8012 長瀬産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	565	570	561	561	80,000	550
1986-12-26	576	579	570	573	95,000	561.77
1986-12-25	580	589	575	579	194,000	567.65
1986-12-24	580	580	571	580	62,000	568.63
1986-12-23	581	582	570	570	299,000	558.82
1986-12-22	585	587	580	582	382,000	570.59
1986-12-19	585	587	585	585	182,000	573.53
1986-12-18	580	598	580	584	206,000	572.55
1986-12-17	600	605	580	580	243,000	568.63
1986-12-16	602	615	601	601	198,000	589.22
1986-12-15	608	615	608	610	92,000	598.04
1986-12-12	606	615	601	608	112,000	596.08
1986-12-11	620	620	611	615	27,000	602.94
1986-12-10	615	620	607	620	325,000	607.84
1986-12-09	615	625	615	615	170,000	602.94
1986-12-08	620	625	616	620	120,000	607.84
1986-12-06	616	620	616	617	32,000	604.90
1986-12-05	620	624	611	611	68,000	599.02
1986-12-04	620	629	605	605	179,000	593.14
1986-12-03	626	626	626	626	11,000	613.73
1986-12-02	630	630	620	621	76,000	608.82
1986-12-01	625	639	625	630	109,000	617.65
1986-11-29	610	625	610	625	71,000	612.75
1986-11-28	629	629	610	610	109,000	598.04
1986-11-27	625	625	616	625	50,000	612.75
1986-11-26	610	630	609	620	118,000	607.84
1986-11-25	638	640	610	610	91,000	598.04
1986-11-22	600	641	600	638	94,000	625.49
1986-11-21	580	600	580	595	198,000	583.33
1986-11-20	600	609	599	599	42,000	587.26
1986-11-19	582	600	580	600	41,000	588.24
1986-11-18	581	600	581	600	46,000	588.24
1986-11-17	590	594	588	590	90,000	578.43
1986-11-14	580	600	570	600	180,000	588.24
1986-11-13	605	610	585	590	132,000	578.43
1986-11-12	610	610	590	605	119,000	593.14
1986-11-11	629	629	611	619	195,000	606.86
1986-11-10	620	625	611	620	43,000	607.84
1986-11-07	629	630	618	622	202,000	609.80
1986-11-06	610	633	610	630	398,000	617.65
1986-11-05	606	630	600	615	193,000	602.94
1986-11-04	590	606	590	606	245,000	594.12
1986-11-01	577	600	572	600	85,000	588.24
1986-10-31	579	579	570	579	172,000	567.65
1986-10-30	579	579	559	559	166,000	548.04
1986-10-29	569	586	565	569	332,000	557.84
1986-10-28	570	570	560	569	65,000	557.84
1986-10-27	578	578	552	552	16,000	541.18
1986-10-25	580	580	570	578	80,000	566.67
1986-10-24	560	590	550	580	178,000	568.63
1986-10-23	530	575	510	550	182,000	539.22
1986-10-22	535	545	530	530	122,000	519.61
1986-10-21	544	550	540	545	155,000	534.31
1986-10-20	560	560	543	550	197,000	539.22
1986-10-17	562	570	560	560	195,000	549.02
1986-10-16	561	564	561	564	37,000	552.94
1986-10-15	550	561	550	560	117,000	549.02
1986-10-14	570	570	560	565	99,000	553.92
1986-10-13	580	580	570	580	28,000	568.63
1986-10-09	570	580	570	580	40,000	568.63
1986-10-08	580	590	580	580	140,000	568.63
1986-10-07	558	580	558	575	44,000	563.73
1986-10-06	555	561	555	558	72,000	547.06
1986-10-04	553	555	550	553	85,000	542.16
1986-10-03	553	555	550	553	183,000	542.16
1986-10-02	553	555	553	553	137,000	542.16
1986-10-01	553	565	553	553	229,000	542.16
1986-09-30	555	560	553	553	170,000	542.16
1986-09-29	552	570	552	560	109,000	549.02
1986-09-27	561	561	551	551	117,000	540.20
1986-09-26	590	590	569	569	252,000	557.84
1986-09-25	590	590	588	590	240,000	578.43
1986-09-24	580	600	580	590	230,000	578.43
1986-09-22	568	580	568	580	149,000	568.63
1986-09-19	561	580	560	566	209,000	554.90
1986-09-18	570	570	560	566	278,000	554.90
1986-09-17	566	591	566	591	435,000	579.41
1986-09-16	596	599	591	591	245,000	579.41
1986-09-12	595	597	595	597	58,000	585.29
1986-09-11	630	630	605	610	504,000	598.04
1986-09-10	640	640	617	620	239,000	607.84
1986-09-09	640	641	625	640	215,000	627.45
1986-09-08	640	640	630	630	45,000	617.65
1986-09-06	650	650	634	640	104,000	627.45
1986-09-05	670	670	650	650	50,000	637.26
1986-09-04	650	670	650	670	34,000	656.86
1986-09-03	675	675	655	655	20,000	642.16
1986-09-02	691	691	655	655	35,000	642.16
1986-09-01	699	705	680	700	56,000	686.28
1986-08-30	650	700	650	700	173,000	686.28
1986-08-29	640	660	621	660	68,000	647.06
1986-08-28	641	650	640	649	142,000	636.28
1986-08-27	661	661	650	650	102,000	637.26
1986-08-26	650	660	650	655	110,000	642.16
1986-08-25	660	665	650	650	191,000	637.26
1986-08-23	651	660	650	650	50,000	637.26
1986-08-22	665	665	650	650	177,000	637.26
1986-08-21	662	681	662	675	49,000	661.77
1986-08-20	690	690	670	670	121,000	656.86
1986-08-19	695	695	689	690	64,000	676.47
1986-08-18	696	700	695	700	50,000	686.28
1986-08-15	700	709	695	700	137,000	686.28
1986-08-14	700	700	690	700	186,000	686.28
1986-08-13	705	705	691	700	84,000	686.28
1986-08-12	700	706	696	700	79,000	686.28
1986-08-11	704	708	703	704	85,000	690.20
1986-08-08	707	707	704	704	36,000	690.20
1986-08-07	665	670	664	667	196,000	653.92
1986-08-06	675	677	660	665	240,000	651.96
1986-08-05	675	685	672	672	163,000	658.82
1986-08-04	670	680	661	670	63,000	656.86
1986-08-02	684	700	680	680	139,000	666.67
1986-08-01	680	689	660	680	107,000	666.67
1986-07-31	697	699	680	680	113,000	666.67
1986-07-30	728	728	703	703	156,000	689.22
1986-07-29	725	725	703	704	114,000	690.20
1986-07-28	735	735	730	735	46,000	720.59
1986-07-26	728	735	728	735	38,000	720.59
1986-07-25	730	731	726	728	128,000	713.73
1986-07-24	735	738	731	731	398,000	716.67
1986-07-23	738	739	732	735	92,000	720.59
1986-07-22	740	740	730	738	184,000	723.53
1986-07-21	759	759	745	746	93,000	731.37
1986-07-19	745	748	745	748	165,000	733.33
1986-07-18	780	780	745	754	105,000	739.22
1986-07-17	770	780	770	770	155,000	754.90
1986-07-16	778	790	769	790	452,000	774.51
1986-07-15	795	799	780	798	213,000	782.35
1986-07-14	790	805	778	805	257,000	789.22
1986-07-11	792	792	775	790	190,000	774.51
1986-07-10	778	784	775	782	326,000	766.67
1986-07-09	787	787	775	784	410,000	768.63
1986-07-08	786	790	785	787	188,000	771.57
1986-07-07	799	810	796	806	497,000	790.20
1986-07-05	794	800	791	800	377,000	784.31
1986-07-04	810	810	788	804	975,000	788.24
1986-07-03	785	814	780	800	2,894,000	784.31
1986-07-02	751	793	751	788	2,201,000	772.55
1986-07-01	744	747	736	746	802,000	731.37
1986-06-30	721	740	721	730	221,000	715.69
1986-06-28	725	729	720	720	183,000	705.88
1986-06-27	745	745	726	730	197,000	715.69
1986-06-26	745	750	725	735	185,000	720.59
1986-06-25	734	770	720	754	606,000	739.22
1986-06-24	728	728	725	725	198,000	710.78
1986-06-23	724	730	724	725	83,000	710.78
1986-06-21	725	725	723	723	47,000	708.82
1986-06-20	726	730	725	727	90,000	712.75
1986-06-19	730	730	725	725	195,000	710.78
1986-06-18	729	733	729	730	264,000	715.69
1986-06-17	731	736	731	732	203,000	717.65
1986-06-16	730	743	730	732	97,000	717.65
1986-06-13	745	745	735	735	389,000	720.59
1986-06-12	737	745	736	736	132,000	721.57
1986-06-11	739	748	735	740	239,000	725.49
1986-06-10	725	749	725	749	250,000	734.31
1986-06-09	726	753	726	753	347,000	738.24
1986-06-07	718	725	718	720	334,000	705.88
1986-06-06	725	730	720	720	157,000	705.88
1986-06-05	728	733	725	725	265,000	710.78
1986-06-04	730	731	726	730	225,000	715.69
1986-06-03	726	735	725	731	113,000	716.67
1986-06-02	745	745	726	726	134,000	711.77
1986-05-31	726	726	726	726	83,000	711.77
1986-05-30	745	745	739	739	118,000	724.51
1986-05-29	739	740	739	739	306,000	724.51
1986-05-28	740	740	730	737	571,000	722.55
1986-05-27	731	745	731	739	142,000	724.51
1986-05-26	738	745	731	740	426,000	725.49
1986-05-24	735	737	730	735	58,000	720.59
1986-05-23	732	732	720	721	140,000	706.86
1986-05-22	735	735	725	726	181,000	711.77
1986-05-21	731	735	730	731	143,000	716.67
1986-05-20	720	740	720	730	230,000	715.69
1986-05-19	707	719	701	711	164,000	697.06
1986-05-17	702	708	701	706	76,000	692.16
1986-05-16	730	735	700	700	438,000	686.28
1986-05-15	750	750	745	745	456,000	730.39
1986-05-14	750	755	741	750	246,000	735.29
1986-05-13	761	763	735	740	197,000	725.49
1986-05-12	770	770	761	761	323,000	746.08
1986-05-09	775	775	760	765	341,000	750
1986-05-08	760	779	752	779	774,000	763.73
1986-05-07	762	762	740	740	461,000	725.49
1986-05-06	780	780	758	779	744,000	763.73
1986-05-02	764	780	756	777	1,912,000	761.77
1986-05-01	748	765	745	764	1,699,000	749.02
1986-04-30	738	750	735	750	982,000	735.29
1986-04-28	733	738	721	738	528,000	723.53
1986-04-26	750	750	722	723	1,824,000	708.82
1986-04-25	754	767	736	750	2,816,000	735.29
1986-04-24	739	749	727	749	4,977,001	734.31
1986-04-23	715	720	708	713	3,963,001	699.02
1986-04-22	694	695	681	690	786,000	676.47
1986-04-21	681	690	677	686	595,000	672.55
1986-04-19	682	683	670	670	357,000	656.86
1986-04-18	675	690	675	682	933,000	668.63
1986-04-17	670	680	670	675	680,000	661.77
1986-04-16	680	685	670	670	425,000	656.86
1986-04-15	695	698	670	670	473,000	656.86
1986-04-14	688	699	682	690	1,562,000	676.47
1986-04-11	674	690	655	689	1,186,000	675.49
1986-04-10	684	691	670	675	2,208,000	661.77
1986-04-09	670	674	660	674	1,890,000	660.78
1986-04-08	634	656	630	656	1,400,000	643.14
1986-04-07	635	635	630	635	104,000	622.55
1986-04-05	636	641	629	632	479,000	619.61
1986-04-04	625	643	620	635	661,000	622.55
1986-04-03	615	630	605	630	361,000	617.65
1986-04-02	630	630	608	615	314,000	602.94
1986-04-01	615	640	610	628	511,000	615.69
1986-03-31	630	630	600	600	179,000	588.24
1986-03-29	605	635	605	630	89,000	617.65
1986-03-28	630	635	615	635	179,000	622.55
1986-03-27	630	638	630	637	424,000	624.51
1986-03-26	618	630	611	630	179,000	617.65
1986-03-25	618	618	611	615	136,000	602.94
1986-03-24	612	625	612	618	217,000	605.88
1986-03-22	617	617	611	611	89,000	599.02
1986-03-20	618	618	604	610	387,000	598.04
1986-03-19	630	632	617	618	144,000	605.88
1986-03-18	640	640	625	638	335,000	625.49
1986-03-17	630	645	616	645	224,000	632.35
1986-03-15	645	645	623	640	158,000	627.45
1986-03-14	627	645	623	645	256,000	632.35
1986-03-13	621	630	621	630	432,000	617.65
1986-03-12	626	630	625	630	141,000	617.65
1986-03-11	631	631	625	625	43,000	612.75
1986-03-10	633	633	628	629	98,000	616.67
1986-03-07	640	640	631	635	66,000	622.55
1986-03-06	636	646	630	630	140,000	617.65
1986-03-05	648	650	635	644	516,000	631.37
1986-03-04	630	645	625	645	453,000	632.35
1986-03-03	640	640	626	630	130,000	617.65
1986-03-01	630	645	616	645	77,000	632.35
1986-02-28	649	650	635	645	728,000	632.35
1986-02-27	628	649	620	649	916,000	636.28
1986-02-26	615	632	615	622	689,000	609.80
1986-02-25	610	615	605	607	240,000	595.10
1986-02-24	615	615	608	608	69,000	596.08
1986-02-22	609	619	606	617	96,000	604.90
1986-02-21	615	615	602	602	111,000	590.20
1986-02-20	615	620	611	615	234,000	602.94
1986-02-19	600	625	595	616	1,147,000	603.92
1986-02-18	590	600	590	595	106,000	583.33
1986-02-17	590	595	585	590	136,000	578.43
1986-02-15	590	596	588	589	147,000	577.45
1986-02-14	591	604	584	588	220,000	576.47
1986-02-13	586	595	586	590	143,000	578.43
1986-02-12	580	600	580	600	123,000	588.24
1986-02-10	580	590	580	590	106,000	578.43
1986-02-07	580	600	576	600	156,000	588.24
1986-02-06	581	586	578	580	61,000	568.63
1986-02-05	587	587	578	578	126,000	566.67
1986-02-04	590	590	581	586	51,000	574.51
1986-02-03	580	580	578	579	71,000	567.65
1986-02-01	584	584	574	574	117,000	562.75
1986-01-31	576	590	576	576	66,000	564.71
1986-01-30	585	589	578	578	101,000	566.67
1986-01-29	590	590	580	588	52,000	576.47
1986-01-28	595	600	589	589	73,000	577.45
1986-01-27	591	594	590	594	43,000	582.35
1986-01-25	575	579	575	576	126,000	564.71
1986-01-24	573	575	569	569	232,000	557.84
1986-01-23	579	579	570	573	110,000	561.77
1986-01-22	582	585	576	579	104,000	567.65
1986-01-21	587	592	581	581	79,000	569.61
1986-01-20	590	590	580	587	33,000	575.49
1986-01-18	575	581	575	580	64,000	568.63
1986-01-17	579	580	576	576	240,000	564.71
1986-01-16	580	580	578	580	45,000	568.63
1986-01-14	586	590	578	578	90,000	566.67
1986-01-13	600	600	585	585	51,000	573.53
1986-01-10	599	600	590	590	117,000	578.43
1986-01-09	586	603	586	599	125,000	587.26
1986-01-08	590	596	586	586	140,000	574.51
1986-01-07	595	599	590	594	69,000	582.35
1986-01-06	603	603	595	596	132,000	584.31
1986-01-04	593	595	581	595	28,000	583.33

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