8012 長瀬産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 418 | 426 | 418 | 425 | 38,000 | 425 |
| 2000-12-28 | 421 | 424 | 416 | 418 | 67,000 | 418 |
| 2000-12-27 | 421 | 426 | 414 | 426 | 107,000 | 426 |
| 2000-12-26 | 425 | 425 | 420 | 421 | 84,000 | 421 |
| 2000-12-25 | 436 | 436 | 415 | 419 | 123,000 | 419 |
| 2000-12-22 | 400 | 414 | 400 | 401 | 325,000 | 401 |
| 2000-12-21 | 403 | 412 | 381 | 381 | 451,000 | 381 |
| 2000-12-20 | 450 | 450 | 434 | 443 | 104,000 | 443 |
| 2000-12-19 | 453 | 461 | 450 | 450 | 103,000 | 450 |
| 2000-12-18 | 484 | 485 | 465 | 467 | 111,000 | 467 |
| 2000-12-15 | 489 | 491 | 483 | 490 | 264,000 | 490 |
| 2000-12-14 | 484 | 494 | 484 | 484 | 154,000 | 484 |
| 2000-12-13 | 502 | 503 | 483 | 483 | 149,000 | 483 |
| 2000-12-12 | 511 | 511 | 504 | 505 | 133,000 | 505 |
| 2000-12-11 | 512 | 520 | 512 | 516 | 36,000 | 516 |
| 2000-12-08 | 543 | 543 | 515 | 515 | 145,000 | 515 |
| 2000-12-07 | 528 | 528 | 510 | 519 | 42,000 | 519 |
| 2000-12-06 | 530 | 531 | 519 | 520 | 18,000 | 520 |
| 2000-12-05 | 520 | 530 | 520 | 520 | 23,000 | 520 |
| 2000-12-04 | 540 | 543 | 520 | 520 | 37,000 | 520 |
| 2000-12-01 | 516 | 545 | 508 | 520 | 237,000 | 520 |
| 2000-11-30 | 520 | 525 | 520 | 521 | 162,000 | 521 |
| 2000-11-29 | 523 | 530 | 523 | 526 | 193,000 | 526 |
| 2000-11-28 | 523 | 545 | 522 | 532 | 113,000 | 532 |
| 2000-11-27 | 537 | 544 | 521 | 521 | 116,000 | 521 |
| 2000-11-24 | 537 | 540 | 526 | 537 | 80,000 | 537 |
| 2000-11-22 | 530 | 545 | 530 | 531 | 260,000 | 531 |
| 2000-11-21 | 560 | 562 | 530 | 531 | 195,000 | 531 |
| 2000-11-20 | 560 | 560 | 549 | 555 | 66,000 | 555 |
| 2000-11-17 | 557 | 565 | 554 | 565 | 121,000 | 565 |
| 2000-11-16 | 551 | 569 | 548 | 558 | 154,000 | 558 |
| 2000-11-15 | 553 | 557 | 531 | 531 | 40,000 | 531 |
| 2000-11-14 | 552 | 552 | 540 | 543 | 34,000 | 543 |
| 2000-11-13 | 548 | 550 | 530 | 550 | 33,000 | 550 |
| 2000-11-10 | 541 | 560 | 528 | 560 | 23,000 | 560 |
| 2000-11-09 | 572 | 572 | 540 | 541 | 54,000 | 541 |
| 2000-11-08 | 541 | 572 | 538 | 572 | 122,000 | 572 |
| 2000-11-07 | 535 | 537 | 526 | 537 | 70,000 | 537 |
| 2000-11-06 | 519 | 526 | 519 | 526 | 79,000 | 526 |
| 2000-11-02 | 526 | 526 | 510 | 519 | 79,000 | 519 |
| 2000-11-01 | 526 | 526 | 516 | 524 | 27,000 | 524 |
| 2000-10-31 | 526 | 526 | 512 | 523 | 104,000 | 523 |
| 2000-10-30 | 517 | 536 | 517 | 526 | 31,000 | 526 |
| 2000-10-27 | 534 | 537 | 515 | 515 | 41,000 | 515 |
| 2000-10-26 | 502 | 540 | 502 | 540 | 118,000 | 540 |
| 2000-10-25 | 529 | 529 | 503 | 503 | 66,000 | 503 |
| 2000-10-24 | 530 | 530 | 516 | 520 | 61,000 | 520 |
| 2000-10-23 | 523 | 530 | 522 | 522 | 60,000 | 522 |
| 2000-10-20 | 526 | 530 | 520 | 521 | 56,000 | 521 |
| 2000-10-19 | 508 | 513 | 505 | 513 | 84,000 | 513 |
| 2000-10-18 | 530 | 538 | 513 | 513 | 40,000 | 513 |
| 2000-10-17 | 540 | 540 | 532 | 540 | 42,000 | 540 |
| 2000-10-16 | 540 | 549 | 537 | 540 | 46,000 | 540 |
| 2000-10-13 | 525 | 542 | 525 | 537 | 31,000 | 537 |
| 2000-10-12 | 530 | 557 | 524 | 555 | 174,000 | 555 |
| 2000-10-11 | 550 | 550 | 529 | 540 | 93,000 | 540 |
| 2000-10-10 | 555 | 560 | 549 | 560 | 39,000 | 560 |
| 2000-10-06 | 556 | 572 | 556 | 562 | 60,000 | 562 |
| 2000-10-05 | 562 | 572 | 557 | 560 | 34,000 | 560 |
| 2000-10-04 | 555 | 581 | 553 | 577 | 96,000 | 577 |
| 2000-10-03 | 580 | 580 | 570 | 573 | 45,000 | 573 |
| 2000-10-02 | 564 | 570 | 549 | 570 | 91,000 | 570 |
| 2000-09-29 | 548 | 570 | 548 | 570 | 145,000 | 570 |
| 2000-09-28 | 560 | 565 | 545 | 545 | 48,000 | 545 |
| 2000-09-27 | 552 | 584 | 552 | 565 | 86,000 | 565 |
| 2000-09-26 | 570 | 580 | 561 | 567 | 50,000 | 567 |
| 2000-09-25 | 591 | 599 | 575 | 576 | 140,000 | 576 |
| 2000-09-22 | 571 | 571 | 541 | 552 | 274,000 | 552 |
| 2000-09-21 | 575 | 599 | 572 | 578 | 91,000 | 578 |
| 2000-09-20 | 575 | 598 | 575 | 596 | 119,000 | 596 |
| 2000-09-19 | 577 | 594 | 573 | 594 | 52,000 | 594 |
| 2000-09-18 | 580 | 595 | 570 | 589 | 74,000 | 589 |
| 2000-09-14 | 532 | 579 | 532 | 579 | 189,000 | 579 |
| 2000-09-13 | 555 | 584 | 548 | 572 | 104,000 | 572 |
| 2000-09-12 | 552 | 566 | 551 | 556 | 79,000 | 556 |
| 2000-09-11 | 593 | 600 | 567 | 570 | 66,000 | 570 |
| 2000-09-08 | 580 | 588 | 578 | 584 | 83,000 | 584 |
| 2000-09-07 | 575 | 600 | 575 | 584 | 110,000 | 584 |
| 2000-09-06 | 568 | 574 | 568 | 569 | 48,000 | 569 |
| 2000-09-05 | 569 | 578 | 569 | 571 | 44,000 | 571 |
| 2000-09-04 | 600 | 600 | 568 | 568 | 69,000 | 568 |
| 2000-09-01 | 585 | 591 | 571 | 580 | 283,000 | 580 |
| 2000-08-31 | 600 | 601 | 580 | 580 | 187,000 | 580 |
| 2000-08-30 | 619 | 621 | 610 | 620 | 219,000 | 620 |
| 2000-08-29 | 615 | 622 | 610 | 621 | 299,000 | 621 |
| 2000-08-28 | 596 | 613 | 596 | 613 | 202,000 | 613 |
| 2000-08-25 | 595 | 597 | 579 | 596 | 114,000 | 596 |
| 2000-08-24 | 581 | 595 | 581 | 586 | 116,000 | 586 |
| 2000-08-23 | 596 | 598 | 586 | 590 | 51,000 | 590 |
| 2000-08-22 | 608 | 608 | 595 | 606 | 85,000 | 606 |
| 2000-08-21 | 600 | 606 | 595 | 606 | 59,000 | 606 |
| 2000-08-18 | 610 | 610 | 585 | 600 | 61,000 | 600 |
| 2000-08-17 | 601 | 609 | 590 | 600 | 57,000 | 600 |
| 2000-08-16 | 625 | 627 | 613 | 621 | 173,000 | 621 |
| 2000-08-15 | 615 | 625 | 604 | 624 | 360,000 | 624 |
| 2000-08-14 | 581 | 600 | 581 | 599 | 172,000 | 599 |
| 2000-08-11 | 590 | 600 | 570 | 579 | 97,000 | 579 |
| 2000-08-10 | 580 | 593 | 580 | 590 | 172,000 | 590 |
| 2000-08-09 | 570 | 580 | 567 | 580 | 632,000 | 580 |
| 2000-08-08 | 574 | 580 | 560 | 570 | 96,000 | 570 |
| 2000-08-07 | 557 | 567 | 557 | 567 | 82,000 | 567 |
| 2000-08-04 | 542 | 564 | 542 | 562 | 92,000 | 562 |
| 2000-08-03 | 550 | 551 | 543 | 547 | 177,000 | 547 |
| 2000-08-02 | 548 | 548 | 541 | 542 | 28,000 | 542 |
| 2000-08-01 | 537 | 549 | 537 | 545 | 57,000 | 545 |
| 2000-07-31 | 516 | 521 | 508 | 521 | 189,000 | 521 |
| 2000-07-28 | 555 | 565 | 549 | 549 | 68,000 | 549 |
| 2000-07-27 | 563 | 575 | 562 | 575 | 138,000 | 575 |
| 2000-07-26 | 589 | 589 | 573 | 583 | 63,000 | 583 |
| 2000-07-25 | 579 | 596 | 564 | 570 | 186,000 | 570 |
| 2000-07-24 | 565 | 599 | 532 | 599 | 354,000 | 599 |
| 2000-07-21 | 590 | 594 | 580 | 587 | 63,000 | 587 |
| 2000-07-19 | 590 | 597 | 559 | 597 | 338,000 | 597 |
| 2000-07-18 | 628 | 629 | 585 | 590 | 198,000 | 590 |
| 2000-07-17 | 638 | 638 | 620 | 637 | 383,000 | 637 |
| 2000-07-14 | 611 | 618 | 608 | 618 | 217,000 | 618 |
| 2000-07-13 | 620 | 620 | 605 | 611 | 204,000 | 611 |
| 2000-07-12 | 631 | 635 | 610 | 612 | 188,000 | 612 |
| 2000-07-11 | 611 | 640 | 609 | 630 | 541,000 | 630 |
| 2000-07-10 | 599 | 619 | 599 | 609 | 418,000 | 609 |
| 2000-07-07 | 590 | 600 | 580 | 595 | 139,000 | 595 |
| 2000-07-06 | 580 | 595 | 575 | 595 | 255,000 | 595 |
| 2000-07-05 | 588 | 588 | 580 | 580 | 279,000 | 580 |
| 2000-07-04 | 600 | 600 | 579 | 580 | 350,000 | 580 |
| 2000-07-03 | 600 | 607 | 594 | 601 | 395,000 | 601 |
| 2000-06-30 | 589 | 598 | 580 | 598 | 584,000 | 598 |
| 2000-06-29 | 560 | 586 | 560 | 582 | 704,000 | 582 |
| 2000-06-28 | 535 | 562 | 535 | 553 | 701,000 | 553 |
| 2000-06-27 | 524 | 530 | 523 | 528 | 125,000 | 528 |
| 2000-06-26 | 526 | 529 | 520 | 522 | 88,000 | 522 |
| 2000-06-23 | 538 | 538 | 525 | 529 | 165,000 | 529 |
| 2000-06-22 | 530 | 543 | 530 | 535 | 477,000 | 535 |
| 2000-06-21 | 513 | 530 | 511 | 530 | 265,000 | 530 |
| 2000-06-20 | 524 | 525 | 507 | 512 | 207,000 | 512 |
| 2000-06-19 | 506 | 522 | 506 | 515 | 200,000 | 515 |
| 2000-06-16 | 520 | 521 | 505 | 506 | 299,000 | 506 |
| 2000-06-15 | 544 | 545 | 531 | 533 | 234,000 | 533 |
| 2000-06-14 | 540 | 566 | 540 | 545 | 823,000 | 545 |
| 2000-06-13 | 538 | 540 | 500 | 520 | 276,000 | 520 |
| 2000-06-12 | 510 | 540 | 507 | 540 | 660,000 | 540 |
| 2000-06-09 | 494 | 501 | 488 | 500 | 344,000 | 500 |
| 2000-06-08 | 497 | 503 | 480 | 494 | 349,000 | 494 |
| 2000-06-07 | 500 | 508 | 487 | 492 | 518,000 | 492 |
| 2000-06-06 | 485 | 495 | 482 | 495 | 618,000 | 495 |
| 2000-06-05 | 475 | 480 | 470 | 480 | 280,000 | 480 |
| 2000-06-02 | 452 | 486 | 452 | 465 | 289,000 | 465 |
| 2000-06-01 | 446 | 450 | 443 | 447 | 78,000 | 447 |
| 2000-05-31 | 452 | 462 | 447 | 447 | 208,000 | 447 |
| 2000-05-30 | 440 | 455 | 437 | 437 | 202,000 | 437 |
| 2000-05-29 | 440 | 452 | 437 | 440 | 270,000 | 440 |
| 2000-05-26 | 463 | 463 | 456 | 457 | 111,000 | 457 |
| 2000-05-25 | 463 | 470 | 460 | 465 | 398,000 | 465 |
| 2000-05-24 | 440 | 460 | 440 | 458 | 544,000 | 458 |
| 2000-05-23 | 438 | 450 | 438 | 445 | 346,000 | 445 |
| 2000-05-22 | 433 | 439 | 426 | 430 | 213,000 | 430 |
| 2000-05-19 | 422 | 428 | 420 | 428 | 133,000 | 428 |
| 2000-05-18 | 430 | 432 | 426 | 429 | 105,000 | 429 |
| 2000-05-17 | 449 | 456 | 445 | 445 | 710,000 | 445 |
| 2000-05-16 | 423 | 449 | 423 | 447 | 751,000 | 447 |
| 2000-05-15 | 400 | 430 | 400 | 422 | 508,000 | 422 |
| 2000-05-12 | 390 | 399 | 388 | 399 | 96,000 | 399 |
| 2000-05-11 | 385 | 389 | 385 | 389 | 178,000 | 389 |
| 2000-05-10 | 385 | 390 | 385 | 390 | 41,000 | 390 |
| 2000-05-09 | 388 | 391 | 385 | 390 | 88,000 | 390 |
| 2000-05-08 | 385 | 391 | 385 | 391 | 170,000 | 391 |
| 2000-05-02 | 388 | 388 | 375 | 381 | 37,000 | 381 |
| 2000-05-01 | 374 | 380 | 371 | 380 | 126,000 | 380 |
| 2000-04-28 | 385 | 386 | 370 | 370 | 165,000 | 370 |
| 2000-04-27 | 385 | 395 | 385 | 395 | 100,000 | 395 |
| 2000-04-26 | 384 | 388 | 380 | 387 | 58,000 | 387 |
| 2000-04-25 | 395 | 395 | 380 | 380 | 59,000 | 380 |
| 2000-04-24 | 388 | 390 | 380 | 380 | 36,000 | 380 |
| 2000-04-21 | 380 | 388 | 380 | 388 | 20,000 | 388 |
| 2000-04-20 | 389 | 399 | 385 | 399 | 94,000 | 399 |
| 2000-04-19 | 395 | 395 | 385 | 390 | 86,000 | 390 |
| 2000-04-18 | 399 | 399 | 380 | 385 | 78,000 | 385 |
| 2000-04-17 | 382 | 391 | 372 | 390 | 144,000 | 390 |
| 2000-04-14 | 400 | 403 | 393 | 401 | 113,000 | 401 |
| 2000-04-13 | 395 | 405 | 395 | 400 | 200,000 | 400 |
| 2000-04-12 | 385 | 395 | 385 | 395 | 49,000 | 395 |
| 2000-04-11 | 399 | 400 | 379 | 385 | 124,000 | 385 |
| 2000-04-10 | 400 | 405 | 398 | 400 | 61,000 | 400 |
| 2000-04-07 | 402 | 405 | 400 | 401 | 56,000 | 401 |
| 2000-04-06 | 406 | 408 | 400 | 402 | 75,000 | 402 |
| 2000-04-05 | 419 | 419 | 403 | 403 | 119,000 | 403 |
| 2000-04-04 | 403 | 416 | 400 | 416 | 121,000 | 416 |
| 2000-04-03 | 400 | 403 | 396 | 400 | 86,000 | 400 |
| 2000-03-31 | 400 | 403 | 395 | 395 | 41,000 | 395 |
| 2000-03-30 | 407 | 407 | 400 | 400 | 68,000 | 400 |
| 2000-03-29 | 401 | 407 | 400 | 402 | 69,000 | 402 |
| 2000-03-28 | 401 | 409 | 398 | 400 | 73,000 | 400 |
| 2000-03-27 | 409 | 418 | 407 | 414 | 173,000 | 414 |
| 2000-03-24 | 397 | 400 | 385 | 399 | 209,000 | 399 |
| 2000-03-23 | 387 | 389 | 381 | 387 | 90,000 | 387 |
| 2000-03-22 | 388 | 389 | 380 | 389 | 191,000 | 389 |
| 2000-03-21 | 375 | 383 | 368 | 377 | 190,000 | 377 |
| 2000-03-17 | 370 | 379 | 366 | 374 | 215,000 | 374 |
| 2000-03-16 | 376 | 377 | 361 | 372 | 341,000 | 372 |
| 2000-03-15 | 384 | 390 | 370 | 380 | 68,000 | 380 |
| 2000-03-14 | 382 | 382 | 367 | 369 | 110,000 | 369 |
| 2000-03-13 | 373 | 383 | 371 | 380 | 173,000 | 380 |
| 2000-03-10 | 361 | 369 | 361 | 368 | 828,000 | 368 |
| 2000-03-09 | 370 | 371 | 365 | 369 | 286,000 | 369 |
| 2000-03-08 | 379 | 382 | 375 | 379 | 264,000 | 379 |
| 2000-03-07 | 383 | 390 | 382 | 385 | 301,000 | 385 |
| 2000-03-06 | 405 | 405 | 386 | 390 | 258,000 | 390 |
| 2000-03-03 | 386 | 414 | 385 | 414 | 210,000 | 414 |
| 2000-03-02 | 399 | 400 | 379 | 380 | 329,000 | 380 |
| 2000-03-01 | 390 | 406 | 390 | 390 | 603,000 | 390 |
| 2000-02-29 | 364 | 395 | 364 | 375 | 516,000 | 375 |
| 2000-02-28 | 360 | 363 | 355 | 359 | 289,000 | 359 |
| 2000-02-25 | 360 | 364 | 355 | 358 | 364,000 | 358 |
| 2000-02-24 | 355 | 360 | 353 | 354 | 329,000 | 354 |
| 2000-02-23 | 365 | 365 | 352 | 360 | 303,000 | 360 |
| 2000-02-22 | 373 | 373 | 365 | 366 | 184,000 | 366 |
| 2000-02-21 | 380 | 380 | 370 | 370 | 161,000 | 370 |
| 2000-02-18 | 392 | 392 | 373 | 373 | 221,000 | 373 |
| 2000-02-17 | 381 | 385 | 377 | 382 | 241,000 | 382 |
| 2000-02-16 | 382 | 402 | 380 | 400 | 169,000 | 400 |
| 2000-02-15 | 400 | 400 | 375 | 375 | 185,000 | 375 |
| 2000-02-14 | 400 | 400 | 394 | 395 | 180,000 | 395 |
| 2000-02-10 | 415 | 415 | 407 | 407 | 135,000 | 407 |
| 2000-02-09 | 415 | 435 | 414 | 421 | 95,000 | 421 |
| 2000-02-08 | 425 | 426 | 410 | 414 | 221,000 | 414 |
| 2000-02-07 | 426 | 433 | 425 | 427 | 62,000 | 427 |
| 2000-02-04 | 436 | 440 | 427 | 428 | 176,000 | 428 |
| 2000-02-03 | 431 | 435 | 430 | 431 | 191,000 | 431 |
| 2000-02-02 | 440 | 441 | 431 | 431 | 69,000 | 431 |
| 2000-02-01 | 444 | 444 | 430 | 430 | 37,000 | 430 |
| 2000-01-31 | 435 | 436 | 425 | 429 | 68,000 | 429 |
| 2000-01-28 | 444 | 455 | 435 | 435 | 234,000 | 435 |
| 2000-01-27 | 440 | 449 | 436 | 440 | 63,000 | 440 |
| 2000-01-26 | 450 | 453 | 433 | 433 | 128,000 | 433 |
| 2000-01-25 | 443 | 446 | 442 | 442 | 135,000 | 442 |
| 2000-01-24 | 456 | 460 | 438 | 438 | 144,000 | 438 |
| 2000-01-21 | 472 | 476 | 455 | 456 | 160,000 | 456 |
| 2000-01-20 | 470 | 473 | 468 | 472 | 295,000 | 472 |
| 2000-01-19 | 460 | 493 | 460 | 470 | 951,000 | 470 |
| 2000-01-18 | 435 | 454 | 435 | 450 | 231,000 | 450 |
| 2000-01-17 | 432 | 436 | 421 | 435 | 252,000 | 435 |
| 2000-01-14 | 431 | 433 | 416 | 417 | 166,000 | 417 |
| 2000-01-13 | 422 | 432 | 421 | 431 | 90,000 | 431 |
| 2000-01-12 | 425 | 435 | 422 | 422 | 84,000 | 422 |
| 2000-01-11 | 430 | 435 | 426 | 429 | 58,000 | 429 |
| 2000-01-07 | 421 | 421 | 419 | 421 | 34,000 | 421 |
| 2000-01-06 | 430 | 430 | 415 | 420 | 53,000 | 420 |
| 2000-01-05 | 415 | 424 | 412 | 415 | 45,000 | 415 |
| 2000-01-04 | 420 | 425 | 412 | 412 | 31,000 | 412 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
