8012 長瀬産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1996-12-27 | 974 | 981 | 971 | 971 | 10,000 | 971 |
| 1996-12-26 | 968 | 980 | 968 | 980 | 27,000 | 980 |
| 1996-12-25 | 975 | 975 | 968 | 975 | 56,000 | 975 |
| 1996-12-24 | 971 | 971 | 968 | 968 | 153,000 | 968 |
| 1996-12-20 | 975 | 975 | 965 | 974 | 133,000 | 974 |
| 1996-12-19 | 971 | 981 | 970 | 970 | 45,000 | 970 |
| 1996-12-18 | 971 | 975 | 970 | 970 | 41,000 | 970 |
| 1996-12-17 | 990 | 990 | 970 | 970 | 201,000 | 970 |
| 1996-12-16 | 985 | 990 | 981 | 990 | 44,000 | 990 |
| 1996-12-13 | 975 | 985 | 970 | 981 | 183,000 | 981 |
| 1996-12-12 | 975 | 976 | 975 | 975 | 36,000 | 975 |
| 1996-12-11 | 974 | 983 | 974 | 983 | 28,000 | 983 |
| 1996-12-10 | 995 | 995 | 977 | 978 | 65,000 | 978 |
| 1996-12-09 | 972 | 986 | 971 | 973 | 58,000 | 973 |
| 1996-12-06 | 993 | 998 | 971 | 971 | 111,000 | 971 |
| 1996-12-05 | 1,010 | 1,020 | 992 | 993 | 290,000 | 993 |
| 1996-12-04 | 969 | 1,010 | 969 | 1,010 | 120,000 | 1,010 |
| 1996-12-03 | 968 | 968 | 968 | 968 | 14,000 | 968 |
| 1996-12-02 | 969 | 971 | 968 | 968 | 15,000 | 968 |
| 1996-11-29 | 975 | 985 | 968 | 968 | 60,000 | 968 |
| 1996-11-28 | 970 | 973 | 970 | 970 | 48,000 | 970 |
| 1996-11-27 | 975 | 975 | 968 | 975 | 328,000 | 975 |
| 1996-11-26 | 989 | 989 | 968 | 968 | 70,000 | 968 |
| 1996-11-25 | 980 | 986 | 975 | 975 | 222,000 | 975 |
| 1996-11-22 | 971 | 980 | 971 | 979 | 162,000 | 979 |
| 1996-11-21 | 973 | 975 | 973 | 973 | 47,000 | 973 |
| 1996-11-20 | 983 | 986 | 980 | 980 | 295,000 | 980 |
| 1996-11-19 | 981 | 983 | 972 | 983 | 56,000 | 983 |
| 1996-11-18 | 970 | 971 | 970 | 971 | 53,000 | 971 |
| 1996-11-15 | 980 | 985 | 980 | 980 | 34,000 | 980 |
| 1996-11-14 | 966 | 980 | 966 | 980 | 108,000 | 980 |
| 1996-11-13 | 962 | 963 | 960 | 962 | 101,000 | 962 |
| 1996-11-12 | 962 | 964 | 962 | 962 | 105,000 | 962 |
| 1996-11-11 | 965 | 967 | 954 | 962 | 120,000 | 962 |
| 1996-11-08 | 969 | 970 | 967 | 967 | 144,000 | 967 |
| 1996-11-07 | 974 | 974 | 969 | 969 | 42,000 | 969 |
| 1996-11-06 | 966 | 973 | 966 | 973 | 140,000 | 973 |
| 1996-11-05 | 984 | 984 | 962 | 974 | 12,000 | 974 |
| 1996-11-01 | 970 | 975 | 970 | 970 | 47,000 | 970 |
| 1996-10-31 | 970 | 970 | 970 | 970 | 60,000 | 970 |
| 1996-10-30 | 975 | 975 | 969 | 970 | 137,000 | 970 |
| 1996-10-29 | 960 | 971 | 960 | 971 | 56,000 | 971 |
| 1996-10-28 | 952 | 963 | 952 | 960 | 198,000 | 960 |
| 1996-10-25 | 965 | 965 | 953 | 953 | 34,000 | 953 |
| 1996-10-24 | 965 | 974 | 961 | 964 | 169,000 | 964 |
| 1996-10-23 | 968 | 975 | 957 | 975 | 39,000 | 975 |
| 1996-10-22 | 965 | 965 | 958 | 958 | 159,000 | 958 |
| 1996-10-21 | 969 | 975 | 967 | 967 | 166,000 | 967 |
| 1996-10-18 | 968 | 981 | 968 | 970 | 32,000 | 970 |
| 1996-10-17 | 961 | 966 | 960 | 966 | 35,000 | 966 |
| 1996-10-16 | 963 | 964 | 961 | 961 | 17,000 | 961 |
| 1996-10-15 | 951 | 963 | 951 | 963 | 46,000 | 963 |
| 1996-10-14 | 950 | 951 | 945 | 951 | 28,000 | 951 |
| 1996-10-11 | 947 | 955 | 946 | 951 | 64,000 | 951 |
| 1996-10-09 | 950 | 950 | 946 | 947 | 58,000 | 947 |
| 1996-10-08 | 945 | 955 | 944 | 955 | 82,000 | 955 |
| 1996-10-07 | 941 | 944 | 937 | 944 | 107,000 | 944 |
| 1996-10-04 | 940 | 941 | 940 | 941 | 29,000 | 941 |
| 1996-10-03 | 936 | 940 | 936 | 940 | 54,000 | 940 |
| 1996-10-02 | 936 | 938 | 936 | 936 | 66,000 | 936 |
| 1996-10-01 | 935 | 936 | 935 | 936 | 30,000 | 936 |
| 1996-09-30 | 938 | 938 | 925 | 925 | 100,000 | 925 |
| 1996-09-27 | 930 | 934 | 929 | 934 | 95,000 | 934 |
| 1996-09-26 | 928 | 928 | 925 | 928 | 24,000 | 928 |
| 1996-09-25 | 916 | 928 | 916 | 928 | 96,000 | 928 |
| 1996-09-24 | 916 | 919 | 911 | 916 | 161,000 | 916 |
| 1996-09-20 | 916 | 920 | 916 | 919 | 111,000 | 919 |
| 1996-09-19 | 912 | 918 | 911 | 918 | 70,000 | 918 |
| 1996-09-18 | 918 | 920 | 912 | 912 | 181,000 | 912 |
| 1996-09-17 | 921 | 934 | 912 | 925 | 153,000 | 925 |
| 1996-09-13 | 915 | 924 | 915 | 924 | 160,000 | 924 |
| 1996-09-12 | 910 | 924 | 905 | 924 | 251,000 | 924 |
| 1996-09-11 | 913 | 913 | 903 | 913 | 118,000 | 913 |
| 1996-09-10 | 905 | 910 | 903 | 903 | 84,000 | 903 |
| 1996-09-09 | 915 | 915 | 905 | 905 | 39,000 | 905 |
| 1996-09-06 | 918 | 918 | 911 | 915 | 38,000 | 915 |
| 1996-09-05 | 898 | 918 | 897 | 918 | 271,000 | 918 |
| 1996-09-04 | 905 | 909 | 898 | 898 | 33,000 | 898 |
| 1996-09-03 | 908 | 908 | 900 | 905 | 26,000 | 905 |
| 1996-09-02 | 909 | 909 | 901 | 901 | 55,000 | 901 |
| 1996-08-30 | 924 | 924 | 909 | 909 | 279,000 | 909 |
| 1996-08-29 | 925 | 925 | 920 | 925 | 41,000 | 925 |
| 1996-08-28 | 930 | 930 | 926 | 930 | 48,000 | 930 |
| 1996-08-27 | 926 | 933 | 926 | 933 | 14,000 | 933 |
| 1996-08-26 | 955 | 955 | 931 | 931 | 130,000 | 931 |
| 1996-08-23 | 962 | 962 | 955 | 956 | 47,000 | 956 |
| 1996-08-22 | 962 | 967 | 960 | 960 | 55,000 | 960 |
| 1996-08-21 | 952 | 962 | 951 | 952 | 375,000 | 952 |
| 1996-08-20 | 961 | 961 | 956 | 956 | 132,000 | 956 |
| 1996-08-19 | 960 | 970 | 960 | 970 | 27,000 | 970 |
| 1996-08-16 | 962 | 975 | 962 | 970 | 133,000 | 970 |
| 1996-08-15 | 961 | 970 | 961 | 961 | 89,000 | 961 |
| 1996-08-14 | 955 | 967 | 955 | 967 | 102,000 | 967 |
| 1996-08-13 | 960 | 963 | 955 | 960 | 22,000 | 960 |
| 1996-08-12 | 955 | 960 | 955 | 957 | 40,000 | 957 |
| 1996-08-09 | 966 | 968 | 961 | 963 | 41,000 | 963 |
| 1996-08-08 | 949 | 965 | 948 | 965 | 89,000 | 965 |
| 1996-08-07 | 957 | 957 | 942 | 942 | 73,000 | 942 |
| 1996-08-06 | 974 | 974 | 962 | 962 | 67,000 | 962 |
| 1996-08-05 | 976 | 980 | 975 | 975 | 21,000 | 975 |
| 1996-08-02 | 989 | 989 | 980 | 980 | 34,000 | 980 |
| 1996-08-01 | 985 | 990 | 977 | 990 | 17,000 | 990 |
| 1996-07-31 | 992 | 992 | 980 | 980 | 135,000 | 980 |
| 1996-07-30 | 994 | 1,000 | 992 | 1,000 | 20,000 | 1,000 |
| 1996-07-29 | 982 | 991 | 982 | 991 | 116,000 | 991 |
| 1996-07-26 | 979 | 985 | 979 | 985 | 241,000 | 985 |
| 1996-07-25 | 988 | 991 | 984 | 985 | 155,000 | 985 |
| 1996-07-24 | 1,030 | 1,030 | 998 | 998 | 118,000 | 998 |
| 1996-07-23 | 1,040 | 1,040 | 1,020 | 1,030 | 467,000 | 1,030 |
| 1996-07-22 | 1,050 | 1,050 | 1,020 | 1,030 | 149,000 | 1,030 |
| 1996-07-19 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 | 1,040 |
| 1996-07-18 | 1,020 | 1,030 | 1,020 | 1,030 | 165,000 | 1,030 |
| 1996-07-17 | 1,010 | 1,020 | 1,000 | 1,010 | 31,000 | 1,010 |
| 1996-07-16 | 1,000 | 1,020 | 1,000 | 1,010 | 227,000 | 1,010 |
| 1996-07-15 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 | 1,030 |
| 1996-07-12 | 1,010 | 1,010 | 998 | 1,010 | 40,000 | 1,010 |
| 1996-07-11 | 1,010 | 1,020 | 1,010 | 1,020 | 101,000 | 1,020 |
| 1996-07-10 | 997 | 1,010 | 997 | 1,010 | 42,000 | 1,010 |
| 1996-07-09 | 997 | 997 | 992 | 997 | 68,000 | 997 |
| 1996-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1996-07-04 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 | 1,020 |
| 1996-07-03 | 1,020 | 1,030 | 1,020 | 1,020 | 86,000 | 1,020 |
| 1996-07-02 | 1,030 | 1,030 | 1,020 | 1,020 | 68,000 | 1,020 |
| 1996-07-01 | 1,030 | 1,040 | 1,020 | 1,020 | 55,000 | 1,020 |
| 1996-06-28 | 1,030 | 1,040 | 1,020 | 1,040 | 210,000 | 1,040 |
| 1996-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1996-06-26 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1996-06-25 | 1,040 | 1,050 | 1,040 | 1,040 | 377,000 | 1,040 |
| 1996-06-24 | 1,050 | 1,050 | 1,040 | 1,050 | 45,000 | 1,050 |
| 1996-06-21 | 1,080 | 1,080 | 1,040 | 1,040 | 96,000 | 1,040 |
| 1996-06-20 | 1,020 | 1,040 | 1,010 | 1,040 | 88,000 | 1,040 |
| 1996-06-19 | 1,030 | 1,030 | 1,020 | 1,020 | 68,000 | 1,020 |
| 1996-06-18 | 1,070 | 1,070 | 1,050 | 1,050 | 149,000 | 1,050 |
| 1996-06-17 | 1,050 | 1,080 | 1,050 | 1,070 | 157,000 | 1,070 |
| 1996-06-14 | 1,000 | 1,050 | 1,000 | 1,050 | 348,000 | 1,050 |
| 1996-06-13 | 1,000 | 1,000 | 999 | 999 | 109,000 | 999 |
| 1996-06-12 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 | 1,010 |
| 1996-06-11 | 1,000 | 1,010 | 999 | 999 | 19,000 | 999 |
| 1996-06-10 | 1,010 | 1,010 | 999 | 1,000 | 29,000 | 1,000 |
| 1996-06-07 | 1,000 | 1,010 | 1,000 | 1,010 | 78,000 | 1,010 |
| 1996-06-06 | 1,000 | 1,010 | 1,000 | 1,010 | 70,000 | 1,010 |
| 1996-06-05 | 1,000 | 1,020 | 1,000 | 1,000 | 81,000 | 1,000 |
| 1996-06-04 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1996-06-03 | 1,050 | 1,050 | 1,040 | 1,050 | 93,000 | 1,050 |
| 1996-05-31 | 1,040 | 1,070 | 1,040 | 1,070 | 74,000 | 1,070 |
| 1996-05-30 | 1,040 | 1,050 | 1,040 | 1,040 | 103,000 | 1,040 |
| 1996-05-29 | 1,040 | 1,070 | 1,040 | 1,040 | 101,000 | 1,040 |
| 1996-05-28 | 1,040 | 1,070 | 1,040 | 1,060 | 222,000 | 1,060 |
| 1996-05-27 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1996-05-24 | 1,060 | 1,060 | 1,030 | 1,030 | 67,000 | 1,030 |
| 1996-05-23 | 1,060 | 1,060 | 1,040 | 1,050 | 132,000 | 1,050 |
| 1996-05-22 | 1,050 | 1,060 | 1,040 | 1,060 | 95,000 | 1,060 |
| 1996-05-21 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 1,050 |
| 1996-05-20 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1996-05-17 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 | 1,030 |
| 1996-05-16 | 1,050 | 1,060 | 1,040 | 1,040 | 119,000 | 1,040 |
| 1996-05-15 | 1,030 | 1,050 | 1,030 | 1,050 | 127,000 | 1,050 |
| 1996-05-14 | 1,030 | 1,030 | 1,020 | 1,030 | 65,000 | 1,030 |
| 1996-05-13 | 1,020 | 1,040 | 1,020 | 1,030 | 89,000 | 1,030 |
| 1996-05-10 | 1,010 | 1,030 | 1,010 | 1,020 | 31,000 | 1,020 |
| 1996-05-09 | 1,030 | 1,030 | 1,010 | 1,020 | 60,000 | 1,020 |
| 1996-05-08 | 1,010 | 1,030 | 1,010 | 1,030 | 52,000 | 1,030 |
| 1996-05-07 | 1,030 | 1,040 | 1,010 | 1,010 | 104,000 | 1,010 |
| 1996-05-02 | 1,050 | 1,060 | 1,030 | 1,030 | 117,000 | 1,030 |
| 1996-05-01 | 1,040 | 1,060 | 1,030 | 1,060 | 178,000 | 1,060 |
| 1996-04-30 | 1,040 | 1,040 | 1,030 | 1,040 | 89,000 | 1,040 |
| 1996-04-26 | 1,060 | 1,060 | 1,040 | 1,050 | 135,000 | 1,050 |
| 1996-04-25 | 1,080 | 1,080 | 1,070 | 1,070 | 100,000 | 1,070 |
| 1996-04-24 | 1,070 | 1,080 | 1,050 | 1,080 | 57,000 | 1,080 |
| 1996-04-23 | 1,070 | 1,070 | 1,060 | 1,070 | 32,000 | 1,070 |
| 1996-04-22 | 1,040 | 1,070 | 1,040 | 1,050 | 425,000 | 1,050 |
| 1996-04-19 | 1,050 | 1,060 | 1,040 | 1,050 | 88,000 | 1,050 |
| 1996-04-18 | 1,040 | 1,040 | 1,030 | 1,040 | 252,000 | 1,040 |
| 1996-04-17 | 1,050 | 1,050 | 1,030 | 1,040 | 64,000 | 1,040 |
| 1996-04-16 | 1,050 | 1,050 | 1,030 | 1,030 | 270,000 | 1,030 |
| 1996-04-15 | 1,050 | 1,050 | 1,030 | 1,050 | 60,000 | 1,050 |
| 1996-04-12 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 | 1,030 |
| 1996-04-11 | 1,040 | 1,050 | 1,030 | 1,030 | 28,000 | 1,030 |
| 1996-04-10 | 1,050 | 1,050 | 1,040 | 1,040 | 179,000 | 1,040 |
| 1996-04-09 | 1,050 | 1,060 | 1,040 | 1,040 | 174,000 | 1,040 |
| 1996-04-08 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 | 1,040 |
| 1996-04-05 | 1,030 | 1,050 | 1,020 | 1,030 | 189,000 | 1,030 |
| 1996-04-04 | 1,020 | 1,030 | 1,020 | 1,020 | 75,000 | 1,020 |
| 1996-04-03 | 1,010 | 1,020 | 1,010 | 1,020 | 213,000 | 1,020 |
| 1996-04-02 | 1,000 | 1,000 | 995 | 1,000 | 59,000 | 1,000 |
| 1996-04-01 | 1,020 | 1,020 | 990 | 990 | 93,000 | 990 |
| 1996-03-29 | 996 | 1,020 | 996 | 1,020 | 359,000 | 1,020 |
| 1996-03-28 | 975 | 986 | 975 | 986 | 630,000 | 986 |
| 1996-03-27 | 958 | 975 | 958 | 968 | 141,000 | 968 |
| 1996-03-26 | 970 | 970 | 948 | 948 | 76,000 | 948 |
| 1996-03-25 | 930 | 933 | 930 | 933 | 76,000 | 933 |
| 1996-03-22 | 942 | 942 | 910 | 910 | 70,000 | 910 |
| 1996-03-21 | 936 | 948 | 935 | 944 | 190,000 | 944 |
| 1996-03-19 | 950 | 950 | 940 | 945 | 39,000 | 945 |
| 1996-03-18 | 954 | 954 | 930 | 930 | 34,000 | 930 |
| 1996-03-15 | 947 | 960 | 947 | 954 | 38,000 | 954 |
| 1996-03-14 | 964 | 964 | 952 | 952 | 49,000 | 952 |
| 1996-03-13 | 963 | 964 | 962 | 964 | 16,000 | 964 |
| 1996-03-12 | 975 | 975 | 963 | 964 | 78,000 | 964 |
| 1996-03-11 | 961 | 975 | 961 | 975 | 134,000 | 975 |
| 1996-03-08 | 963 | 970 | 963 | 970 | 197,000 | 970 |
| 1996-03-07 | 960 | 969 | 960 | 969 | 86,000 | 969 |
| 1996-03-06 | 950 | 970 | 950 | 960 | 105,000 | 960 |
| 1996-03-05 | 959 | 960 | 942 | 950 | 26,000 | 950 |
| 1996-03-04 | 975 | 975 | 965 | 965 | 24,000 | 965 |
| 1996-03-01 | 978 | 978 | 964 | 975 | 110,000 | 975 |
| 1996-02-29 | 953 | 980 | 952 | 980 | 71,000 | 980 |
| 1996-02-28 | 961 | 961 | 953 | 953 | 37,000 | 953 |
| 1996-02-27 | 947 | 970 | 945 | 961 | 90,000 | 961 |
| 1996-02-26 | 960 | 960 | 940 | 945 | 101,000 | 945 |
| 1996-02-23 | 965 | 965 | 930 | 940 | 33,000 | 940 |
| 1996-02-22 | 940 | 959 | 940 | 950 | 97,000 | 950 |
| 1996-02-21 | 980 | 985 | 970 | 970 | 43,000 | 970 |
| 1996-02-20 | 960 | 972 | 940 | 972 | 95,000 | 972 |
| 1996-02-19 | 994 | 994 | 974 | 974 | 21,000 | 974 |
| 1996-02-16 | 1,000 | 1,000 | 980 | 995 | 205,000 | 995 |
| 1996-02-15 | 992 | 999 | 990 | 996 | 153,000 | 996 |
| 1996-02-14 | 990 | 993 | 990 | 992 | 198,000 | 992 |
| 1996-02-13 | 990 | 1,000 | 985 | 985 | 73,000 | 985 |
| 1996-02-09 | 988 | 990 | 985 | 990 | 48,000 | 990 |
| 1996-02-08 | 970 | 985 | 970 | 985 | 99,000 | 985 |
| 1996-02-07 | 950 | 980 | 950 | 980 | 94,000 | 980 |
| 1996-02-06 | 970 | 970 | 940 | 950 | 19,000 | 950 |
| 1996-02-05 | 985 | 987 | 971 | 980 | 99,000 | 980 |
| 1996-02-02 | 980 | 985 | 980 | 985 | 34,000 | 985 |
| 1996-02-01 | 980 | 984 | 970 | 980 | 255,000 | 980 |
| 1996-01-31 | 970 | 983 | 968 | 983 | 122,000 | 983 |
| 1996-01-30 | 960 | 974 | 960 | 968 | 119,000 | 968 |
| 1996-01-29 | 960 | 960 | 958 | 960 | 51,000 | 960 |
| 1996-01-26 | 955 | 960 | 947 | 960 | 95,000 | 960 |
| 1996-01-25 | 950 | 960 | 940 | 955 | 166,000 | 955 |
| 1996-01-24 | 944 | 944 | 940 | 940 | 69,000 | 940 |
| 1996-01-23 | 941 | 945 | 936 | 936 | 44,000 | 936 |
| 1996-01-22 | 960 | 960 | 941 | 941 | 8,000 | 941 |
| 1996-01-19 | 957 | 957 | 941 | 955 | 105,000 | 955 |
| 1996-01-18 | 969 | 969 | 954 | 967 | 152,000 | 967 |
| 1996-01-17 | 965 | 970 | 963 | 970 | 157,000 | 970 |
| 1996-01-16 | 959 | 965 | 955 | 965 | 166,000 | 965 |
| 1996-01-12 | 946 | 950 | 946 | 950 | 69,000 | 950 |
| 1996-01-11 | 930 | 936 | 927 | 936 | 80,000 | 936 |
| 1996-01-10 | 920 | 928 | 918 | 927 | 116,000 | 927 |
| 1996-01-09 | 919 | 920 | 910 | 920 | 75,000 | 920 |
| 1996-01-08 | 919 | 920 | 911 | 919 | 41,000 | 919 |
| 1996-01-05 | 911 | 920 | 901 | 920 | 60,000 | 920 |
| 1996-01-04 | 910 | 910 | 901 | 901 | 32,000 | 901 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
