8012 長瀬産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 402 | 419 | 402 | 419 | 23,000 | 419 |
| 1999-12-29 | 411 | 411 | 400 | 402 | 38,000 | 402 |
| 1999-12-28 | 416 | 425 | 409 | 412 | 67,000 | 412 |
| 1999-12-27 | 415 | 425 | 410 | 415 | 47,000 | 415 |
| 1999-12-24 | 445 | 445 | 414 | 425 | 43,000 | 425 |
| 1999-12-22 | 415 | 435 | 410 | 420 | 72,000 | 420 |
| 1999-12-21 | 445 | 446 | 407 | 410 | 60,000 | 410 |
| 1999-12-20 | 452 | 452 | 441 | 448 | 57,000 | 448 |
| 1999-12-17 | 450 | 451 | 436 | 447 | 83,000 | 447 |
| 1999-12-16 | 447 | 455 | 435 | 455 | 100,000 | 455 |
| 1999-12-15 | 448 | 457 | 440 | 447 | 145,000 | 447 |
| 1999-12-14 | 434 | 439 | 420 | 428 | 151,000 | 428 |
| 1999-12-13 | 450 | 454 | 436 | 436 | 57,000 | 436 |
| 1999-12-10 | 440 | 455 | 440 | 450 | 226,000 | 450 |
| 1999-12-09 | 455 | 465 | 435 | 440 | 225,000 | 440 |
| 1999-12-08 | 450 | 461 | 450 | 460 | 277,000 | 460 |
| 1999-12-07 | 435 | 450 | 435 | 445 | 180,000 | 445 |
| 1999-12-06 | 431 | 440 | 430 | 435 | 53,000 | 435 |
| 1999-12-03 | 444 | 445 | 430 | 430 | 140,000 | 430 |
| 1999-12-02 | 438 | 450 | 437 | 449 | 240,000 | 449 |
| 1999-12-01 | 427 | 437 | 421 | 423 | 180,000 | 423 |
| 1999-11-30 | 426 | 430 | 421 | 421 | 136,000 | 421 |
| 1999-11-29 | 425 | 427 | 423 | 426 | 147,000 | 426 |
| 1999-11-26 | 419 | 426 | 415 | 421 | 36,000 | 421 |
| 1999-11-25 | 433 | 433 | 401 | 401 | 162,000 | 401 |
| 1999-11-24 | 438 | 439 | 424 | 433 | 258,000 | 433 |
| 1999-11-22 | 427 | 444 | 426 | 435 | 126,000 | 435 |
| 1999-11-19 | 424 | 429 | 420 | 424 | 137,000 | 424 |
| 1999-11-18 | 423 | 440 | 414 | 419 | 252,000 | 419 |
| 1999-11-17 | 400 | 425 | 400 | 423 | 238,000 | 423 |
| 1999-11-16 | 400 | 403 | 395 | 398 | 286,000 | 398 |
| 1999-11-15 | 437 | 443 | 394 | 399 | 274,000 | 399 |
| 1999-11-12 | 440 | 440 | 427 | 437 | 216,000 | 437 |
| 1999-11-11 | 405 | 448 | 405 | 411 | 336,000 | 411 |
| 1999-11-10 | 402 | 405 | 400 | 400 | 420,000 | 400 |
| 1999-11-09 | 410 | 410 | 399 | 400 | 298,000 | 400 |
| 1999-11-08 | 422 | 425 | 399 | 405 | 538,000 | 405 |
| 1999-11-05 | 440 | 443 | 417 | 417 | 317,000 | 417 |
| 1999-11-04 | 444 | 455 | 438 | 438 | 141,000 | 438 |
| 1999-11-02 | 453 | 455 | 445 | 445 | 108,000 | 445 |
| 1999-11-01 | 472 | 476 | 453 | 453 | 45,000 | 453 |
| 1999-10-29 | 460 | 466 | 451 | 451 | 70,000 | 451 |
| 1999-10-28 | 472 | 477 | 440 | 449 | 123,000 | 449 |
| 1999-10-27 | 480 | 482 | 475 | 477 | 60,000 | 477 |
| 1999-10-26 | 482 | 485 | 481 | 485 | 43,000 | 485 |
| 1999-10-25 | 490 | 490 | 481 | 484 | 79,000 | 484 |
| 1999-10-22 | 483 | 485 | 480 | 484 | 23,000 | 484 |
| 1999-10-21 | 489 | 489 | 480 | 483 | 41,000 | 483 |
| 1999-10-20 | 490 | 495 | 482 | 490 | 92,000 | 490 |
| 1999-10-19 | 499 | 499 | 490 | 490 | 179,000 | 490 |
| 1999-10-18 | 500 | 507 | 481 | 481 | 86,000 | 481 |
| 1999-10-15 | 525 | 525 | 509 | 509 | 109,000 | 509 |
| 1999-10-14 | 511 | 522 | 510 | 510 | 172,000 | 510 |
| 1999-10-13 | 505 | 530 | 505 | 511 | 55,000 | 511 |
| 1999-10-12 | 510 | 525 | 507 | 509 | 188,000 | 509 |
| 1999-10-08 | 520 | 529 | 500 | 509 | 77,000 | 509 |
| 1999-10-07 | 530 | 538 | 528 | 531 | 223,000 | 531 |
| 1999-10-06 | 512 | 526 | 505 | 520 | 172,000 | 520 |
| 1999-10-05 | 513 | 523 | 512 | 523 | 34,000 | 523 |
| 1999-10-04 | 525 | 525 | 510 | 523 | 236,000 | 523 |
| 1999-10-01 | 528 | 528 | 510 | 517 | 57,000 | 517 |
| 1999-09-30 | 491 | 529 | 490 | 529 | 126,000 | 529 |
| 1999-09-29 | 520 | 520 | 485 | 490 | 89,000 | 490 |
| 1999-09-28 | 520 | 520 | 511 | 512 | 78,000 | 512 |
| 1999-09-27 | 513 | 516 | 506 | 511 | 105,000 | 511 |
| 1999-09-24 | 530 | 530 | 512 | 513 | 170,000 | 513 |
| 1999-09-22 | 521 | 530 | 520 | 530 | 119,000 | 530 |
| 1999-09-21 | 514 | 530 | 514 | 530 | 98,000 | 530 |
| 1999-09-20 | 543 | 543 | 528 | 534 | 105,000 | 534 |
| 1999-09-17 | 545 | 545 | 535 | 543 | 181,000 | 543 |
| 1999-09-16 | 522 | 524 | 520 | 524 | 188,000 | 524 |
| 1999-09-14 | 533 | 535 | 520 | 522 | 202,000 | 522 |
| 1999-09-13 | 520 | 528 | 517 | 524 | 73,000 | 524 |
| 1999-09-10 | 503 | 524 | 503 | 524 | 190,000 | 524 |
| 1999-09-09 | 529 | 529 | 510 | 510 | 54,000 | 510 |
| 1999-09-08 | 530 | 531 | 526 | 529 | 104,000 | 529 |
| 1999-09-07 | 539 | 543 | 530 | 533 | 58,000 | 533 |
| 1999-09-06 | 530 | 540 | 530 | 540 | 52,000 | 540 |
| 1999-09-03 | 535 | 542 | 531 | 533 | 40,000 | 533 |
| 1999-09-02 | 541 | 554 | 535 | 535 | 262,000 | 535 |
| 1999-09-01 | 525 | 526 | 506 | 521 | 702,000 | 521 |
| 1999-08-31 | 523 | 545 | 508 | 525 | 925,000 | 525 |
| 1999-08-30 | 514 | 524 | 500 | 523 | 543,000 | 523 |
| 1999-08-27 | 533 | 546 | 533 | 535 | 348,000 | 535 |
| 1999-08-26 | 531 | 540 | 531 | 533 | 241,000 | 533 |
| 1999-08-25 | 556 | 556 | 530 | 530 | 325,000 | 530 |
| 1999-08-24 | 545 | 559 | 535 | 546 | 276,000 | 546 |
| 1999-08-23 | 520 | 529 | 520 | 525 | 368,000 | 525 |
| 1999-08-20 | 500 | 525 | 500 | 515 | 983,000 | 515 |
| 1999-08-19 | 539 | 548 | 470 | 490 | 1,713,000 | 490 |
| 1999-08-18 | 552 | 567 | 534 | 549 | 454,000 | 549 |
| 1999-08-17 | 612 | 619 | 602 | 602 | 46,000 | 602 |
| 1999-08-16 | 616 | 617 | 604 | 611 | 76,000 | 611 |
| 1999-08-13 | 610 | 610 | 597 | 610 | 69,000 | 610 |
| 1999-08-12 | 610 | 610 | 608 | 609 | 29,000 | 609 |
| 1999-08-11 | 615 | 615 | 613 | 615 | 20,000 | 615 |
| 1999-08-10 | 596 | 615 | 596 | 615 | 20,000 | 615 |
| 1999-08-09 | 610 | 620 | 606 | 617 | 50,000 | 617 |
| 1999-08-06 | 597 | 614 | 595 | 610 | 59,000 | 610 |
| 1999-08-05 | 615 | 615 | 595 | 607 | 25,000 | 607 |
| 1999-08-04 | 594 | 615 | 584 | 615 | 27,000 | 615 |
| 1999-08-03 | 610 | 615 | 610 | 614 | 47,000 | 614 |
| 1999-08-02 | 596 | 610 | 581 | 610 | 37,000 | 610 |
| 1999-07-30 | 570 | 596 | 570 | 596 | 51,000 | 596 |
| 1999-07-29 | 560 | 571 | 560 | 570 | 49,000 | 570 |
| 1999-07-28 | 600 | 602 | 590 | 590 | 21,000 | 590 |
| 1999-07-27 | 608 | 610 | 608 | 610 | 9,000 | 610 |
| 1999-07-26 | 610 | 612 | 602 | 609 | 60,000 | 609 |
| 1999-07-23 | 624 | 624 | 600 | 600 | 51,000 | 600 |
| 1999-07-22 | 620 | 620 | 606 | 607 | 38,000 | 607 |
| 1999-07-21 | 617 | 620 | 611 | 620 | 48,000 | 620 |
| 1999-07-19 | 610 | 619 | 610 | 619 | 59,000 | 619 |
| 1999-07-16 | 608 | 615 | 600 | 609 | 87,000 | 609 |
| 1999-07-15 | 610 | 610 | 597 | 609 | 133,000 | 609 |
| 1999-07-14 | 600 | 605 | 596 | 597 | 68,000 | 597 |
| 1999-07-13 | 605 | 609 | 600 | 600 | 41,000 | 600 |
| 1999-07-12 | 600 | 604 | 594 | 595 | 63,000 | 595 |
| 1999-07-09 | 600 | 605 | 590 | 590 | 52,000 | 590 |
| 1999-07-08 | 615 | 615 | 601 | 601 | 39,000 | 601 |
| 1999-07-07 | 604 | 612 | 601 | 610 | 46,000 | 610 |
| 1999-07-06 | 619 | 619 | 610 | 618 | 35,000 | 618 |
| 1999-07-05 | 620 | 621 | 615 | 618 | 59,000 | 618 |
| 1999-07-02 | 630 | 630 | 598 | 612 | 45,000 | 612 |
| 1999-07-01 | 610 | 630 | 606 | 622 | 132,000 | 622 |
| 1999-06-30 | 590 | 590 | 575 | 575 | 79,000 | 575 |
| 1999-06-29 | 587 | 590 | 580 | 580 | 48,000 | 580 |
| 1999-06-28 | 593 | 593 | 586 | 586 | 49,000 | 586 |
| 1999-06-25 | 604 | 604 | 593 | 593 | 85,000 | 593 |
| 1999-06-24 | 604 | 609 | 602 | 603 | 71,000 | 603 |
| 1999-06-23 | 614 | 635 | 605 | 605 | 235,000 | 605 |
| 1999-06-22 | 600 | 619 | 598 | 619 | 196,000 | 619 |
| 1999-06-21 | 597 | 600 | 596 | 600 | 92,000 | 600 |
| 1999-06-18 | 584 | 605 | 584 | 597 | 186,000 | 597 |
| 1999-06-17 | 589 | 592 | 582 | 583 | 120,000 | 583 |
| 1999-06-16 | 589 | 590 | 587 | 589 | 107,000 | 589 |
| 1999-06-15 | 595 | 595 | 585 | 595 | 70,000 | 595 |
| 1999-06-14 | 570 | 609 | 570 | 600 | 61,000 | 600 |
| 1999-06-11 | 603 | 615 | 599 | 603 | 255,000 | 603 |
| 1999-06-10 | 580 | 608 | 580 | 608 | 62,000 | 608 |
| 1999-06-09 | 565 | 581 | 565 | 580 | 43,000 | 580 |
| 1999-06-08 | 566 | 570 | 565 | 565 | 56,000 | 565 |
| 1999-06-07 | 570 | 586 | 560 | 560 | 149,000 | 560 |
| 1999-06-04 | 585 | 585 | 560 | 560 | 85,000 | 560 |
| 1999-06-03 | 595 | 595 | 584 | 585 | 98,000 | 585 |
| 1999-06-02 | 595 | 596 | 593 | 595 | 82,000 | 595 |
| 1999-06-01 | 592 | 595 | 580 | 595 | 53,000 | 595 |
| 1999-05-31 | 581 | 595 | 581 | 587 | 158,000 | 587 |
| 1999-05-28 | 585 | 585 | 570 | 575 | 68,000 | 575 |
| 1999-05-27 | 561 | 595 | 560 | 591 | 131,000 | 591 |
| 1999-05-26 | 560 | 560 | 550 | 560 | 72,000 | 560 |
| 1999-05-25 | 579 | 579 | 569 | 569 | 58,000 | 569 |
| 1999-05-24 | 551 | 583 | 551 | 579 | 13,000 | 579 |
| 1999-05-21 | 550 | 552 | 550 | 551 | 54,000 | 551 |
| 1999-05-20 | 560 | 564 | 560 | 560 | 126,000 | 560 |
| 1999-05-19 | 557 | 559 | 550 | 550 | 47,000 | 550 |
| 1999-05-18 | 553 | 559 | 551 | 557 | 55,000 | 557 |
| 1999-05-17 | 589 | 589 | 551 | 551 | 103,000 | 551 |
| 1999-05-14 | 590 | 591 | 585 | 590 | 150,000 | 590 |
| 1999-05-13 | 588 | 595 | 588 | 591 | 321,000 | 591 |
| 1999-05-12 | 586 | 586 | 579 | 586 | 122,000 | 586 |
| 1999-05-11 | 585 | 595 | 576 | 585 | 173,000 | 585 |
| 1999-05-10 | 578 | 587 | 571 | 587 | 266,000 | 587 |
| 1999-05-07 | 571 | 578 | 567 | 578 | 364,000 | 578 |
| 1999-05-06 | 570 | 573 | 559 | 560 | 160,000 | 560 |
| 1999-04-30 | 535 | 545 | 522 | 545 | 64,000 | 545 |
| 1999-04-28 | 551 | 560 | 535 | 535 | 69,000 | 535 |
| 1999-04-27 | 535 | 580 | 535 | 571 | 166,000 | 571 |
| 1999-04-26 | 525 | 535 | 525 | 533 | 33,000 | 533 |
| 1999-04-23 | 530 | 539 | 525 | 525 | 92,000 | 525 |
| 1999-04-22 | 529 | 529 | 525 | 525 | 30,000 | 525 |
| 1999-04-21 | 537 | 537 | 525 | 529 | 44,000 | 529 |
| 1999-04-20 | 545 | 545 | 530 | 543 | 89,000 | 543 |
| 1999-04-19 | 543 | 549 | 526 | 548 | 70,000 | 548 |
| 1999-04-16 | 520 | 550 | 515 | 545 | 149,000 | 545 |
| 1999-04-15 | 534 | 534 | 505 | 522 | 43,000 | 522 |
| 1999-04-14 | 527 | 539 | 523 | 539 | 240,000 | 539 |
| 1999-04-13 | 510 | 530 | 510 | 523 | 154,000 | 523 |
| 1999-04-12 | 503 | 503 | 495 | 496 | 57,000 | 496 |
| 1999-04-09 | 480 | 510 | 480 | 503 | 351,000 | 503 |
| 1999-04-08 | 480 | 480 | 478 | 480 | 54,000 | 480 |
| 1999-04-07 | 484 | 485 | 473 | 480 | 148,000 | 480 |
| 1999-04-06 | 474 | 485 | 473 | 479 | 392,000 | 479 |
| 1999-04-05 | 474 | 474 | 464 | 464 | 172,000 | 464 |
| 1999-04-02 | 485 | 485 | 463 | 474 | 96,000 | 474 |
| 1999-04-01 | 485 | 485 | 462 | 483 | 80,000 | 483 |
| 1999-03-31 | 481 | 485 | 465 | 485 | 71,000 | 485 |
| 1999-03-30 | 488 | 489 | 476 | 476 | 88,000 | 476 |
| 1999-03-29 | 494 | 495 | 485 | 488 | 131,000 | 488 |
| 1999-03-26 | 522 | 522 | 495 | 495 | 44,000 | 495 |
| 1999-03-25 | 523 | 523 | 498 | 520 | 122,000 | 520 |
| 1999-03-24 | 509 | 515 | 495 | 514 | 101,000 | 514 |
| 1999-03-23 | 509 | 530 | 508 | 514 | 172,000 | 514 |
| 1999-03-19 | 490 | 509 | 485 | 500 | 139,000 | 500 |
| 1999-03-18 | 501 | 516 | 480 | 480 | 173,000 | 480 |
| 1999-03-17 | 490 | 500 | 485 | 499 | 140,000 | 499 |
| 1999-03-16 | 464 | 497 | 463 | 494 | 260,000 | 494 |
| 1999-03-15 | 465 | 465 | 457 | 464 | 139,000 | 464 |
| 1999-03-12 | 485 | 486 | 465 | 465 | 149,000 | 465 |
| 1999-03-11 | 467 | 485 | 464 | 482 | 139,000 | 482 |
| 1999-03-10 | 471 | 475 | 462 | 462 | 65,000 | 462 |
| 1999-03-09 | 457 | 472 | 441 | 470 | 117,000 | 470 |
| 1999-03-08 | 463 | 471 | 457 | 457 | 121,000 | 457 |
| 1999-03-05 | 437 | 458 | 435 | 458 | 175,000 | 458 |
| 1999-03-04 | 428 | 431 | 427 | 428 | 90,000 | 428 |
| 1999-03-03 | 414 | 428 | 414 | 428 | 154,000 | 428 |
| 1999-03-02 | 436 | 436 | 400 | 406 | 132,000 | 406 |
| 1999-03-01 | 447 | 452 | 431 | 437 | 166,000 | 437 |
| 1999-02-26 | 453 | 460 | 443 | 452 | 288,000 | 452 |
| 1999-02-25 | 443 | 457 | 438 | 449 | 372,000 | 449 |
| 1999-02-24 | 435 | 437 | 433 | 436 | 88,000 | 436 |
| 1999-02-23 | 418 | 444 | 418 | 430 | 330,000 | 430 |
| 1999-02-22 | 420 | 420 | 407 | 416 | 102,000 | 416 |
| 1999-02-19 | 418 | 418 | 417 | 418 | 40,000 | 418 |
| 1999-02-18 | 429 | 429 | 416 | 418 | 115,000 | 418 |
| 1999-02-17 | 425 | 428 | 424 | 424 | 118,000 | 424 |
| 1999-02-16 | 424 | 424 | 420 | 424 | 61,000 | 424 |
| 1999-02-15 | 425 | 426 | 415 | 422 | 140,000 | 422 |
| 1999-02-12 | 425 | 428 | 418 | 425 | 347,000 | 425 |
| 1999-02-10 | 404 | 424 | 404 | 424 | 274,000 | 424 |
| 1999-02-09 | 415 | 415 | 404 | 404 | 203,000 | 404 |
| 1999-02-08 | 415 | 415 | 410 | 410 | 60,000 | 410 |
| 1999-02-05 | 423 | 423 | 415 | 420 | 58,000 | 420 |
| 1999-02-04 | 421 | 423 | 420 | 423 | 27,000 | 423 |
| 1999-02-03 | 425 | 425 | 415 | 421 | 37,000 | 421 |
| 1999-02-02 | 416 | 430 | 415 | 427 | 83,000 | 427 |
| 1999-02-01 | 415 | 415 | 414 | 415 | 75,000 | 415 |
| 1999-01-29 | 415 | 420 | 410 | 420 | 103,000 | 420 |
| 1999-01-28 | 417 | 425 | 415 | 420 | 60,000 | 420 |
| 1999-01-27 | 410 | 421 | 410 | 416 | 86,000 | 416 |
| 1999-01-26 | 425 | 429 | 405 | 410 | 94,000 | 410 |
| 1999-01-25 | 430 | 435 | 428 | 434 | 113,000 | 434 |
| 1999-01-22 | 419 | 440 | 419 | 431 | 346,000 | 431 |
| 1999-01-21 | 400 | 419 | 400 | 416 | 235,000 | 416 |
| 1999-01-20 | 400 | 415 | 399 | 400 | 214,000 | 400 |
| 1999-01-19 | 411 | 411 | 400 | 400 | 96,000 | 400 |
| 1999-01-18 | 400 | 413 | 398 | 407 | 235,000 | 407 |
| 1999-01-14 | 355 | 403 | 354 | 403 | 215,000 | 403 |
| 1999-01-13 | 350 | 350 | 345 | 347 | 38,000 | 347 |
| 1999-01-12 | 360 | 360 | 350 | 350 | 87,000 | 350 |
| 1999-01-11 | 360 | 361 | 357 | 360 | 195,000 | 360 |
| 1999-01-08 | 368 | 370 | 360 | 360 | 48,000 | 360 |
| 1999-01-07 | 372 | 376 | 368 | 368 | 66,000 | 368 |
| 1999-01-06 | 365 | 370 | 365 | 370 | 90,000 | 370 |
| 1999-01-05 | 360 | 368 | 360 | 363 | 94,000 | 363 |
| 1999-01-04 | 361 | 365 | 361 | 361 | 18,000 | 361 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
