8012 長瀬産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	383	388	383	387	39,000	387
1998-12-29	383	388	381	388	52,000	388
1998-12-28	376	385	375	385	58,000	385
1998-12-25	370	376	369	376	121,000	376
1998-12-24	355	364	355	364	62,000	364
1998-12-22	365	369	354	355	66,000	355
1998-12-21	368	372	359	365	157,000	365
1998-12-18	351	353	323	323	407,000	323
1998-12-17	360	360	345	350	182,000	350
1998-12-16	364	364	362	363	94,000	363
1998-12-15	380	383	362	364	134,000	364
1998-12-14	388	388	380	380	179,000	380
1998-12-11	396	400	390	390	266,000	390
1998-12-10	406	406	395	396	120,000	396
1998-12-09	402	402	396	401	114,000	401
1998-12-08	405	405	401	403	130,000	403
1998-12-07	408	408	405	406	55,000	406
1998-12-04	409	409	405	409	42,000	409
1998-12-03	409	414	409	409	149,000	409
1998-12-02	420	420	407	409	74,000	409
1998-12-01	414	418	412	415	208,000	415
1998-11-30	436	436	416	421	115,000	421
1998-11-27	434	444	434	440	125,000	440
1998-11-26	428	434	428	434	42,000	434
1998-11-25	430	433	428	428	57,000	428
1998-11-24	410	430	410	430	156,000	430
1998-11-20	403	408	400	405	195,000	405
1998-11-19	404	404	400	403	122,000	403
1998-11-18	410	410	402	403	151,000	403
1998-11-17	413	414	410	410	76,000	410
1998-11-16	421	425	413	413	58,000	413
1998-11-13	423	423	412	415	140,000	415
1998-11-12	413	415	412	413	57,000	413
1998-11-11	413	416	411	414	85,000	414
1998-11-10	425	425	412	413	50,000	413
1998-11-09	441	441	418	420	23,000	420
1998-11-06	457	462	440	440	34,000	440
1998-11-05	464	464	450	450	42,000	450
1998-11-04	455	465	455	465	52,000	465
1998-11-02	440	450	440	450	32,000	450
1998-10-30	420	450	415	450	82,000	450
1998-10-29	410	420	405	420	58,000	420
1998-10-28	418	418	410	410	46,000	410
1998-10-27	422	430	420	420	139,000	420
1998-10-26	430	430	421	421	60,000	421
1998-10-23	464	464	431	431	97,000	431
1998-10-22	451	465	451	456	81,000	456
1998-10-21	435	452	434	451	93,000	451
1998-10-20	429	432	425	432	45,000	432
1998-10-19	420	429	420	428	71,000	428
1998-10-16	424	424	418	419	48,000	419
1998-10-15	438	438	419	419	57,000	419
1998-10-14	441	441	429	432	62,000	432
1998-10-13	463	463	446	446	55,000	446
1998-10-12	449	469	443	469	140,000	469
1998-10-09	425	436	425	434	62,000	434
1998-10-08	441	441	425	425	68,000	425
1998-10-07	432	445	429	440	245,000	440
1998-10-06	445	450	430	431	37,000	431
1998-10-05	452	452	450	450	17,000	450
1998-10-02	450	451	444	446	72,000	446
1998-10-01	483	489	450	450	108,000	450
1998-09-30	488	499	486	488	106,000	488
1998-09-29	500	500	490	498	193,000	498
1998-09-28	480	520	480	501	126,000	501
1998-09-25	480	480	455	480	61,000	480
1998-09-24	455	470	455	465	80,000	465
1998-09-22	436	440	436	440	25,000	440
1998-09-21	430	439	430	436	25,000	436
1998-09-18	440	450	436	450	151,000	450
1998-09-17	455	462	450	450	53,000	450
1998-09-16	475	475	455	462	34,000	462
1998-09-14	479	479	475	475	30,000	475
1998-09-11	480	482	470	479	176,000	479
1998-09-10	474	481	474	480	155,000	480
1998-09-09	480	485	475	476	131,000	476
1998-09-08	478	490	475	480	209,000	480
1998-09-07	469	476	468	475	183,000	475
1998-09-04	483	485	469	469	80,000	469
1998-09-03	493	498	480	481	52,000	481
1998-09-02	508	509	498	498	132,000	498
1998-09-01	515	515	499	510	159,000	510
1998-08-31	519	519	510	516	150,000	516
1998-08-28	543	543	525	525	38,000	525
1998-08-27	548	548	543	543	27,000	543
1998-08-26	559	560	555	555	34,000	555
1998-08-25	560	560	555	555	34,000	555
1998-08-24	560	560	550	550	7,000	550
1998-08-21	552	552	550	550	29,000	550
1998-08-20	559	564	552	552	42,000	552
1998-08-19	570	574	552	552	60,000	552
1998-08-18	570	571	565	569	75,000	569
1998-08-17	598	614	580	580	357,000	580
1998-08-14	569	588	561	588	110,000	588
1998-08-13	565	570	565	569	153,000	569
1998-08-12	560	569	550	569	56,000	569
1998-08-11	545	555	545	550	127,000	550
1998-08-10	567	567	547	547	49,000	547
1998-08-07	563	568	561	568	14,000	568
1998-08-06	577	585	571	571	90,000	571
1998-08-05	561	580	561	580	67,000	580
1998-08-04	595	595	571	571	41,000	571
1998-08-03	585	593	585	585	39,000	585
1998-07-31	581	585	580	585	53,000	585
1998-07-30	563	570	555	561	50,000	561
1998-07-29	562	585	562	571	38,000	571
1998-07-28	560	567	560	562	23,000	562
1998-07-27	596	596	565	570	52,000	570
1998-07-24	619	619	571	597	44,000	597
1998-07-23	591	610	585	595	166,000	595
1998-07-22	595	599	587	591	68,000	591
1998-07-21	605	612	600	610	261,000	610
1998-07-17	600	601	590	600	95,000	600
1998-07-16	583	603	575	602	246,000	602
1998-07-15	585	591	580	585	231,000	585
1998-07-14	550	582	550	576	291,000	576
1998-07-13	541	552	537	552	47,000	552
1998-07-10	543	550	543	548	53,000	548
1998-07-09	543	558	543	553	59,000	553
1998-07-08	541	550	540	545	141,000	545
1998-07-07	553	553	530	534	28,000	534
1998-07-06	550	560	550	560	24,000	560
1998-07-03	540	559	540	550	236,000	550
1998-07-02	540	570	539	545	411,000	545
1998-07-01	507	542	507	542	252,000	542
1998-06-30	499	506	490	506	107,000	506
1998-06-29	502	502	495	499	82,000	499
1998-06-26	495	497	490	496	115,000	496
1998-06-25	501	501	493	500	102,000	500
1998-06-24	495	500	495	495	159,000	495
1998-06-23	489	489	487	488	56,000	488
1998-06-22	493	495	489	493	67,000	493
1998-06-19	492	493	484	493	59,000	493
1998-06-18	491	500	487	497	107,000	497
1998-06-17	481	485	481	481	54,000	481
1998-06-16	480	480	478	480	26,000	480
1998-06-15	488	488	480	480	44,000	480
1998-06-12	480	482	480	480	142,000	480
1998-06-11	481	481	480	480	61,000	480
1998-06-10	484	484	481	481	82,000	481
1998-06-09	481	484	481	484	30,000	484
1998-06-08	481	482	481	482	12,000	482
1998-06-05	481	484	479	484	57,000	484
1998-06-04	478	483	478	483	278,000	483
1998-06-03	480	482	480	482	33,000	482
1998-06-02	476	477	475	477	104,000	477
1998-06-01	476	476	475	475	49,000	475
1998-05-29	480	480	475	475	56,000	475
1998-05-28	475	479	475	476	42,000	476
1998-05-27	485	485	480	480	26,000	480
1998-05-26	490	495	480	480	25,000	480
1998-05-25	495	495	488	495	118,000	495
1998-05-22	491	501	491	495	75,000	495
1998-05-21	510	512	506	506	125,000	506
1998-05-20	517	522	510	510	234,000	510
1998-05-19	502	517	499	517	187,000	517
1998-05-18	494	503	489	502	61,000	502
1998-05-15	495	504	495	504	126,000	504
1998-05-14	480	495	480	495	55,000	495
1998-05-13	475	485	470	485	189,000	485
1998-05-12	486	486	475	482	121,000	482
1998-05-11	482	491	482	491	21,000	491
1998-05-08	475	487	473	487	113,000	487
1998-05-07	475	483	475	480	219,000	480
1998-05-06	480	485	475	480	208,000	480
1998-05-01	482	482	469	475	61,000	475
1998-04-30	487	487	468	480	93,000	480
1998-04-28	475	485	475	485	76,000	485
1998-04-27	478	480	478	479	17,000	479
1998-04-24	490	490	488	488	41,000	488
1998-04-23	466	472	466	470	53,000	470
1998-04-22	475	480	467	468	184,000	468
1998-04-21	475	475	470	473	35,000	473
1998-04-20	475	475	470	475	62,000	475
1998-04-17	481	481	473	475	45,000	475
1998-04-16	497	497	475	481	86,000	481
1998-04-15	495	495	488	488	28,000	488
1998-04-14	495	495	487	490	62,000	490
1998-04-13	475	475	475	475	7,000	475
1998-04-10	483	483	475	475	18,000	475
1998-04-09	494	498	480	498	14,000	498
1998-04-08	468	500	468	498	69,000	498
1998-04-07	455	470	455	468	55,000	468
1998-04-06	438	450	438	450	20,000	450
1998-04-03	420	442	420	442	80,000	442
1998-04-02	475	476	417	417	201,000	417
1998-04-01	505	508	470	475	182,000	475
1998-03-31	503	509	490	509	258,000	509
1998-03-30	497	505	495	500	212,000	500
1998-03-27	475	492	475	492	44,000	492
1998-03-26	478	484	475	475	231,000	475
1998-03-25	513	513	501	511	172,000	511
1998-03-24	496	503	491	503	89,000	503
1998-03-23	509	509	491	491	56,000	491
1998-03-20	475	480	473	477	165,000	477
1998-03-19	491	491	470	473	190,000	473
1998-03-18	479	486	474	486	271,000	486
1998-03-17	497	497	473	475	232,000	475
1998-03-16	518	519	490	490	80,000	490
1998-03-13	510	520	510	519	96,000	519
1998-03-12	494	510	494	510	32,000	510
1998-03-11	499	502	490	495	112,000	495
1998-03-10	515	515	505	512	113,000	512
1998-03-09	510	525	510	515	137,000	515
1998-03-06	503	511	503	510	104,000	510
1998-03-05	505	506	500	505	86,000	505
1998-03-04	510	510	505	507	516,000	507
1998-03-03	506	512	486	512	193,000	512
1998-03-02	488	505	488	496	168,000	496
1998-02-27	490	490	485	490	87,000	490
1998-02-26	490	490	483	490	26,000	490
1998-02-25	490	490	475	487	79,000	487
1998-02-24	480	480	470	478	38,000	478
1998-02-23	496	496	475	475	72,000	475
1998-02-20	477	496	474	496	50,000	496
1998-02-19	480	481	475	475	107,000	475
1998-02-18	490	493	475	476	200,000	476
1998-02-17	498	505	490	505	36,000	505
1998-02-16	501	501	486	499	63,000	499
1998-02-13	510	511	489	496	218,000	496
1998-02-12	493	510	490	507	247,000	507
1998-02-10	473	491	473	483	88,000	483
1998-02-09	475	485	470	470	171,000	470
1998-02-06	463	475	463	473	67,000	473
1998-02-05	464	465	451	455	64,000	455
1998-02-04	476	485	470	475	64,000	475
1998-02-03	483	494	475	475	67,000	475
1998-02-02	470	488	470	488	76,000	488
1998-01-30	490	494	466	475	138,000	475
1998-01-29	500	510	480	490	285,000	490
1998-01-28	472	495	472	490	190,000	490
1998-01-27	465	475	460	472	220,000	472
1998-01-26	465	466	449	460	158,000	460
1998-01-23	410	420	408	416	120,000	416
1998-01-22	390	409	390	409	222,000	409
1998-01-21	390	393	380	393	428,000	393
1998-01-20	347	354	342	350	269,000	350
1998-01-19	340	349	339	346	420,000	346
1998-01-16	318	341	316	339	392,000	339
1998-01-14	313	315	308	313	76,000	313
1998-01-13	317	320	308	308	147,000	308
1998-01-12	325	325	312	315	92,000	315
1998-01-09	354	358	345	345	75,000	345
1998-01-08	357	380	357	364	70,000	364
1998-01-07	370	374	353	353	85,000	353
1998-01-06	382	382	370	373	44,000	373
1998-01-05	381	385	381	385	5,000	385

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