301,4321,4201,428135,9001,428
2016-12-021,4381,4641,4361,445167,8001,445
2016-12-011,4481,4621,4391,442248,0001,442
2016-11-301,4291,4441,4271,434282,8001,434
2016-11-291,4031,4211,3941,418249,6001,418
2016-11-281,3971,4171,3951,415159,7001,415
2016-11-251,3991,4171,3881,407210,5001,407
2016-11-241,4191,4331,3961,398220,0001,398
2016-11-221,3951,4001,3921,399187,0001,399
2016-11-211,3871,4001,3871,396486,9001,396
2016-11-181,3991,4041,3801,389504,9001,389
2016-11-171,3791,3931,3691,391168,7001,391
2016-11-161,3731,3901,3691,390242,7001,390
2016-11-151,3801,3821,3581,369179,9001,369
2016-11-141,3561,3791,3451,379149,5001,379
2016-11-111,3481,3621,3311,336190,7001,336
2016-11-101,3461,3461,3131,335199,1001,335
2016-11-091,3351,3401,2261,226297,0001,226
2016-11-081,2981,3231,2981,32185,8001,321
2016-11-071,3041,3261,2961,309149,4001,309
2016-11-041,3011,3101,2891,304142,6001,304
2016-11-021,3301,3351,3181,320131,5001,320
2016-11-011,3491,3491,3301,343123,0001,343
2016-10-311,3411,3511,3361,345141,9001,345
2016-10-281,3541,3571,3401,351260,1001,351
2016-10-271,3411,3421,3251,333138,0001,333
2016-10-261,3291,3441,3271,343140,7001,343
2016-10-251,3301,3451,3281,337182,6001,337
2016-10-241,3131,3271,3071,324152,1001,324
2016-10-211,3051,3211,3001,313161,9001,313
2016-10-201,2881,3011,2841,301159,7001,301
2016-10-191,2901,2961,2881,292124,6001,292
2016-10-171,2531,2781,2531,267127,4001,267
2016-10-131,2491,2661,2441,258144,4001,258
2016-10-121,2531,2671,2441,245147,2001,245
2016-10-111,2821,2861,2591,270121,8001,270
2016-10-071,2511,2571,2441,257111,2001,257
2016-10-061,2571,2631,2451,253249,7001,253
2016-10-051,2451,2581,2351,256238,8001,256
2016-10-041,2351,2491,2311,246178,9001,246
2016-10-031,2231,2341,2191,220155,0001,220
2016-09-301,2121,2151,2021,207217,3001,207
2016-09-291,2291,2521,2231,250188,7001,250
2016-09-281,2091,2251,2061,217168,5001,217
2016-09-271,2071,2381,2001,238206,6001,238
2016-09-261,2291,2331,2201,223118,1001,223
2016-09-231,2451,2471,2291,241233,1001,241
2016-09-211,2091,2451,2001,245215,8001,245
2016-09-201,1691,2281,1661,216405,1001,216
2016-09-161,1701,1781,1571,164305,9001,164
2016-09-151,1741,1771,1591,170201,5001,170
2016-09-141,1851,1871,1731,178203,5001,178
2016-09-131,2041,2051,1931,202140,6001,202
2016-09-121,1861,2041,1841,193157,5001,193
2016-09-091,2001,2051,1961,200187,0001,200
2016-09-081,1901,1991,1841,192197,3001,192
2016-09-071,1751,1921,1721,190204,1001,190
2016-09-061,1741,1881,1721,185112,7001,185
2016-09-051,1921,1981,1671,171148,2001,171
2016-09-021,1601,1641,1481,16299,3001,162
2016-09-011,1491,1651,1441,165130,8001,165
2016-08-311,1421,1521,1381,148139,2001,148
2016-08-301,1541,1561,1321,136119,2001,136
2016-08-291,1511,1621,1481,160116,6001,160
2016-08-261,1381,1401,1201,12184,7001,121
2016-08-251,1361,1421,1321,13887,5001,138
2016-08-241,1311,1421,1261,137123,9001,137
2016-08-231,1241,1351,1171,119126,5001,119
2016-08-221,1331,1361,1271,13266,7001,132
2016-08-191,1191,1361,1151,126101,1001,126
2016-08-181,1311,1311,1151,115116,7001,115
2016-08-171,1221,1441,1171,140161,5001,140
2016-08-161,1471,1481,1311,131195,8001,131
2016-08-151,1541,1581,1451,148105,7001,148
2016-08-121,1681,1811,1561,168140,8001,168
2016-08-101,1631,1761,1491,157147,6001,157
2016-08-091,1611,1801,1601,17996,0001,179
2016-08-081,1671,1731,1531,173135,3001,173
2016-08-051,1821,2151,1261,146251,1001,146
2016-08-041,1621,1921,1431,171312,7001,171
2016-08-031,1391,1501,1291,132202,1001,132
2016-08-021,1651,1781,1591,169135,9001,169
2016-08-011,1841,1851,1641,183177,0001,183
2016-07-291,2101,2111,1781,207218,7001,207
2016-07-281,2231,2231,2041,207151,0001,207
2016-07-271,2201,2301,2051,226245,7001,226
2016-07-261,2181,2231,2021,203174,0001,203
2016-07-251,2171,2311,2121,225205,5001,225
2016-07-221,1971,2081,1951,208129,2001,208
2016-07-211,2141,2211,2031,211128,6001,211
2016-07-201,1961,1961,1811,194144,3001,194
2016-07-191,2091,2141,1891,206112,3001,206
2016-07-151,1961,2101,1901,201178,7001,201
2016-07-141,1801,1931,1741,187151,2001,187
2016-07-131,1811,1991,1721,177172,0001,177
2016-07-121,1551,1821,1481,158263,2001,158
2016-07-111,1021,1331,1021,125161,1001,125
2016-07-081,0931,0981,0761,076176,0001,076
2016-07-071,0981,1071,0871,093190,4001,093
2016-07-061,1181,1181,0921,108181,4001,108
2016-07-051,1311,1371,1221,136105,1001,136
2016-07-041,1231,1421,1161,141111,6001,141
2016-07-011,1231,1481,1231,138199,4001,138
2016-06-301,1401,1521,1231,124344,0001,124
2016-06-291,1051,1161,0931,111175,2001,111
2016-06-281,0801,1021,0661,095239,7001,095
2016-06-271,1061,1171,0821,092201,7001,092
2016-06-241,1791,1891,0711,080490,5001,080
2016-06-231,1601,1721,1561,168149,5001,168
2016-06-221,1641,1651,1461,153164,9001,153
2016-06-211,1531,1721,1261,166318,4001,166
2016-06-201,1551,1661,1511,155266,6001,155
2016-06-171,1431,1591,1291,132472,5001,132
2016-06-161,1671,1671,1221,127246,4001,127
2016-06-151,1521,1751,1461,167188,2001,167
2016-06-141,1661,1701,1471,157240,6001,157
2016-06-131,1941,1941,1671,167191,1001,167
2016-06-101,2341,2341,2131,222277,6001,222
2016-06-091,2391,2471,2261,233161,6001,233
2016-06-081,2431,2591,2361,254174,0001,254
2016-06-071,2301,2451,2281,243157,9001,243
2016-06-061,2181,2251,1931,225196,7001,225
2016-06-031,2421,2651,2341,242321,8001,242
2016-06-021,2431,2541,2321,241372,5001,241
2016-06-011,2571,2701,2511,258198,7001,258
2016-05-311,2501,2691,2451,263434,7001,263
2016-05-301,2581,2581,2371,256110,0001,256
2016-05-271,2381,2521,2311,247199,1001,247
2016-05-261,2361,2421,2271,229196,8001,229
2016-05-251,2201,2431,2091,220275,5001,220
2016-05-241,2021,2051,1891,196174,1001,196
2016-05-231,2011,2101,1861,208125,5001,208
2016-05-201,1901,2101,1881,209181,8001,209
2016-05-191,2031,2071,1871,196232,7001,196
2016-05-181,1861,2101,1761,194170,7001,194
2016-05-171,1831,1941,1721,190172,2001,190
2016-05-161,1581,1821,1571,168246,1001,168
2016-05-131,1761,1781,1531,154265,2001,154
2016-05-121,1671,1761,1551,174197,6001,174
2016-05-111,1971,2081,1791,181201,4001,181
2016-05-101,1661,1851,1461,182307,4001,182
2016-05-091,1741,1931,1521,165419,8001,165
2016-05-061,1841,2111,1811,184139,9001,184
2016-05-021,1761,2001,1721,191282,6001,191
2016-04-281,2951,3061,1791,236308,6001,236
2016-04-271,2901,2961,2761,282168,3001,282
2016-04-261,2911,2951,2741,285119,7001,285
2016-04-251,3021,3171,2881,297205,7001,297
2016-04-221,2731,2921,2621,288175,6001,288
2016-04-211,2661,2811,2571,279297,3001,279
2016-04-201,2721,2791,2541,257146,6001,257
2016-04-191,2441,2611,2431,254149,5001,254
2016-04-181,2001,2241,1921,214139,8001,214
2016-04-151,2511,2591,2421,254197,9001,254
2016-04-141,2421,2641,2331,264216,9001,264
2016-04-131,2001,2261,1941,223203,1001,223
2016-04-121,1671,1941,1591,188172,0001,188
2016-04-111,1691,1751,1411,165244,8001,165
2016-04-081,1311,1861,0901,170239,2001,170
2016-04-071,1381,1671,1361,153208,3001,153
2016-04-061,1611,1621,1351,142366,9001,142
2016-04-051,1951,2041,1611,164274,7001,164
2016-04-041,2011,2241,1961,205240,7001,205
2016-04-011,2371,2371,2001,202340,1001,202
2016-03-311,2551,2561,2361,237285,3001,237
2016-03-301,2671,2731,2501,253169,5001,253
2016-03-291,2591,2741,2571,274162,6001,274
2016-03-281,2721,2801,2591,280172,4001,280
2016-03-251,2581,2641,2441,262192,9001,262
2016-03-241,2511,2621,2491,253233,2001,253
2016-03-231,2841,2861,2561,259173,6001,259
2016-03-221,2791,2931,2621,281159,8001,281
2016-03-181,2551,2691,2391,250340,8001,250
2016-03-171,2681,2861,2461,259234,6001,259
2016-03-161,2501,2661,2501,254154,9001,254
2016-03-151,2691,2711,2541,260205,2001,260
2016-03-141,2611,2721,2541,270172,6001,270
2016-03-111,2301,2521,2261,246328,9001,246
2016-03-101,2251,2391,2221,238241,1001,238
2016-03-091,2091,2211,1841,206266,1001,206
2016-03-081,2291,2451,2091,223379,7001,223
2016-03-071,2241,2361,2211,227251,5001,227
2016-03-041,2051,2181,1841,216342,9001,216
2016-03-031,1981,2171,1981,210143,0001,210
2016-03-021,1751,2201,1731,205251,4001,205
2016-03-011,1471,1561,1271,145215,0001,145
2016-02-291,1951,1991,1491,149234,2001,149
2016-02-261,1861,1961,1711,173200,5001,173
2016-02-251,1611,1881,1571,181199,1001,181
2016-02-241,1461,1691,1371,155274,5001,155
2016-02-231,1721,1841,1571,162146,4001,162
2016-02-221,1651,1811,1621,170135,3001,170
2016-02-191,1791,2001,1621,174193,4001,174
2016-02-181,2031,2131,1891,200218,8001,200
2016-02-171,1761,1981,1581,173244,5001,173
2016-02-161,1661,2031,1631,178410,8001,178
2016-02-151,1561,1931,1281,186325,1001,186
2016-02-121,1531,1771,1011,101368,3001,101
2016-02-101,2211,2311,1641,183294,7001,183
2016-02-091,2391,2491,2101,219191,2001,219
2016-02-081,2671,3061,2611,296167,7001,296
2016-02-051,2721,2861,2591,281261,3001,281
2016-02-041,2901,2991,2781,289236,4001,289
2016-02-031,2941,3361,2841,300362,4001,300
2016-02-021,4451,4521,4261,437209,3001,437
2016-02-011,4501,4591,4391,449225,2001,449
2016-01-291,3931,4261,3681,424472,3001,424
2016-01-281,3951,4101,3861,393194,0001,393
2016-01-271,3851,4131,3851,409347,6001,409
2016-01-261,3721,3721,3501,356150,8001,356
2016-01-251,3961,4061,3791,393269,2001,393
2016-01-221,3551,3721,3261,370236,1001,370
2016-01-211,3361,3601,2971,297285,9001,297
2016-01-201,3761,3861,3351,335255,1001,335
2016-01-191,3801,3921,3671,378380,9001,378
2016-01-181,3761,3881,3691,382388,3001,382
2016-01-151,4321,4461,4051,411238,7001,411
2016-01-141,4021,4081,3841,406378,3001,406
2016-01-131,4231,4471,4231,437234,6001,437
2016-01-121,4121,4311,4011,401273,3001,401
2016-01-081,4321,4601,4281,437380,1001,437
2016-01-071,4791,4861,4471,448240,5001,448
2016-01-061,4991,5121,4651,480249,7001,480
2016-01-051,4971,5091,4831,499213,1001,499
2016-01-041,5231,5331,4891,494172,8001,494

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