8012 長瀬産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 717 | 717 | 709 | 709 | 82,000 | 709 |
| 1992-12-29 | 717 | 717 | 709 | 717 | 94,000 | 717 |
| 1992-12-28 | 721 | 721 | 716 | 717 | 82,000 | 717 |
| 1992-12-25 | 725 | 733 | 721 | 723 | 185,000 | 723 |
| 1992-12-24 | 721 | 735 | 721 | 723 | 146,000 | 723 |
| 1992-12-22 | 728 | 733 | 722 | 723 | 243,000 | 723 |
| 1992-12-21 | 745 | 745 | 725 | 727 | 146,000 | 727 |
| 1992-12-18 | 738 | 745 | 731 | 745 | 529,000 | 745 |
| 1992-12-17 | 749 | 762 | 736 | 736 | 1,645,000 | 736 |
| 1992-12-16 | 730 | 755 | 726 | 745 | 2,697,000 | 745 |
| 1992-12-15 | 699 | 712 | 694 | 705 | 588,000 | 705 |
| 1992-12-14 | 682 | 700 | 682 | 700 | 338,000 | 700 |
| 1992-12-11 | 680 | 695 | 679 | 680 | 273,000 | 680 |
| 1992-12-10 | 670 | 675 | 666 | 675 | 155,000 | 675 |
| 1992-12-09 | 655 | 663 | 655 | 660 | 69,000 | 660 |
| 1992-12-08 | 637 | 650 | 637 | 650 | 82,000 | 650 |
| 1992-12-07 | 634 | 635 | 627 | 635 | 35,000 | 635 |
| 1992-12-04 | 650 | 655 | 632 | 632 | 85,000 | 632 |
| 1992-12-03 | 680 | 685 | 655 | 655 | 143,000 | 655 |
| 1992-12-02 | 676 | 694 | 675 | 685 | 518,000 | 685 |
| 1992-12-01 | 644 | 675 | 640 | 669 | 181,000 | 669 |
| 1992-11-30 | 627 | 650 | 624 | 625 | 51,000 | 625 |
| 1992-11-27 | 615 | 625 | 615 | 617 | 45,000 | 617 |
| 1992-11-26 | 615 | 625 | 610 | 615 | 188,000 | 615 |
| 1992-11-25 | 661 | 661 | 615 | 615 | 116,000 | 615 |
| 1992-11-24 | 619 | 664 | 619 | 651 | 348,000 | 651 |
| 1992-11-20 | 581 | 590 | 580 | 590 | 116,000 | 590 |
| 1992-11-19 | 600 | 600 | 584 | 585 | 123,000 | 585 |
| 1992-11-18 | 570 | 600 | 570 | 600 | 118,000 | 600 |
| 1992-11-17 | 575 | 575 | 565 | 570 | 72,000 | 570 |
| 1992-11-16 | 584 | 584 | 566 | 575 | 66,000 | 575 |
| 1992-11-13 | 602 | 603 | 570 | 574 | 102,000 | 574 |
| 1992-11-12 | 611 | 611 | 600 | 601 | 225,000 | 601 |
| 1992-11-11 | 605 | 618 | 605 | 618 | 56,000 | 618 |
| 1992-11-10 | 601 | 620 | 600 | 607 | 102,000 | 607 |
| 1992-11-09 | 635 | 635 | 610 | 611 | 49,000 | 611 |
| 1992-11-06 | 650 | 660 | 645 | 651 | 72,000 | 651 |
| 1992-11-05 | 655 | 666 | 651 | 666 | 66,000 | 666 |
| 1992-11-04 | 651 | 675 | 651 | 675 | 63,000 | 675 |
| 1992-11-02 | 655 | 669 | 652 | 669 | 51,000 | 669 |
| 1992-10-30 | 679 | 680 | 655 | 656 | 81,000 | 656 |
| 1992-10-29 | 682 | 682 | 672 | 682 | 77,000 | 682 |
| 1992-10-28 | 676 | 680 | 672 | 672 | 143,000 | 672 |
| 1992-10-27 | 680 | 680 | 670 | 672 | 81,000 | 672 |
| 1992-10-26 | 698 | 698 | 671 | 671 | 71,000 | 671 |
| 1992-10-23 | 710 | 721 | 670 | 698 | 266,000 | 698 |
| 1992-10-22 | 673 | 705 | 673 | 700 | 59,000 | 700 |
| 1992-10-21 | 681 | 691 | 671 | 671 | 46,000 | 671 |
| 1992-10-20 | 671 | 678 | 655 | 671 | 79,000 | 671 |
| 1992-10-19 | 701 | 701 | 671 | 671 | 90,000 | 671 |
| 1992-10-16 | 718 | 722 | 691 | 691 | 219,000 | 691 |
| 1992-10-15 | 729 | 729 | 705 | 715 | 183,000 | 715 |
| 1992-10-14 | 700 | 743 | 694 | 733 | 1,132,000 | 733 |
| 1992-10-13 | 696 | 699 | 690 | 699 | 57,000 | 699 |
| 1992-10-12 | 705 | 705 | 685 | 699 | 86,000 | 699 |
| 1992-10-09 | 676 | 709 | 676 | 706 | 276,000 | 706 |
| 1992-10-08 | 685 | 690 | 670 | 686 | 151,000 | 686 |
| 1992-10-07 | 638 | 685 | 638 | 685 | 133,000 | 685 |
| 1992-10-06 | 632 | 639 | 621 | 628 | 114,000 | 628 |
| 1992-10-05 | 650 | 655 | 642 | 642 | 42,000 | 642 |
| 1992-10-02 | 651 | 669 | 651 | 657 | 60,000 | 657 |
| 1992-10-01 | 652 | 670 | 652 | 656 | 40,000 | 656 |
| 1992-09-30 | 660 | 670 | 651 | 651 | 63,000 | 651 |
| 1992-09-29 | 667 | 667 | 655 | 655 | 98,000 | 655 |
| 1992-09-28 | 661 | 686 | 660 | 680 | 50,000 | 680 |
| 1992-09-25 | 690 | 700 | 653 | 656 | 161,000 | 656 |
| 1992-09-24 | 688 | 697 | 683 | 685 | 126,000 | 685 |
| 1992-09-22 | 713 | 713 | 698 | 698 | 99,000 | 698 |
| 1992-09-21 | 730 | 730 | 715 | 720 | 105,000 | 720 |
| 1992-09-18 | 724 | 744 | 711 | 725 | 436,000 | 725 |
| 1992-09-17 | 670 | 730 | 670 | 725 | 753,000 | 725 |
| 1992-09-16 | 691 | 691 | 670 | 680 | 68,000 | 680 |
| 1992-09-14 | 683 | 686 | 679 | 681 | 81,000 | 681 |
| 1992-09-11 | 690 | 700 | 685 | 689 | 269,000 | 689 |
| 1992-09-10 | 665 | 706 | 660 | 680 | 387,000 | 680 |
| 1992-09-09 | 659 | 659 | 640 | 658 | 67,000 | 658 |
| 1992-09-08 | 670 | 670 | 655 | 660 | 64,000 | 660 |
| 1992-09-07 | 665 | 675 | 664 | 671 | 72,000 | 671 |
| 1992-09-04 | 644 | 670 | 644 | 665 | 136,000 | 665 |
| 1992-09-03 | 645 | 650 | 640 | 640 | 108,000 | 640 |
| 1992-09-02 | 650 | 650 | 636 | 645 | 51,000 | 645 |
| 1992-09-01 | 655 | 670 | 653 | 655 | 106,000 | 655 |
| 1992-08-31 | 673 | 683 | 650 | 674 | 161,000 | 674 |
| 1992-08-28 | 675 | 699 | 660 | 683 | 542,000 | 683 |
| 1992-08-27 | 668 | 720 | 661 | 678 | 828,000 | 678 |
| 1992-08-26 | 601 | 648 | 590 | 648 | 1,107,000 | 648 |
| 1992-08-25 | 545 | 580 | 528 | 561 | 365,000 | 561 |
| 1992-08-24 | 502 | 545 | 502 | 545 | 484,000 | 545 |
| 1992-08-21 | 480 | 485 | 480 | 482 | 128,000 | 482 |
| 1992-08-20 | 456 | 479 | 456 | 465 | 111,000 | 465 |
| 1992-08-19 | 461 | 465 | 461 | 461 | 14,000 | 461 |
| 1992-08-18 | 460 | 460 | 450 | 460 | 119,000 | 460 |
| 1992-08-17 | 455 | 470 | 455 | 460 | 169,000 | 460 |
| 1992-08-14 | 445 | 455 | 445 | 455 | 190,000 | 455 |
| 1992-08-13 | 449 | 450 | 444 | 445 | 23,000 | 445 |
| 1992-08-12 | 455 | 456 | 449 | 449 | 47,000 | 449 |
| 1992-08-11 | 465 | 465 | 455 | 455 | 95,000 | 455 |
| 1992-08-10 | 475 | 489 | 465 | 465 | 165,000 | 465 |
| 1992-08-07 | 485 | 489 | 474 | 476 | 208,000 | 476 |
| 1992-08-06 | 520 | 521 | 490 | 490 | 334,000 | 490 |
| 1992-08-05 | 532 | 532 | 520 | 520 | 234,000 | 520 |
| 1992-08-04 | 531 | 537 | 530 | 537 | 10,000 | 537 |
| 1992-08-03 | 555 | 555 | 537 | 537 | 37,000 | 537 |
| 1992-07-31 | 525 | 530 | 525 | 525 | 178,000 | 525 |
| 1992-07-30 | 540 | 540 | 525 | 530 | 134,000 | 530 |
| 1992-07-29 | 553 | 553 | 540 | 540 | 137,000 | 540 |
| 1992-07-28 | 561 | 574 | 552 | 552 | 117,000 | 552 |
| 1992-07-27 | 588 | 598 | 560 | 561 | 93,000 | 561 |
| 1992-07-24 | 595 | 595 | 585 | 588 | 103,000 | 588 |
| 1992-07-23 | 590 | 590 | 570 | 585 | 146,000 | 585 |
| 1992-07-22 | 615 | 615 | 590 | 590 | 84,000 | 590 |
| 1992-07-21 | 590 | 600 | 590 | 600 | 70,000 | 600 |
| 1992-07-20 | 627 | 635 | 580 | 580 | 96,000 | 580 |
| 1992-07-17 | 635 | 635 | 630 | 633 | 135,000 | 633 |
| 1992-07-16 | 645 | 645 | 630 | 630 | 116,000 | 630 |
| 1992-07-15 | 636 | 636 | 627 | 630 | 120,000 | 630 |
| 1992-07-14 | 634 | 636 | 626 | 626 | 58,000 | 626 |
| 1992-07-13 | 645 | 645 | 633 | 633 | 31,000 | 633 |
| 1992-07-10 | 631 | 640 | 631 | 635 | 66,000 | 635 |
| 1992-07-09 | 630 | 645 | 621 | 621 | 252,000 | 621 |
| 1992-07-08 | 640 | 640 | 620 | 630 | 128,000 | 630 |
| 1992-07-07 | 650 | 650 | 640 | 640 | 37,000 | 640 |
| 1992-07-06 | 685 | 689 | 650 | 650 | 116,000 | 650 |
| 1992-07-03 | 651 | 675 | 646 | 675 | 170,000 | 675 |
| 1992-07-02 | 630 | 651 | 630 | 646 | 101,000 | 646 |
| 1992-07-01 | 617 | 630 | 615 | 630 | 67,000 | 630 |
| 1992-06-30 | 622 | 635 | 615 | 615 | 124,000 | 615 |
| 1992-06-29 | 645 | 650 | 635 | 640 | 68,000 | 640 |
| 1992-06-26 | 649 | 649 | 630 | 640 | 60,000 | 640 |
| 1992-06-25 | 630 | 650 | 625 | 650 | 44,000 | 650 |
| 1992-06-24 | 635 | 635 | 599 | 635 | 155,000 | 635 |
| 1992-06-23 | 630 | 640 | 630 | 635 | 60,000 | 635 |
| 1992-06-22 | 651 | 660 | 640 | 640 | 116,000 | 640 |
| 1992-06-19 | 685 | 686 | 650 | 670 | 139,000 | 670 |
| 1992-06-18 | 702 | 702 | 685 | 693 | 91,000 | 693 |
| 1992-06-17 | 703 | 710 | 703 | 705 | 89,000 | 705 |
| 1992-06-16 | 701 | 725 | 700 | 710 | 113,000 | 710 |
| 1992-06-15 | 721 | 721 | 708 | 710 | 27,000 | 710 |
| 1992-06-12 | 735 | 748 | 731 | 731 | 94,000 | 731 |
| 1992-06-11 | 742 | 742 | 736 | 742 | 36,000 | 742 |
| 1992-06-10 | 730 | 750 | 726 | 750 | 42,000 | 750 |
| 1992-06-09 | 735 | 750 | 730 | 750 | 31,000 | 750 |
| 1992-06-08 | 750 | 750 | 723 | 735 | 89,000 | 735 |
| 1992-06-05 | 761 | 771 | 751 | 751 | 183,000 | 751 |
| 1992-06-04 | 745 | 761 | 745 | 761 | 85,000 | 761 |
| 1992-06-03 | 738 | 740 | 722 | 740 | 71,000 | 740 |
| 1992-06-02 | 735 | 735 | 723 | 728 | 50,000 | 728 |
| 1992-06-01 | 755 | 755 | 732 | 732 | 16,000 | 732 |
| 1992-05-29 | 735 | 755 | 735 | 750 | 44,000 | 750 |
| 1992-05-28 | 723 | 742 | 722 | 735 | 19,000 | 735 |
| 1992-05-27 | 724 | 730 | 722 | 723 | 122,000 | 723 |
| 1992-05-26 | 726 | 735 | 726 | 726 | 129,000 | 726 |
| 1992-05-25 | 723 | 730 | 723 | 726 | 123,000 | 726 |
| 1992-05-22 | 730 | 735 | 722 | 723 | 197,000 | 723 |
| 1992-05-21 | 750 | 760 | 740 | 740 | 173,000 | 740 |
| 1992-05-20 | 760 | 765 | 752 | 752 | 126,000 | 752 |
| 1992-05-19 | 775 | 783 | 760 | 760 | 68,000 | 760 |
| 1992-05-18 | 761 | 765 | 751 | 765 | 118,000 | 765 |
| 1992-05-15 | 760 | 770 | 751 | 751 | 165,000 | 751 |
| 1992-05-14 | 772 | 790 | 730 | 790 | 280,000 | 790 |
| 1992-05-13 | 765 | 799 | 755 | 782 | 513,000 | 782 |
| 1992-05-12 | 841 | 849 | 815 | 815 | 247,000 | 815 |
| 1992-05-11 | 829 | 860 | 820 | 845 | 275,000 | 845 |
| 1992-05-08 | 795 | 829 | 795 | 829 | 155,000 | 829 |
| 1992-05-07 | 800 | 815 | 790 | 805 | 221,000 | 805 |
| 1992-05-06 | 783 | 809 | 783 | 790 | 112,000 | 790 |
| 1992-05-01 | 789 | 789 | 780 | 781 | 57,000 | 781 |
| 1992-04-30 | 781 | 789 | 775 | 782 | 84,000 | 782 |
| 1992-04-28 | 769 | 780 | 769 | 780 | 312,000 | 780 |
| 1992-04-27 | 760 | 770 | 760 | 769 | 32,000 | 769 |
| 1992-04-24 | 760 | 760 | 753 | 760 | 232,000 | 760 |
| 1992-04-23 | 731 | 750 | 731 | 750 | 70,000 | 750 |
| 1992-04-22 | 730 | 735 | 725 | 726 | 89,000 | 726 |
| 1992-04-21 | 740 | 760 | 730 | 740 | 134,000 | 740 |
| 1992-04-20 | 772 | 772 | 750 | 750 | 57,000 | 750 |
| 1992-04-17 | 816 | 830 | 790 | 802 | 188,000 | 802 |
| 1992-04-16 | 780 | 850 | 771 | 838 | 502,000 | 838 |
| 1992-04-15 | 792 | 814 | 769 | 770 | 319,000 | 770 |
| 1992-04-14 | 725 | 790 | 715 | 789 | 208,000 | 789 |
| 1992-04-13 | 750 | 750 | 721 | 725 | 141,000 | 725 |
| 1992-04-10 | 725 | 755 | 720 | 740 | 172,000 | 740 |
| 1992-04-09 | 700 | 730 | 700 | 705 | 154,000 | 705 |
| 1992-04-08 | 725 | 725 | 686 | 710 | 226,000 | 710 |
| 1992-04-07 | 800 | 800 | 730 | 730 | 176,000 | 730 |
| 1992-04-06 | 760 | 798 | 753 | 790 | 223,000 | 790 |
| 1992-04-03 | 759 | 760 | 700 | 753 | 163,000 | 753 |
| 1992-04-02 | 770 | 785 | 730 | 756 | 189,000 | 756 |
| 1992-04-01 | 815 | 816 | 780 | 785 | 214,000 | 785 |
| 1992-03-31 | 879 | 885 | 833 | 836 | 137,000 | 836 |
| 1992-03-30 | 851 | 900 | 850 | 872 | 242,000 | 872 |
| 1992-03-27 | 909 | 909 | 870 | 871 | 432,000 | 871 |
| 1992-03-26 | 895 | 935 | 885 | 909 | 1,369,000 | 909 |
| 1992-03-25 | 823 | 870 | 820 | 863 | 460,000 | 863 |
| 1992-03-24 | 777 | 838 | 777 | 815 | 253,000 | 815 |
| 1992-03-23 | 794 | 795 | 777 | 777 | 58,000 | 777 |
| 1992-03-19 | 780 | 787 | 770 | 787 | 153,000 | 787 |
| 1992-03-18 | 797 | 800 | 780 | 780 | 62,000 | 780 |
| 1992-03-17 | 799 | 806 | 798 | 800 | 81,000 | 800 |
| 1992-03-16 | 806 | 814 | 799 | 799 | 43,000 | 799 |
| 1992-03-13 | 798 | 800 | 790 | 799 | 90,000 | 799 |
| 1992-03-12 | 800 | 816 | 800 | 810 | 54,000 | 810 |
| 1992-03-11 | 800 | 800 | 779 | 800 | 65,000 | 800 |
| 1992-03-10 | 860 | 860 | 830 | 830 | 36,000 | 830 |
| 1992-03-09 | 860 | 878 | 855 | 878 | 69,000 | 878 |
| 1992-03-06 | 875 | 875 | 870 | 870 | 46,000 | 870 |
| 1992-03-05 | 890 | 890 | 870 | 875 | 46,000 | 875 |
| 1992-03-04 | 880 | 908 | 880 | 890 | 35,000 | 890 |
| 1992-03-03 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 1992-03-02 | 904 | 904 | 894 | 900 | 41,000 | 900 |
| 1992-02-28 | 873 | 890 | 870 | 890 | 80,000 | 890 |
| 1992-02-27 | 880 | 890 | 870 | 875 | 68,000 | 875 |
| 1992-02-26 | 874 | 885 | 874 | 880 | 41,000 | 880 |
| 1992-02-25 | 891 | 900 | 861 | 870 | 82,000 | 870 |
| 1992-02-24 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1992-02-21 | 899 | 900 | 898 | 900 | 28,000 | 900 |
| 1992-02-20 | 902 | 902 | 890 | 890 | 69,000 | 890 |
| 1992-02-19 | 907 | 907 | 900 | 902 | 93,000 | 902 |
| 1992-02-18 | 913 | 915 | 910 | 910 | 42,000 | 910 |
| 1992-02-17 | 913 | 913 | 908 | 913 | 45,000 | 913 |
| 1992-02-14 | 910 | 917 | 908 | 908 | 111,000 | 908 |
| 1992-02-13 | 908 | 910 | 908 | 908 | 53,000 | 908 |
| 1992-02-12 | 920 | 920 | 916 | 916 | 51,000 | 916 |
| 1992-02-10 | 930 | 930 | 920 | 920 | 38,000 | 920 |
| 1992-02-07 | 928 | 930 | 928 | 930 | 41,000 | 930 |
| 1992-02-06 | 920 | 931 | 920 | 928 | 37,000 | 928 |
| 1992-02-05 | 917 | 925 | 916 | 920 | 25,000 | 920 |
| 1992-02-04 | 910 | 912 | 905 | 905 | 24,000 | 905 |
| 1992-02-03 | 917 | 923 | 916 | 922 | 60,000 | 922 |
| 1992-01-31 | 871 | 900 | 871 | 898 | 153,000 | 898 |
| 1992-01-30 | 871 | 884 | 871 | 871 | 52,000 | 871 |
| 1992-01-29 | 865 | 869 | 865 | 869 | 43,000 | 869 |
| 1992-01-28 | 850 | 855 | 850 | 855 | 96,000 | 855 |
| 1992-01-27 | 860 | 860 | 850 | 850 | 77,000 | 850 |
| 1992-01-24 | 860 | 860 | 850 | 860 | 129,000 | 860 |
| 1992-01-23 | 850 | 860 | 840 | 850 | 331,000 | 850 |
| 1992-01-22 | 840 | 850 | 830 | 840 | 193,000 | 840 |
| 1992-01-21 | 890 | 890 | 840 | 840 | 52,000 | 840 |
| 1992-01-20 | 899 | 899 | 880 | 880 | 77,000 | 880 |
| 1992-01-17 | 920 | 920 | 901 | 920 | 39,000 | 920 |
| 1992-01-16 | 945 | 950 | 930 | 930 | 81,000 | 930 |
| 1992-01-14 | 950 | 960 | 950 | 955 | 31,000 | 955 |
| 1992-01-13 | 945 | 952 | 945 | 952 | 30,000 | 952 |
| 1992-01-10 | 950 | 960 | 945 | 950 | 54,000 | 950 |
| 1992-01-09 | 951 | 951 | 950 | 950 | 71,000 | 950 |
| 1992-01-08 | 970 | 971 | 960 | 960 | 78,000 | 960 |
| 1992-01-07 | 971 | 978 | 971 | 971 | 17,000 | 971 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
