8012 長瀬産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,042	2,043	2,031	2,032	84,600	2,032
2017-12-28	2,041	2,056	2,029	2,032	157,300	2,032
2017-12-27	2,050	2,055	2,031	2,037	120,900	2,037
2017-12-26	2,084	2,092	2,040	2,046	199,800	2,046
2017-12-25	2,044	2,071	2,041	2,070	151,900	2,070
2017-12-22	2,059	2,059	2,046	2,050	165,300	2,050
2017-12-21	2,026	2,051	2,024	2,047	178,800	2,047
2017-12-20	2,025	2,032	2,019	2,027	120,000	2,027
2017-12-19	2,038	2,040	2,023	2,025	117,100	2,025
2017-12-18	2,022	2,041	2,017	2,038	198,600	2,038
2017-12-15	2,010	2,019	1,998	2,006	255,800	2,006
2017-12-14	2,019	2,026	2,005	2,011	149,600	2,011
2017-12-13	2,021	2,025	2,005	2,013	194,100	2,013
2017-12-12	2,009	2,026	2,009	2,021	148,000	2,021
2017-12-11	2,027	2,028	1,986	2,007	183,600	2,007
2017-12-08	2,006	2,030	2,005	2,026	287,600	2,026
2017-12-07	1,996	2,016	1,991	2,013	237,700	2,013
2017-12-06	2,025	2,038	1,995	1,995	258,600	1,995
2017-12-05	2,022	2,040	2,020	2,036	143,200	2,036
2017-12-04	2,053	2,059	2,033	2,035	140,000	2,035
2017-12-01	2,071	2,080	2,036	2,050	197,000	2,050
2017-11-30	2,050	2,058	2,031	2,053	271,400	2,053
2017-11-29	2,050	2,062	2,042	2,056	195,800	2,056
2017-11-28	2,041	2,056	2,026	2,033	188,400	2,033
2017-11-27	2,089	2,089	2,042	2,043	177,700	2,043
2017-11-24	2,086	2,088	2,061	2,078	158,800	2,078
2017-11-22	2,080	2,105	2,068	2,084	262,000	2,084
2017-11-21	2,050	2,073	2,043	2,066	218,100	2,066
2017-11-20	2,030	2,045	1,976	2,027	412,100	2,027
2017-11-17	2,060	2,075	2,030	2,040	288,200	2,040
2017-11-16	2,005	2,060	1,991	2,048	318,600	2,048
2017-11-15	2,054	2,064	2,019	2,021	292,500	2,021
2017-11-13	2,098	2,103	2,070	2,070	216,400	2,070
2017-11-10	2,068	2,101	2,050	2,090	396,900	2,090
2017-11-09	2,138	2,139	2,077	2,102	427,900	2,102
2017-11-08	2,146	2,156	2,125	2,140	340,400	2,140
2017-11-07	2,123	2,154	2,060	2,146	660,900	2,146
2017-11-06	2,077	2,174	2,077	2,171	997,100	2,171
2017-11-02	1,920	1,929	1,901	1,917	273,400	1,917
2017-11-01	1,936	1,936	1,923	1,928	206,100	1,928
2017-10-31	1,928	1,932	1,919	1,919	228,900	1,919
2017-10-30	1,932	1,941	1,919	1,928	319,600	1,928
2017-10-27	1,941	1,944	1,933	1,940	175,000	1,940
2017-10-26	1,929	1,941	1,927	1,929	164,600	1,929
2017-10-25	1,931	1,953	1,929	1,939	282,200	1,939
2017-10-24	1,923	1,941	1,916	1,938	224,600	1,938
2017-10-23	1,905	1,934	1,894	1,929	324,300	1,929
2017-10-20	1,893	1,897	1,877	1,890	230,500	1,890
2017-10-19	1,901	1,904	1,892	1,900	251,400	1,900
2017-10-18	1,907	1,907	1,892	1,895	124,600	1,895
2017-10-17	1,907	1,908	1,893	1,901	174,200	1,901
2017-10-16	1,895	1,908	1,889	1,900	208,600	1,900
2017-10-13	1,880	1,899	1,875	1,888	216,000	1,888
2017-10-12	1,885	1,890	1,878	1,887	171,300	1,887
2017-10-11	1,886	1,889	1,873	1,888	152,700	1,888
2017-10-10	1,875	1,891	1,869	1,888	261,300	1,888
2017-10-06	1,874	1,885	1,867	1,877	194,700	1,877
2017-10-05	1,883	1,883	1,867	1,877	196,600	1,877
2017-10-04	1,886	1,892	1,875	1,883	147,500	1,883
2017-10-03	1,879	1,883	1,866	1,879	147,700	1,879
2017-10-02	1,884	1,885	1,866	1,872	110,700	1,872
2017-09-29	1,884	1,890	1,872	1,885	150,800	1,885
2017-09-28	1,875	1,890	1,872	1,887	139,600	1,887
2017-09-27	1,873	1,875	1,842	1,870	116,100	1,870
2017-09-26	1,862	1,887	1,859	1,885	197,400	1,885
2017-09-25	1,880	1,881	1,866	1,871	173,900	1,871
2017-09-22	1,875	1,876	1,861	1,871	133,200	1,871
2017-09-21	1,866	1,888	1,866	1,872	231,300	1,872
2017-09-20	1,822	1,863	1,821	1,855	249,600	1,855
2017-09-19	1,818	1,833	1,800	1,823	464,500	1,823
2017-09-15	1,847	1,862	1,815	1,820	625,800	1,820
2017-09-14	1,856	1,859	1,832	1,838	101,500	1,838
2017-09-13	1,845	1,850	1,832	1,847	137,400	1,847
2017-09-12	1,850	1,850	1,819	1,833	138,400	1,833
2017-09-11	1,822	1,834	1,813	1,822	134,800	1,822
2017-09-08	1,805	1,828	1,805	1,813	226,800	1,813
2017-09-07	1,813	1,827	1,805	1,826	169,800	1,826
2017-09-06	1,807	1,816	1,792	1,812	168,900	1,812
2017-09-05	1,831	1,837	1,820	1,827	126,000	1,827
2017-09-04	1,852	1,858	1,820	1,825	142,800	1,825
2017-09-01	1,847	1,870	1,834	1,863	130,000	1,863
2017-08-31	1,839	1,852	1,834	1,839	142,900	1,839
2017-08-30	1,826	1,840	1,814	1,838	128,000	1,838
2017-08-29	1,789	1,817	1,789	1,813	138,800	1,813
2017-08-28	1,817	1,821	1,796	1,806	122,100	1,806
2017-08-25	1,797	1,811	1,787	1,807	191,500	1,807
2017-08-24	1,801	1,811	1,792	1,793	131,500	1,793
2017-08-23	1,832	1,836	1,805	1,809	163,300	1,809
2017-08-22	1,815	1,816	1,806	1,808	93,100	1,808
2017-08-21	1,802	1,819	1,802	1,817	112,600	1,817
2017-08-18	1,795	1,801	1,784	1,786	157,100	1,786
2017-08-17	1,819	1,833	1,812	1,821	116,700	1,821
2017-08-16	1,815	1,834	1,815	1,828	124,600	1,828
2017-08-15	1,830	1,845	1,823	1,832	158,900	1,832
2017-08-14	1,822	1,825	1,803	1,810	213,500	1,810
2017-08-10	1,842	1,862	1,839	1,850	170,600	1,850
2017-08-09	1,856	1,865	1,827	1,842	229,100	1,842
2017-08-08	1,908	1,913	1,870	1,873	246,700	1,873
2017-08-07	1,902	1,913	1,882	1,910	340,400	1,910
2017-08-04	1,800	1,912	1,800	1,903	548,000	1,903
2017-08-03	1,765	1,779	1,755	1,776	192,500	1,776
2017-08-02	1,750	1,769	1,734	1,760	208,100	1,760
2017-08-01	1,735	1,748	1,731	1,745	219,700	1,745
2017-07-31	1,732	1,739	1,723	1,733	263,700	1,733
2017-07-28	1,740	1,740	1,729	1,739	191,800	1,739
2017-07-27	1,755	1,761	1,741	1,748	159,500	1,748
2017-07-26	1,772	1,779	1,754	1,757	130,800	1,757
2017-07-25	1,780	1,781	1,763	1,768	189,300	1,768
2017-07-24	1,782	1,793	1,771	1,792	198,900	1,792
2017-07-21	1,777	1,792	1,771	1,792	130,400	1,792
2017-07-20	1,770	1,788	1,765	1,788	169,400	1,788
2017-07-19	1,759	1,769	1,756	1,765	129,300	1,765
2017-07-18	1,755	1,766	1,736	1,762	161,900	1,762
2017-07-14	1,735	1,756	1,735	1,756	143,200	1,756
2017-07-13	1,743	1,743	1,727	1,738	108,000	1,738
2017-07-12	1,730	1,739	1,725	1,731	160,800	1,731
2017-07-11	1,729	1,745	1,728	1,743	107,800	1,743
2017-07-10	1,734	1,743	1,728	1,729	113,300	1,729
2017-07-07	1,711	1,736	1,710	1,725	171,900	1,725
2017-07-06	1,746	1,746	1,724	1,730	194,000	1,730
2017-07-05	1,730	1,742	1,722	1,742	186,000	1,742
2017-07-04	1,730	1,732	1,712	1,721	245,500	1,721
2017-07-03	1,720	1,729	1,712	1,714	152,100	1,714
2017-06-30	1,708	1,720	1,704	1,709	273,400	1,709
2017-06-29	1,712	1,717	1,703	1,714	210,500	1,714
2017-06-28	1,677	1,705	1,676	1,693	233,800	1,693
2017-06-27	1,661	1,682	1,661	1,679	216,000	1,679
2017-06-26	1,675	1,679	1,662	1,662	112,000	1,662
2017-06-23	1,663	1,675	1,662	1,668	182,500	1,668
2017-06-22	1,649	1,659	1,637	1,657	170,000	1,657
2017-06-21	1,649	1,658	1,642	1,647	186,500	1,647
2017-06-20	1,649	1,664	1,643	1,662	271,100	1,662
2017-06-19	1,640	1,651	1,635	1,643	204,400	1,643
2017-06-16	1,626	1,640	1,622	1,633	530,700	1,633
2017-06-15	1,618	1,633	1,612	1,618	220,700	1,618
2017-06-14	1,632	1,638	1,621	1,621	235,200	1,621
2017-06-13	1,620	1,634	1,615	1,624	174,000	1,624
2017-06-12	1,609	1,626	1,609	1,614	191,200	1,614
2017-06-09	1,607	1,625	1,601	1,619	262,600	1,619
2017-06-08	1,609	1,619	1,602	1,611	202,600	1,611
2017-06-07	1,604	1,621	1,604	1,609	191,100	1,609
2017-06-06	1,633	1,633	1,595	1,595	173,800	1,595
2017-06-05	1,631	1,633	1,617	1,620	181,000	1,620
2017-06-02	1,626	1,645	1,626	1,639	312,000	1,639
2017-06-01	1,575	1,622	1,575	1,622	331,100	1,622
2017-05-31	1,542	1,585	1,531	1,580	268,300	1,580
2017-05-30	1,567	1,582	1,556	1,576	166,100	1,576
2017-05-29	1,573	1,583	1,566	1,566	127,000	1,566
2017-05-26	1,588	1,594	1,571	1,571	162,100	1,571
2017-05-25	1,584	1,589	1,577	1,579	193,700	1,579
2017-05-24	1,585	1,591	1,578	1,588	253,000	1,588
2017-05-23	1,575	1,580	1,564	1,567	120,700	1,567
2017-05-22	1,575	1,598	1,569	1,576	113,700	1,576
2017-05-19	1,559	1,575	1,551	1,572	208,600	1,572
2017-05-18	1,571	1,571	1,557	1,560	194,900	1,560
2017-05-17	1,594	1,597	1,587	1,587	187,200	1,587
2017-05-16	1,587	1,597	1,584	1,594	194,100	1,594
2017-05-15	1,602	1,602	1,579	1,583	234,400	1,583
2017-05-12	1,616	1,623	1,611	1,616	184,300	1,616
2017-05-11	1,623	1,627	1,610	1,617	221,600	1,617
2017-05-10	1,600	1,617	1,594	1,614	390,500	1,614
2017-05-09	1,612	1,613	1,577	1,596	456,200	1,596
2017-05-08	1,658	1,658	1,617	1,627	626,300	1,627
2017-05-02	1,646	1,667	1,637	1,659	207,300	1,659
2017-05-01	1,615	1,638	1,609	1,635	206,000	1,635
2017-04-28	1,614	1,624	1,611	1,615	228,200	1,615
2017-04-27	1,616	1,624	1,612	1,624	146,500	1,624
2017-04-26	1,604	1,619	1,598	1,618	143,800	1,618
2017-04-25	1,569	1,584	1,566	1,583	175,400	1,583
2017-04-24	1,567	1,574	1,552	1,570	162,400	1,570
2017-04-21	1,539	1,549	1,530	1,547	129,800	1,547
2017-04-20	1,511	1,526	1,511	1,516	189,400	1,516
2017-04-19	1,502	1,519	1,502	1,514	223,600	1,514
2017-04-18	1,512	1,528	1,510	1,513	170,100	1,513
2017-04-17	1,502	1,510	1,494	1,508	92,800	1,508
2017-04-14	1,510	1,523	1,505	1,509	136,500	1,509
2017-04-13	1,516	1,571	1,504	1,518	540,000	1,518
2017-04-12	1,543	1,546	1,532	1,541	185,800	1,541
2017-04-11	1,540	1,556	1,540	1,550	230,900	1,550
2017-04-10	1,542	1,553	1,532	1,548	162,800	1,548
2017-04-07	1,528	1,545	1,523	1,532	295,200	1,532
2017-04-06	1,535	1,539	1,511	1,512	178,400	1,512
2017-04-05	1,548	1,561	1,532	1,540	197,700	1,540
2017-04-04	1,540	1,552	1,528	1,538	286,000	1,538
2017-04-03	1,552	1,557	1,542	1,551	183,900	1,551
2017-03-31	1,588	1,588	1,550	1,551	273,200	1,551
2017-03-30	1,583	1,596	1,576	1,578	136,600	1,578
2017-03-29	1,588	1,596	1,572	1,585	187,600	1,585
2017-03-28	1,575	1,589	1,571	1,588	372,500	1,588
2017-03-27	1,556	1,570	1,553	1,565	299,400	1,565
2017-03-24	1,557	1,590	1,555	1,587	392,600	1,587
2017-03-23	1,553	1,558	1,543	1,554	262,800	1,554
2017-03-22	1,572	1,576	1,551	1,553	252,900	1,553
2017-03-21	1,583	1,607	1,583	1,596	214,000	1,596
2017-03-17	1,585	1,595	1,572	1,591	284,100	1,591
2017-03-16	1,579	1,603	1,576	1,597	267,300	1,597
2017-03-15	1,600	1,603	1,586	1,593	158,700	1,593
2017-03-14	1,623	1,628	1,607	1,610	140,900	1,610
2017-03-13	1,602	1,612	1,596	1,610	164,600	1,610
2017-03-10	1,624	1,627	1,604	1,609	319,100	1,609
2017-03-09	1,612	1,612	1,594	1,602	239,900	1,602
2017-03-08	1,612	1,613	1,591	1,602	192,200	1,602
2017-03-07	1,618	1,629	1,611	1,615	121,400	1,615
2017-03-06	1,614	1,629	1,612	1,618	138,200	1,618
2017-03-03	1,622	1,622	1,600	1,607	263,100	1,607
2017-03-02	1,658	1,660	1,630	1,633	219,900	1,633
2017-03-01	1,619	1,633	1,605	1,633	285,100	1,633
2017-02-28	1,629	1,663	1,627	1,633	234,700	1,633
2017-02-27	1,622	1,629	1,602	1,620	180,000	1,620
2017-02-24	1,645	1,657	1,625	1,643	239,400	1,643
2017-02-23	1,664	1,665	1,647	1,664	154,600	1,664
2017-02-22	1,658	1,664	1,651	1,661	167,500	1,661
2017-02-21	1,649	1,663	1,642	1,658	130,300	1,658
2017-02-20	1,630	1,652	1,628	1,649	137,000	1,649
2017-02-17	1,642	1,647	1,627	1,641	241,800	1,641
2017-02-16	1,624	1,675	1,624	1,662	351,000	1,662
2017-02-15	1,625	1,633	1,615	1,631	200,600	1,631
2017-02-14	1,626	1,631	1,607	1,607	218,800	1,607
2017-02-13	1,632	1,632	1,615	1,619	256,100	1,619
2017-02-10	1,622	1,645	1,614	1,623	375,800	1,623
2017-02-09	1,598	1,600	1,587	1,589	130,100	1,589
2017-02-08	1,581	1,608	1,579	1,605	162,600	1,605
2017-02-07	1,595	1,603	1,581	1,583	264,600	1,583
2017-02-06	1,585	1,636	1,582	1,601	292,500	1,601
2017-02-03	1,533	1,562	1,533	1,547	147,800	1,547
2017-02-02	1,544	1,560	1,528	1,530	143,100	1,530
2017-02-01	1,530	1,562	1,514	1,558	165,800	1,558
2017-01-31	1,548	1,557	1,540	1,549	95,000	1,549
2017-01-30	1,566	1,571	1,554	1,571	62,800	1,571
2017-01-27	1,585	1,587	1,570	1,579	93,600	1,579
2017-01-26	1,566	1,581	1,566	1,580	103,700	1,580
2017-01-25	1,549	1,564	1,548	1,555	106,600	1,555
2017-01-24	1,512	1,530	1,512	1,525	114,700	1,525
2017-01-23	1,520	1,530	1,505	1,520	86,400	1,520
2017-01-20	1,532	1,549	1,530	1,543	86,300	1,543
2017-01-19	1,530	1,539	1,521	1,533	110,100	1,533
2017-01-18	1,502	1,515	1,486	1,515	61,400	1,515
2017-01-17	1,522	1,527	1,506	1,506	92,000	1,506
2017-01-16	1,528	1,542	1,518	1,526	81,300	1,526
2017-01-13	1,524	1,547	1,523	1,546	111,300	1,546
2017-01-12	1,547	1,547	1,519	1,527	122,200	1,527
2017-01-11	1,548	1,548	1,536	1,546	88,000	1,546
2017-01-10	1,537	1,542	1,521	1,535	144,700	1,535
2017-01-06	1,538	1,547	1,534	1,545	92,700	1,545
2017-01-05	1,565	1,565	1,536	1,549	209,300	1,549
2017-01-04	1,529	1,568	1,525	1,565	165,900	1,565

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