1. HOME >
  2. 株価時系列 >
  3. 8012 >
  4. 2019年

8012 長瀬産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6521,6521,6251,630192,0001,630
2019-12-271,6601,6661,6531,65964,3001,659
2019-12-261,6301,6501,6291,650122,0001,650
2019-12-251,6391,6391,6181,631168,9001,631
2019-12-241,6301,6341,5991,623217,7001,623
2019-12-231,6481,6511,6271,62879,5001,628
2019-12-201,6571,6681,6501,650118,3001,650
2019-12-191,6481,6551,6411,655101,9001,655
2019-12-181,6701,6731,6581,668107,7001,668
2019-12-171,6851,6851,6641,68295,1001,682
2019-12-161,6861,6891,6651,66690,3001,666
2019-12-131,6861,6971,6771,686232,8001,686
2019-12-121,6621,6621,6411,646117,3001,646
2019-12-111,6581,6641,6471,654135,9001,654
2019-12-101,6741,6801,6641,666154,1001,666
2019-12-091,6601,6691,6491,667121,4001,667
2019-12-061,6451,6501,6411,647109,5001,647
2019-12-051,6411,6461,6231,636130,4001,636
2019-12-041,6051,6301,5971,630266,1001,630
2019-12-031,6191,6291,6031,620119,8001,620
2019-12-021,6061,6321,6051,628140,7001,628
2019-11-291,6091,6181,6011,604125,3001,604
2019-11-281,6261,6291,6021,612150,1001,612
2019-11-271,6411,6501,6281,645143,2001,645
2019-11-261,6581,6611,6211,621218,9001,621
2019-11-251,6341,6461,6291,638123,2001,638
2019-11-221,6051,6301,6001,620192,4001,620
2019-11-211,5921,6031,5731,600228,9001,600
2019-11-201,5871,5991,5821,593128,3001,593
2019-11-191,5921,6081,5871,598120,4001,598
2019-11-181,6061,6161,5971,607183,6001,607
2019-11-151,5921,6261,5911,611186,9001,611
2019-11-141,6131,6181,5781,578186,8001,578
2019-11-131,6391,6441,6261,631148,0001,631
2019-11-121,6141,6501,6121,648180,9001,648
2019-11-111,6301,6401,6101,613188,2001,613
2019-11-081,6451,6481,6171,624347,1001,624
2019-11-071,6361,6391,6131,619219,2001,619
2019-11-061,6541,6541,6191,636217,9001,636
2019-11-051,6411,6581,6261,630236,9001,630
2019-11-011,6411,6491,6331,646152,4001,646
2019-10-311,6561,6591,6411,653174,5001,653
2019-10-301,6591,6591,6391,646286,8001,646
2019-10-291,6501,6721,6501,664123,6001,664
2019-10-281,6341,6451,6301,632117,6001,632
2019-10-251,6041,6251,6041,624145,3001,624
2019-10-241,6031,6141,5891,607165,2001,607
2019-10-231,5981,6031,5711,601254,8001,601
2019-10-211,5891,5971,5811,59095,6001,590
2019-10-181,5941,6081,5741,580148,7001,580
2019-10-171,6001,6001,5711,585145,9001,585
2019-10-161,5941,6221,5931,600260,6001,600
2019-10-151,5681,5951,5631,572225,5001,572
2019-10-111,5401,5431,5251,539157,0001,539
2019-10-101,5321,5421,5121,539119,0001,539
2019-10-091,5001,5361,4981,534173,8001,534
2019-10-081,5051,5281,5011,518200,7001,518
2019-10-071,4951,5051,4801,490116,8001,490
2019-10-041,4701,4951,4671,489151,6001,489
2019-10-031,4851,4891,4711,483160,8001,483
2019-10-021,5201,5431,5131,532168,4001,532
2019-10-011,5201,5421,5151,534115,0001,534
2019-09-301,5061,5191,4871,506182,7001,506
2019-09-271,5611,5641,5121,534224,4001,534
2019-09-261,5831,6141,5831,593302,5001,593
2019-09-251,5541,5781,5481,568213,2001,568
2019-09-241,5481,5731,5451,565162,8001,565
2019-09-201,5851,5851,5431,551356,1001,551
2019-09-191,5561,5821,5521,574173,9001,574
2019-09-181,5781,5791,5511,552145,2001,552
2019-09-171,5691,5831,5561,573242,3001,573
2019-09-131,5821,5821,5491,566372,1001,566
2019-09-121,5731,5881,5651,570316,3001,570
2019-09-111,5201,5441,5141,541149,8001,541
2019-09-101,4851,5091,4831,507143,3001,507
2019-09-091,4631,4691,4561,468115,8001,468
2019-09-061,4751,4781,4461,450138,9001,450
2019-09-051,4381,4741,4381,463161,0001,463
2019-09-041,4301,4321,4111,415151,6001,415
2019-09-031,4201,4511,4201,442103,5001,442
2019-09-021,4301,4371,4231,42669,5001,426
2019-08-301,4241,4431,4141,440277,4001,440
2019-08-291,4031,4031,3801,39686,1001,396
2019-08-281,4081,4131,3891,398104,4001,398
2019-08-271,4101,4121,4021,407113,1001,407
2019-08-261,3761,3951,3711,391204,6001,391
2019-08-231,4291,4331,4141,416164,2001,416
2019-08-221,4331,4351,4091,415128,7001,415
2019-08-211,4101,4251,4051,421138,2001,421
2019-08-201,4251,4371,4211,43784,3001,437
2019-08-191,4361,4391,4201,425111,7001,425
2019-08-161,3901,4171,3851,411165,5001,411
2019-08-151,3731,4011,3691,400113,0001,400
2019-08-141,4011,4201,3981,413162,2001,413
2019-08-131,3901,3921,3741,385189,5001,385
2019-08-091,4251,4301,4111,420122,9001,420
2019-08-081,3981,4271,3931,417154,2001,417
2019-08-071,3951,4081,3851,400246,2001,400
2019-08-061,3731,4151,3671,414280,5001,414
2019-08-051,4071,4471,3941,423356,6001,423
2019-08-021,5561,5751,5011,507335,5001,507
2019-08-011,5781,5931,5681,588136,2001,588
2019-07-311,6001,6081,5851,595196,1001,595
2019-07-301,6171,6291,6061,615230,5001,615
2019-07-291,6281,6301,6131,621287,0001,621
2019-07-261,6351,6371,6231,634136,4001,634
2019-07-251,6401,6401,6271,632170,2001,632
2019-07-241,6161,6261,6061,624164,6001,624
2019-07-231,5981,6181,5861,615167,9001,615
2019-07-221,5861,6021,5841,589158,9001,589
2019-07-191,5501,5811,5461,577152,2001,577
2019-07-181,6001,6021,5461,549212,8001,549
2019-07-171,6061,6201,6011,615126,5001,615
2019-07-161,6221,6221,6011,613114,8001,613
2019-07-121,6091,6231,6051,622142,2001,622
2019-07-111,5951,6101,5891,609193,8001,609
2019-07-101,6021,6021,5841,587267,7001,587
2019-07-091,6691,6691,6161,621258,9001,621
2019-07-081,6821,6901,6701,670130,7001,670
2019-07-051,6941,6961,6851,687148,9001,687
2019-07-041,6891,6971,6851,692140,1001,692
2019-07-031,6691,6771,6581,675226,9001,675
2019-07-021,6511,6821,6441,682190,8001,682
2019-07-011,6481,6501,6181,650160,5001,650
2019-06-281,6131,6241,6031,615225,3001,615
2019-06-271,5761,6111,5761,611156,2001,611
2019-06-261,5951,6041,5711,575181,5001,575
2019-06-251,6231,6301,6031,603199,4001,603
2019-06-241,6031,6251,5981,621107,9001,621
2019-06-211,6171,6241,5941,599321,7001,599
2019-06-201,6441,6441,6111,622188,5001,622
2019-06-191,6231,6391,6161,635237,5001,635
2019-06-181,5941,6181,5931,601205,8001,601
2019-06-171,6161,6161,5921,592192,0001,592
2019-06-141,6101,6291,5931,629232,6001,629
2019-06-131,6301,6311,6021,612201,6001,612
2019-06-121,6641,6671,6411,645234,4001,645
2019-06-111,6631,6851,6591,669186,7001,669
2019-06-101,6571,6671,6431,664197,4001,664
2019-06-071,6301,6431,6211,635178,7001,635
2019-06-061,6291,6391,6221,627216,1001,627
2019-06-051,6261,6421,6151,636223,4001,636
2019-06-041,5721,5881,5591,586256,4001,586
2019-06-031,5481,5651,5481,554176,3001,554
2019-05-311,5871,5981,5801,586303,8001,586
2019-05-301,5651,5901,5651,590169,9001,590
2019-05-291,5731,5971,5671,585256,4001,585
2019-05-281,5801,6091,5771,607228,2001,607
2019-05-271,5801,5901,5711,580106,3001,580
2019-05-241,5541,5721,5401,568256,1001,568
2019-05-231,5771,5821,5621,576168,0001,576
2019-05-221,6001,6081,5801,587226,6001,587
2019-05-211,6051,6201,5961,607167,0001,607
2019-05-201,6521,6631,6291,630138,5001,630
2019-05-171,6341,6591,6241,649163,3001,649
2019-05-161,6251,6251,5971,614174,5001,614
2019-05-151,6401,6401,6131,633206,9001,633
2019-05-141,5971,6421,5871,642171,5001,642
2019-05-131,6521,6581,6421,642143,6001,642
2019-05-101,6561,6951,6551,660310,4001,660
2019-05-091,6631,6791,6371,673255,8001,673
2019-05-081,6481,7561,6441,687478,3001,687
2019-05-071,6691,6851,6471,656307,0001,656
2019-04-261,6781,6941,6621,691198,4001,691
2019-04-251,7081,7131,6821,700178,3001,700
2019-04-241,7371,7371,7041,711138,5001,711
2019-04-231,7261,7371,7181,730126,8001,730
2019-04-221,7081,7191,7001,71653,7001,716
2019-04-191,7231,7271,7081,71794,0001,717
2019-04-181,7261,7261,6861,693126,4001,693
2019-04-171,7261,7551,7261,735145,8001,735
2019-04-161,7261,7371,7181,728201,9001,728
2019-04-151,7371,7541,7181,730176,3001,730
2019-04-121,6971,7011,6751,697154,0001,697
2019-04-111,6861,6941,6761,68698,8001,686
2019-04-101,6821,6991,6771,689111,6001,689
2019-04-091,6901,7111,6721,709222,6001,709
2019-04-081,7001,7011,6761,683132,5001,683
2019-04-051,6861,7011,6821,699117,9001,699
2019-04-041,6821,7011,6671,672140,8001,672
2019-04-031,6691,6781,6571,677182,7001,677
2019-04-021,6681,6761,6511,662149,3001,662
2019-04-011,6251,6611,6251,651249,1001,651
2019-03-291,5961,6011,5771,589177,8001,589
2019-03-281,5991,6101,5811,594359,5001,594
2019-03-271,6501,6611,6201,636321,4001,636
2019-03-261,6291,6811,6201,670523,0001,670
2019-03-251,6071,6071,5691,591283,8001,591
2019-03-221,6211,6461,6081,645541,8001,645
2019-03-201,5941,6241,5941,619316,9001,619
2019-03-191,5801,5911,5621,583272,3001,583
2019-03-181,5761,5851,5621,584231,5001,584
2019-03-151,5471,5801,5471,564338,4001,564
2019-03-141,5781,5841,5411,545259,4001,545
2019-03-131,5851,5931,5521,562249,2001,562
2019-03-121,5761,6011,5691,588242,0001,588
2019-03-111,5701,5801,5511,558185,5001,558
2019-03-081,5761,5951,5641,567227,5001,567
2019-03-071,6221,6281,6061,613173,4001,613
2019-03-061,6351,6511,6271,638232,3001,638
2019-03-051,6391,6411,6061,624246,7001,624
2019-03-041,6631,6681,6401,653183,5001,653
2019-03-011,6431,6581,6391,649149,0001,649
2019-02-281,6481,6541,6261,639194,6001,639
2019-02-271,6621,6661,6381,644205,5001,644
2019-02-261,6541,6611,6331,648115,1001,648
2019-02-251,6681,6731,6531,663185,4001,663
2019-02-221,6511,6741,6341,665226,1001,665
2019-02-211,6711,6761,6501,666163,6001,666
2019-02-201,6541,6651,6461,661157,6001,661
2019-02-191,6411,6451,6271,639111,2001,639
2019-02-181,6561,6581,6311,647140,9001,647
2019-02-151,6091,6201,5971,616177,9001,616
2019-02-141,6271,6451,6171,623165,3001,623
2019-02-131,6401,6401,6151,627129,4001,627
2019-02-121,5731,6311,5731,628171,0001,628
2019-02-081,6171,6181,5691,569230,6001,569
2019-02-071,6371,6541,6291,649194,0001,649
2019-02-061,6201,6431,5971,633188,9001,633
2019-02-051,5951,6181,5881,615143,0001,615
2019-02-041,5931,6131,5921,610159,2001,610
2019-02-011,5841,6031,5631,566121,0001,566
2019-01-311,6101,6101,5791,590168,8001,590
2019-01-301,5991,6091,5671,572249,4001,572
2019-01-291,5691,5771,5541,570126,8001,570
2019-01-281,5781,5911,5731,577116,6001,577
2019-01-251,5511,5851,5481,579207,5001,579
2019-01-241,5261,5521,5231,55293,8001,552
2019-01-231,5351,5521,5251,535114,9001,535
2019-01-221,5771,5771,5591,562109,9001,562
2019-01-211,5681,5771,5621,570167,1001,570
2019-01-181,5291,5681,5191,551138,3001,551
2019-01-171,5201,5301,5141,521125,5001,521
2019-01-161,5451,5481,5111,514115,7001,514
2019-01-151,5021,5431,5021,540118,2001,540
2019-01-111,5411,5511,5151,523162,0001,523
2019-01-101,5251,5401,5191,531110,4001,531
2019-01-091,5461,5531,5291,543167,5001,543
2019-01-081,5421,5501,5191,525159,1001,525
2019-01-071,5481,5651,5301,539197,2001,539
2019-01-041,4751,4821,4361,478284,2001,478

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