8012 長瀬産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 878 | 888 | 876 | 888 | 50,000 | 888 |
| 1995-12-28 | 890 | 900 | 875 | 878 | 82,000 | 878 |
| 1995-12-27 | 907 | 910 | 900 | 900 | 11,000 | 900 |
| 1995-12-26 | 910 | 910 | 902 | 910 | 29,000 | 910 |
| 1995-12-25 | 928 | 928 | 910 | 910 | 16,000 | 910 |
| 1995-12-22 | 910 | 912 | 902 | 910 | 55,000 | 910 |
| 1995-12-21 | 930 | 930 | 909 | 912 | 53,000 | 912 |
| 1995-12-20 | 918 | 928 | 908 | 928 | 126,000 | 928 |
| 1995-12-19 | 908 | 910 | 900 | 908 | 57,000 | 908 |
| 1995-12-18 | 907 | 909 | 903 | 908 | 131,000 | 908 |
| 1995-12-15 | 895 | 895 | 880 | 890 | 30,000 | 890 |
| 1995-12-14 | 866 | 890 | 866 | 875 | 78,000 | 875 |
| 1995-12-13 | 880 | 880 | 866 | 866 | 56,000 | 866 |
| 1995-12-12 | 850 | 850 | 848 | 850 | 22,000 | 850 |
| 1995-12-11 | 840 | 846 | 830 | 846 | 41,000 | 846 |
| 1995-12-08 | 865 | 870 | 856 | 856 | 140,000 | 856 |
| 1995-12-07 | 859 | 875 | 851 | 855 | 57,000 | 855 |
| 1995-12-06 | 870 | 875 | 848 | 848 | 27,000 | 848 |
| 1995-12-05 | 856 | 870 | 856 | 870 | 31,000 | 870 |
| 1995-12-04 | 860 | 865 | 852 | 854 | 34,000 | 854 |
| 1995-12-01 | 860 | 860 | 850 | 850 | 86,000 | 850 |
| 1995-11-30 | 847 | 860 | 847 | 860 | 30,000 | 860 |
| 1995-11-29 | 841 | 841 | 840 | 840 | 21,000 | 840 |
| 1995-11-28 | 839 | 841 | 839 | 841 | 49,000 | 841 |
| 1995-11-27 | 849 | 860 | 839 | 839 | 53,000 | 839 |
| 1995-11-24 | 859 | 859 | 858 | 859 | 48,000 | 859 |
| 1995-11-22 | 861 | 861 | 840 | 840 | 26,000 | 840 |
| 1995-11-21 | 860 | 860 | 855 | 855 | 29,000 | 855 |
| 1995-11-20 | 860 | 865 | 838 | 865 | 66,000 | 865 |
| 1995-11-17 | 860 | 860 | 844 | 860 | 48,000 | 860 |
| 1995-11-16 | 860 | 860 | 858 | 860 | 53,000 | 860 |
| 1995-11-15 | 835 | 860 | 835 | 860 | 67,000 | 860 |
| 1995-11-14 | 848 | 848 | 835 | 835 | 30,000 | 835 |
| 1995-11-13 | 819 | 849 | 819 | 848 | 41,000 | 848 |
| 1995-11-10 | 832 | 836 | 818 | 818 | 19,000 | 818 |
| 1995-11-09 | 840 | 843 | 833 | 843 | 16,000 | 843 |
| 1995-11-08 | 840 | 840 | 840 | 840 | 38,000 | 840 |
| 1995-11-07 | 850 | 853 | 845 | 853 | 36,000 | 853 |
| 1995-11-06 | 835 | 850 | 835 | 850 | 82,000 | 850 |
| 1995-11-02 | 819 | 829 | 819 | 829 | 60,000 | 829 |
| 1995-11-01 | 814 | 815 | 814 | 814 | 76,000 | 814 |
| 1995-10-31 | 810 | 810 | 801 | 810 | 23,000 | 810 |
| 1995-10-30 | 826 | 826 | 810 | 810 | 23,000 | 810 |
| 1995-10-27 | 811 | 812 | 796 | 796 | 106,000 | 796 |
| 1995-10-26 | 850 | 850 | 821 | 821 | 144,000 | 821 |
| 1995-10-25 | 855 | 865 | 850 | 850 | 97,000 | 850 |
| 1995-10-24 | 850 | 865 | 850 | 865 | 10,000 | 865 |
| 1995-10-23 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-10-20 | 850 | 876 | 850 | 868 | 18,000 | 868 |
| 1995-10-19 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-10-18 | 860 | 860 | 850 | 850 | 22,000 | 850 |
| 1995-10-17 | 879 | 879 | 867 | 879 | 21,000 | 879 |
| 1995-10-16 | 878 | 880 | 860 | 870 | 49,000 | 870 |
| 1995-10-13 | 868 | 877 | 854 | 877 | 79,000 | 877 |
| 1995-10-12 | 869 | 869 | 855 | 864 | 43,000 | 864 |
| 1995-10-11 | 861 | 877 | 861 | 869 | 79,000 | 869 |
| 1995-10-09 | 856 | 868 | 853 | 861 | 53,000 | 861 |
| 1995-10-06 | 867 | 867 | 853 | 853 | 30,000 | 853 |
| 1995-10-05 | 870 | 870 | 850 | 868 | 23,000 | 868 |
| 1995-10-04 | 862 | 870 | 862 | 870 | 53,000 | 870 |
| 1995-10-03 | 857 | 860 | 857 | 860 | 46,000 | 860 |
| 1995-10-02 | 862 | 867 | 857 | 857 | 28,000 | 857 |
| 1995-09-29 | 853 | 867 | 852 | 867 | 38,000 | 867 |
| 1995-09-28 | 855 | 859 | 850 | 852 | 44,000 | 852 |
| 1995-09-27 | 847 | 853 | 847 | 850 | 57,000 | 850 |
| 1995-09-26 | 846 | 847 | 837 | 847 | 18,000 | 847 |
| 1995-09-25 | 855 | 855 | 846 | 846 | 21,000 | 846 |
| 1995-09-22 | 852 | 857 | 846 | 857 | 313,000 | 857 |
| 1995-09-21 | 852 | 853 | 852 | 852 | 110,000 | 852 |
| 1995-09-20 | 859 | 859 | 852 | 852 | 49,000 | 852 |
| 1995-09-19 | 849 | 849 | 845 | 849 | 63,000 | 849 |
| 1995-09-18 | 859 | 860 | 849 | 849 | 211,000 | 849 |
| 1995-09-14 | 860 | 865 | 860 | 860 | 102,000 | 860 |
| 1995-09-13 | 861 | 863 | 850 | 860 | 79,000 | 860 |
| 1995-09-12 | 860 | 869 | 860 | 860 | 35,000 | 860 |
| 1995-09-11 | 840 | 860 | 840 | 850 | 153,000 | 850 |
| 1995-09-08 | 866 | 866 | 837 | 840 | 126,000 | 840 |
| 1995-09-07 | 839 | 850 | 830 | 849 | 124,000 | 849 |
| 1995-09-06 | 831 | 839 | 830 | 839 | 146,000 | 839 |
| 1995-09-05 | 819 | 830 | 811 | 830 | 119,000 | 830 |
| 1995-09-04 | 799 | 828 | 799 | 827 | 229,000 | 827 |
| 1995-09-01 | 810 | 810 | 798 | 799 | 133,000 | 799 |
| 1995-08-31 | 808 | 810 | 800 | 810 | 89,000 | 810 |
| 1995-08-30 | 798 | 805 | 798 | 800 | 201,000 | 800 |
| 1995-08-29 | 796 | 798 | 793 | 798 | 142,000 | 798 |
| 1995-08-28 | 790 | 795 | 790 | 795 | 40,000 | 795 |
| 1995-08-25 | 790 | 790 | 783 | 790 | 116,000 | 790 |
| 1995-08-24 | 765 | 784 | 763 | 783 | 203,000 | 783 |
| 1995-08-23 | 767 | 767 | 763 | 765 | 168,000 | 765 |
| 1995-08-22 | 767 | 770 | 765 | 767 | 77,000 | 767 |
| 1995-08-21 | 770 | 770 | 767 | 767 | 33,000 | 767 |
| 1995-08-18 | 768 | 772 | 762 | 770 | 367,000 | 770 |
| 1995-08-17 | 770 | 778 | 759 | 778 | 212,000 | 778 |
| 1995-08-16 | 800 | 800 | 787 | 790 | 195,000 | 790 |
| 1995-08-15 | 792 | 795 | 789 | 795 | 48,000 | 795 |
| 1995-08-14 | 782 | 794 | 782 | 792 | 44,000 | 792 |
| 1995-08-11 | 765 | 774 | 760 | 774 | 65,000 | 774 |
| 1995-08-10 | 750 | 765 | 750 | 765 | 65,000 | 765 |
| 1995-08-09 | 762 | 762 | 750 | 750 | 153,000 | 750 |
| 1995-08-08 | 762 | 762 | 758 | 762 | 53,000 | 762 |
| 1995-08-07 | 763 | 763 | 752 | 762 | 57,000 | 762 |
| 1995-08-04 | 755 | 765 | 752 | 763 | 38,000 | 763 |
| 1995-08-03 | 768 | 768 | 746 | 765 | 44,000 | 765 |
| 1995-08-02 | 740 | 746 | 740 | 746 | 33,000 | 746 |
| 1995-08-01 | 746 | 746 | 745 | 746 | 111,000 | 746 |
| 1995-07-31 | 750 | 760 | 750 | 760 | 32,000 | 760 |
| 1995-07-28 | 760 | 761 | 739 | 745 | 106,000 | 745 |
| 1995-07-27 | 755 | 761 | 751 | 760 | 18,000 | 760 |
| 1995-07-26 | 735 | 745 | 735 | 745 | 37,000 | 745 |
| 1995-07-25 | 760 | 760 | 735 | 735 | 46,000 | 735 |
| 1995-07-24 | 766 | 766 | 740 | 740 | 38,000 | 740 |
| 1995-07-21 | 763 | 770 | 763 | 769 | 94,000 | 769 |
| 1995-07-20 | 735 | 762 | 734 | 762 | 159,000 | 762 |
| 1995-07-19 | 750 | 750 | 735 | 735 | 52,000 | 735 |
| 1995-07-18 | 756 | 756 | 750 | 750 | 77,000 | 750 |
| 1995-07-17 | 744 | 751 | 744 | 749 | 118,000 | 749 |
| 1995-07-14 | 740 | 740 | 738 | 740 | 19,000 | 740 |
| 1995-07-13 | 720 | 750 | 720 | 750 | 59,000 | 750 |
| 1995-07-12 | 710 | 723 | 710 | 716 | 71,000 | 716 |
| 1995-07-11 | 725 | 725 | 700 | 710 | 62,000 | 710 |
| 1995-07-10 | 730 | 735 | 725 | 725 | 231,000 | 725 |
| 1995-07-07 | 694 | 720 | 694 | 715 | 189,000 | 715 |
| 1995-07-06 | 652 | 674 | 652 | 674 | 15,000 | 674 |
| 1995-07-05 | 677 | 677 | 662 | 662 | 18,000 | 662 |
| 1995-07-04 | 670 | 670 | 661 | 667 | 29,000 | 667 |
| 1995-07-03 | 645 | 661 | 645 | 661 | 32,000 | 661 |
| 1995-06-30 | 662 | 670 | 658 | 664 | 75,000 | 664 |
| 1995-06-29 | 655 | 664 | 652 | 652 | 44,000 | 652 |
| 1995-06-28 | 654 | 665 | 649 | 665 | 128,000 | 665 |
| 1995-06-27 | 662 | 662 | 655 | 655 | 305,000 | 655 |
| 1995-06-26 | 655 | 670 | 649 | 662 | 58,000 | 662 |
| 1995-06-23 | 659 | 675 | 655 | 670 | 48,000 | 670 |
| 1995-06-22 | 645 | 649 | 644 | 649 | 74,000 | 649 |
| 1995-06-21 | 652 | 652 | 629 | 642 | 127,000 | 642 |
| 1995-06-20 | 661 | 661 | 652 | 652 | 14,000 | 652 |
| 1995-06-19 | 650 | 660 | 650 | 660 | 56,000 | 660 |
| 1995-06-16 | 673 | 673 | 652 | 652 | 51,000 | 652 |
| 1995-06-15 | 678 | 678 | 665 | 673 | 44,000 | 673 |
| 1995-06-14 | 688 | 688 | 658 | 668 | 42,000 | 668 |
| 1995-06-13 | 710 | 713 | 698 | 698 | 103,000 | 698 |
| 1995-06-12 | 710 | 720 | 710 | 710 | 35,000 | 710 |
| 1995-06-09 | 770 | 770 | 734 | 734 | 95,000 | 734 |
| 1995-06-08 | 762 | 762 | 757 | 760 | 52,000 | 760 |
| 1995-06-07 | 765 | 780 | 765 | 780 | 90,000 | 780 |
| 1995-06-06 | 776 | 776 | 765 | 765 | 22,000 | 765 |
| 1995-06-05 | 792 | 792 | 776 | 776 | 4,000 | 776 |
| 1995-06-02 | 795 | 795 | 791 | 792 | 15,000 | 792 |
| 1995-06-01 | 795 | 795 | 775 | 788 | 15,000 | 788 |
| 1995-05-31 | 803 | 806 | 800 | 805 | 32,000 | 805 |
| 1995-05-30 | 796 | 803 | 796 | 803 | 71,000 | 803 |
| 1995-05-29 | 778 | 796 | 778 | 796 | 23,000 | 796 |
| 1995-05-26 | 777 | 796 | 777 | 796 | 22,000 | 796 |
| 1995-05-25 | 810 | 816 | 805 | 816 | 71,000 | 816 |
| 1995-05-24 | 798 | 810 | 798 | 809 | 35,000 | 809 |
| 1995-05-23 | 798 | 799 | 788 | 793 | 47,000 | 793 |
| 1995-05-22 | 787 | 788 | 787 | 788 | 24,000 | 788 |
| 1995-05-19 | 783 | 783 | 777 | 777 | 68,000 | 777 |
| 1995-05-18 | 789 | 789 | 780 | 783 | 39,000 | 783 |
| 1995-05-17 | 761 | 769 | 761 | 769 | 13,000 | 769 |
| 1995-05-16 | 757 | 770 | 757 | 761 | 44,000 | 761 |
| 1995-05-15 | 763 | 775 | 763 | 775 | 39,000 | 775 |
| 1995-05-12 | 785 | 794 | 783 | 783 | 137,000 | 783 |
| 1995-05-11 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1995-05-10 | 810 | 811 | 810 | 811 | 32,000 | 811 |
| 1995-05-09 | 815 | 820 | 811 | 811 | 41,000 | 811 |
| 1995-05-08 | 819 | 834 | 819 | 820 | 87,000 | 820 |
| 1995-05-02 | 800 | 820 | 800 | 820 | 33,000 | 820 |
| 1995-05-01 | 792 | 805 | 792 | 800 | 16,000 | 800 |
| 1995-04-28 | 810 | 810 | 781 | 782 | 61,000 | 782 |
| 1995-04-27 | 815 | 815 | 815 | 815 | 16,000 | 815 |
| 1995-04-26 | 819 | 819 | 795 | 795 | 40,000 | 795 |
| 1995-04-25 | 822 | 842 | 822 | 827 | 27,000 | 827 |
| 1995-04-24 | 821 | 821 | 813 | 813 | 25,000 | 813 |
| 1995-04-21 | 841 | 851 | 841 | 851 | 14,000 | 851 |
| 1995-04-20 | 850 | 861 | 850 | 851 | 65,000 | 851 |
| 1995-04-19 | 852 | 854 | 845 | 854 | 54,000 | 854 |
| 1995-04-18 | 862 | 862 | 852 | 854 | 36,000 | 854 |
| 1995-04-17 | 840 | 855 | 837 | 853 | 81,000 | 853 |
| 1995-04-14 | 846 | 847 | 846 | 846 | 111,000 | 846 |
| 1995-04-13 | 842 | 855 | 842 | 851 | 128,000 | 851 |
| 1995-04-12 | 836 | 849 | 831 | 842 | 181,000 | 842 |
| 1995-04-11 | 822 | 835 | 814 | 835 | 104,000 | 835 |
| 1995-04-10 | 808 | 818 | 808 | 812 | 19,000 | 812 |
| 1995-04-07 | 794 | 815 | 794 | 810 | 67,000 | 810 |
| 1995-04-06 | 789 | 809 | 780 | 804 | 49,000 | 804 |
| 1995-04-05 | 782 | 782 | 772 | 782 | 15,000 | 782 |
| 1995-04-04 | 755 | 774 | 755 | 773 | 31,000 | 773 |
| 1995-04-03 | 799 | 799 | 782 | 782 | 90,000 | 782 |
| 1995-03-31 | 820 | 834 | 815 | 819 | 86,000 | 819 |
| 1995-03-30 | 754 | 805 | 750 | 805 | 120,000 | 805 |
| 1995-03-29 | 772 | 772 | 750 | 750 | 100,000 | 750 |
| 1995-03-28 | 778 | 778 | 772 | 772 | 26,000 | 772 |
| 1995-03-27 | 760 | 778 | 760 | 778 | 73,000 | 778 |
| 1995-03-24 | 787 | 789 | 780 | 780 | 185,000 | 780 |
| 1995-03-23 | 783 | 784 | 780 | 780 | 60,000 | 780 |
| 1995-03-22 | 780 | 784 | 760 | 784 | 50,000 | 784 |
| 1995-03-20 | 780 | 780 | 780 | 780 | 52,000 | 780 |
| 1995-03-17 | 808 | 808 | 780 | 780 | 155,000 | 780 |
| 1995-03-16 | 808 | 808 | 806 | 806 | 17,000 | 806 |
| 1995-03-15 | 808 | 818 | 808 | 818 | 96,000 | 818 |
| 1995-03-14 | 829 | 829 | 818 | 818 | 57,000 | 818 |
| 1995-03-13 | 838 | 838 | 820 | 829 | 44,000 | 829 |
| 1995-03-10 | 840 | 860 | 835 | 840 | 112,000 | 840 |
| 1995-03-09 | 844 | 844 | 831 | 831 | 30,000 | 831 |
| 1995-03-08 | 864 | 874 | 864 | 864 | 45,000 | 864 |
| 1995-03-07 | 863 | 864 | 863 | 864 | 32,000 | 864 |
| 1995-03-06 | 871 | 873 | 862 | 873 | 52,000 | 873 |
| 1995-03-03 | 856 | 865 | 854 | 862 | 62,000 | 862 |
| 1995-03-02 | 859 | 864 | 850 | 864 | 67,000 | 864 |
| 1995-03-01 | 811 | 830 | 811 | 829 | 15,000 | 829 |
| 1995-02-28 | 811 | 830 | 811 | 830 | 32,000 | 830 |
| 1995-02-27 | 830 | 830 | 799 | 810 | 21,000 | 810 |
| 1995-02-24 | 855 | 855 | 846 | 847 | 90,000 | 847 |
| 1995-02-23 | 875 | 875 | 860 | 865 | 31,000 | 865 |
| 1995-02-22 | 879 | 879 | 879 | 879 | 22,000 | 879 |
| 1995-02-21 | 867 | 879 | 867 | 879 | 65,000 | 879 |
| 1995-02-20 | 868 | 868 | 868 | 868 | 15,000 | 868 |
| 1995-02-17 | 865 | 875 | 865 | 868 | 37,000 | 868 |
| 1995-02-16 | 861 | 865 | 861 | 865 | 55,000 | 865 |
| 1995-02-15 | 896 | 896 | 890 | 890 | 79,000 | 890 |
| 1995-02-14 | 905 | 905 | 896 | 896 | 60,000 | 896 |
| 1995-02-13 | 925 | 925 | 908 | 910 | 36,000 | 910 |
| 1995-02-10 | 920 | 920 | 915 | 915 | 37,000 | 915 |
| 1995-02-09 | 910 | 920 | 910 | 920 | 8,000 | 920 |
| 1995-02-08 | 908 | 930 | 900 | 930 | 51,000 | 930 |
| 1995-02-07 | 902 | 915 | 902 | 915 | 38,000 | 915 |
| 1995-02-06 | 905 | 906 | 902 | 904 | 40,000 | 904 |
| 1995-02-03 | 927 | 927 | 905 | 905 | 133,000 | 905 |
| 1995-02-02 | 930 | 930 | 915 | 930 | 142,000 | 930 |
| 1995-02-01 | 930 | 941 | 920 | 920 | 84,000 | 920 |
| 1995-01-31 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1995-01-30 | 920 | 940 | 920 | 940 | 107,000 | 940 |
| 1995-01-27 | 940 | 940 | 930 | 940 | 55,000 | 940 |
| 1995-01-26 | 940 | 940 | 940 | 940 | 46,000 | 940 |
| 1995-01-25 | 928 | 930 | 926 | 930 | 2,045,000 | 930 |
| 1995-01-24 | 910 | 925 | 910 | 920 | 39,000 | 920 |
| 1995-01-23 | 931 | 931 | 920 | 920 | 71,000 | 920 |
| 1995-01-20 | 945 | 945 | 940 | 944 | 369,000 | 944 |
| 1995-01-19 | 930 | 945 | 920 | 945 | 48,000 | 945 |
| 1995-01-18 | 950 | 950 | 940 | 950 | 104,000 | 950 |
| 1995-01-17 | 953 | 953 | 950 | 950 | 61,000 | 950 |
| 1995-01-13 | 946 | 959 | 946 | 950 | 83,000 | 950 |
| 1995-01-12 | 960 | 961 | 948 | 950 | 90,000 | 950 |
| 1995-01-11 | 960 | 969 | 955 | 969 | 37,000 | 969 |
| 1995-01-10 | 960 | 970 | 960 | 970 | 22,000 | 970 |
| 1995-01-09 | 975 | 975 | 951 | 960 | 64,000 | 960 |
| 1995-01-06 | 969 | 974 | 969 | 972 | 111,000 | 972 |
| 1995-01-05 | 963 | 970 | 961 | 969 | 166,000 | 969 |
| 1995-01-04 | 963 | 963 | 961 | 963 | 39,000 | 963 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
