8012 長瀬産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,699.5 | 2,711 | 2,686.5 | 2,700.5 | 163,700 | 2,700.50 |
| 2024-05-01 | 2,719 | 2,722 | 2,688.5 | 2,709 | 137,200 | 2,709 |
| 2024-04-30 | 2,714 | 2,739.5 | 2,693.5 | 2,729.5 | 341,900 | 2,729.50 |
| 2024-04-26 | 2,609.5 | 2,689.5 | 2,599.5 | 2,684.5 | 418,900 | 2,684.50 |
| 2024-04-25 | 2,626 | 2,628 | 2,594 | 2,597 | 251,700 | 2,597 |
| 2024-04-24 | 2,586 | 2,641.5 | 2,574 | 2,632 | 334,900 | 2,632 |
| 2024-04-23 | 2,600 | 2,600 | 2,558 | 2,577 | 208,100 | 2,577 |
| 2024-04-22 | 2,610 | 2,637 | 2,581 | 2,607 | 260,600 | 2,607 |
| 2024-04-19 | 2,605 | 2,616 | 2,540 | 2,571.5 | 231,100 | 2,571.50 |
| 2024-04-18 | 2,601 | 2,628 | 2,586 | 2,602.5 | 212,600 | 2,602.50 |
| 2024-04-17 | 2,649 | 2,658 | 2,585 | 2,589.5 | 223,300 | 2,589.50 |
| 2024-04-16 | 2,642.5 | 2,656.5 | 2,605.5 | 2,622 | 385,500 | 2,622 |
| 2024-04-15 | 2,638 | 2,669.5 | 2,620 | 2,663 | 191,200 | 2,663 |
| 2024-04-12 | 2,626.5 | 2,650 | 2,619.5 | 2,634 | 213,700 | 2,634 |
| 2024-04-11 | 2,609 | 2,623 | 2,600 | 2,614.5 | 238,200 | 2,614.50 |
| 2024-04-10 | 2,639.5 | 2,653 | 2,625 | 2,634.5 | 147,400 | 2,634.50 |
| 2024-04-09 | 2,635.5 | 2,657 | 2,617 | 2,645.5 | 287,200 | 2,645.50 |
| 2024-04-08 | 2,580 | 2,631.5 | 2,563.5 | 2,617.5 | 266,600 | 2,617.50 |
| 2024-04-05 | 2,542.5 | 2,568.5 | 2,530 | 2,568.5 | 265,300 | 2,568.50 |
| 2024-04-04 | 2,536.5 | 2,564 | 2,529 | 2,544.5 | 259,900 | 2,544.50 |
| 2024-04-03 | 2,511 | 2,552.5 | 2,493 | 2,526 | 241,300 | 2,526 |
| 2024-04-02 | 2,535 | 2,545.5 | 2,490 | 2,511.5 | 211,300 | 2,511.50 |
| 2024-04-01 | 2,560 | 2,572.5 | 2,530 | 2,542.5 | 164,800 | 2,542.50 |
| 2024-03-29 | 2,547.5 | 2,565.5 | 2,534.5 | 2,554 | 157,800 | 2,554 |
| 2024-03-28 | 2,556 | 2,571.5 | 2,525 | 2,537.5 | 294,100 | 2,537.50 |
| 2024-03-27 | 2,595.5 | 2,631 | 2,593.5 | 2,617 | 424,700 | 2,617 |
| 2024-03-26 | 2,623.5 | 2,624.5 | 2,579.5 | 2,580 | 295,700 | 2,580 |
| 2024-03-25 | 2,650 | 2,653 | 2,607 | 2,607 | 386,300 | 2,607 |
| 2024-03-22 | 2,676 | 2,676 | 2,633 | 2,650 | 263,200 | 2,650 |
| 2024-03-21 | 2,621 | 2,687 | 2,610.5 | 2,663.5 | 459,900 | 2,663.50 |
| 2024-03-19 | 2,573.5 | 2,609.5 | 2,573.5 | 2,592.5 | 311,100 | 2,592.50 |
| 2024-03-18 | 2,637.5 | 2,645 | 2,566 | 2,573.5 | 454,800 | 2,573.50 |
| 2024-03-15 | 2,460 | 2,605.5 | 2,460 | 2,597.5 | 701,600 | 2,597.50 |
| 2024-03-14 | 2,486 | 2,489 | 2,454 | 2,460 | 282,600 | 2,460 |
| 2024-03-13 | 2,499.5 | 2,505 | 2,472 | 2,483.5 | 314,600 | 2,483.50 |
| 2024-03-12 | 2,462 | 2,475 | 2,435.5 | 2,468.5 | 217,100 | 2,468.50 |
| 2024-03-11 | 2,463.5 | 2,481.5 | 2,453.5 | 2,475 | 246,000 | 2,475 |
| 2024-03-08 | 2,450 | 2,488 | 2,444 | 2,476.5 | 264,500 | 2,476.50 |
| 2024-03-07 | 2,495.5 | 2,503 | 2,469 | 2,476 | 250,400 | 2,476 |
| 2024-03-06 | 2,484.5 | 2,504 | 2,470 | 2,495 | 268,900 | 2,495 |
| 2024-03-05 | 2,477 | 2,489 | 2,461 | 2,478.5 | 209,300 | 2,478.50 |
| 2024-03-04 | 2,494.5 | 2,500 | 2,471 | 2,475 | 255,700 | 2,475 |
| 2024-03-01 | 2,500 | 2,516 | 2,488 | 2,497.5 | 216,300 | 2,497.50 |
| 2024-02-29 | 2,490 | 2,501.5 | 2,478.5 | 2,492 | 264,900 | 2,492 |
| 2024-02-28 | 2,497.5 | 2,506 | 2,472.5 | 2,496.5 | 264,700 | 2,496.50 |
| 2024-02-27 | 2,489 | 2,520 | 2,477 | 2,486.5 | 237,100 | 2,486.50 |
| 2024-02-26 | 2,510 | 2,525 | 2,491 | 2,495 | 193,200 | 2,495 |
| 2024-02-22 | 2,469.5 | 2,491 | 2,467 | 2,486.5 | 307,600 | 2,486.50 |
| 2024-02-21 | 2,453.5 | 2,475 | 2,448.5 | 2,465 | 192,500 | 2,465 |
| 2024-02-20 | 2,476.5 | 2,482.5 | 2,448 | 2,453.5 | 224,200 | 2,453.50 |
| 2024-02-19 | 2,485 | 2,494 | 2,450.5 | 2,466 | 270,900 | 2,466 |
| 2024-02-16 | 2,450.5 | 2,503.5 | 2,450 | 2,491 | 239,200 | 2,491 |
| 2024-02-15 | 2,450 | 2,455.5 | 2,411 | 2,434 | 196,000 | 2,434 |
| 2024-02-14 | 2,476 | 2,480 | 2,430 | 2,436.5 | 202,800 | 2,436.50 |
| 2024-02-13 | 2,420 | 2,497.5 | 2,416.5 | 2,492 | 436,000 | 2,492 |
| 2024-02-09 | 2,427 | 2,427.5 | 2,397 | 2,400 | 420,300 | 2,400 |
| 2024-02-08 | 2,405.5 | 2,445.5 | 2,394.5 | 2,436.5 | 400,000 | 2,436.50 |
| 2024-02-07 | 2,392.5 | 2,438.5 | 2,392.5 | 2,406.5 | 329,700 | 2,406.50 |
| 2024-02-06 | 2,400 | 2,429 | 2,393.5 | 2,400 | 299,200 | 2,400 |
| 2024-02-05 | 2,415 | 2,415 | 2,398 | 2,400 | 221,400 | 2,400 |
| 2024-02-02 | 2,400 | 2,409.5 | 2,387.5 | 2,400 | 185,800 | 2,400 |
| 2024-02-01 | 2,411.5 | 2,412.5 | 2,389 | 2,398 | 234,800 | 2,398 |
| 2024-01-31 | 2,389 | 2,425.5 | 2,389 | 2,423.5 | 247,600 | 2,423.50 |
| 2024-01-30 | 2,380 | 2,397.5 | 2,375 | 2,385 | 192,100 | 2,385 |
| 2024-01-29 | 2,381 | 2,398 | 2,380.5 | 2,382 | 138,800 | 2,382 |
| 2024-01-26 | 2,380.5 | 2,394.5 | 2,365.5 | 2,380.5 | 247,200 | 2,380.50 |
| 2024-01-25 | 2,360.5 | 2,392 | 2,356 | 2,387 | 226,700 | 2,387 |
| 2024-01-24 | 2,375 | 2,387 | 2,355 | 2,369.5 | 258,300 | 2,369.50 |
| 2024-01-23 | 2,408 | 2,412 | 2,376.5 | 2,382 | 233,100 | 2,382 |
| 2024-01-22 | 2,370 | 2,391.5 | 2,370 | 2,390.5 | 311,500 | 2,390.50 |
| 2024-01-19 | 2,361 | 2,369.5 | 2,338.5 | 2,364 | 232,400 | 2,364 |
| 2024-01-18 | 2,343 | 2,365.5 | 2,343 | 2,344.5 | 175,700 | 2,344.50 |
| 2024-01-17 | 2,367 | 2,385.5 | 2,343.5 | 2,343.5 | 205,700 | 2,343.50 |
| 2024-01-16 | 2,379 | 2,379 | 2,349.5 | 2,354.5 | 262,700 | 2,354.50 |
| 2024-01-15 | 2,349 | 2,377 | 2,344 | 2,373.5 | 216,400 | 2,373.50 |
| 2024-01-12 | 2,374.5 | 2,374.5 | 2,339 | 2,350 | 182,600 | 2,350 |
| 2024-01-11 | 2,355 | 2,364 | 2,343.5 | 2,350.5 | 226,500 | 2,350.50 |
| 2024-01-10 | 2,320.5 | 2,345.5 | 2,317 | 2,333.5 | 219,900 | 2,333.50 |
| 2024-01-09 | 2,322.5 | 2,337 | 2,302.5 | 2,315 | 275,600 | 2,315 |
| 2024-01-05 | 2,320 | 2,325 | 2,307 | 2,319.5 | 172,200 | 2,319.50 |
| 2024-01-04 | 2,260 | 2,310 | 2,242.5 | 2,310 | 264,400 | 2,310 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
