8012 長瀬産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 537 | 545 | 537 | 545 | 34,000 | 545 |
| 2001-12-27 | 521 | 538 | 514 | 538 | 73,000 | 538 |
| 2001-12-26 | 524 | 529 | 521 | 522 | 26,000 | 522 |
| 2001-12-25 | 530 | 530 | 523 | 524 | 40,000 | 524 |
| 2001-12-21 | 529 | 532 | 524 | 529 | 111,000 | 529 |
| 2001-12-20 | 537 | 540 | 525 | 529 | 59,000 | 529 |
| 2001-12-19 | 539 | 540 | 525 | 540 | 44,000 | 540 |
| 2001-12-18 | 526 | 540 | 524 | 540 | 40,000 | 540 |
| 2001-12-17 | 543 | 553 | 525 | 536 | 69,000 | 536 |
| 2001-12-14 | 550 | 552 | 542 | 550 | 225,000 | 550 |
| 2001-12-13 | 549 | 550 | 536 | 550 | 54,000 | 550 |
| 2001-12-12 | 548 | 550 | 535 | 550 | 45,000 | 550 |
| 2001-12-11 | 531 | 550 | 530 | 550 | 41,000 | 550 |
| 2001-12-10 | 561 | 561 | 540 | 546 | 58,000 | 546 |
| 2001-12-07 | 565 | 565 | 550 | 551 | 107,000 | 551 |
| 2001-12-06 | 554 | 559 | 545 | 559 | 37,000 | 559 |
| 2001-12-05 | 549 | 550 | 543 | 550 | 29,000 | 550 |
| 2001-12-04 | 540 | 545 | 540 | 545 | 27,000 | 545 |
| 2001-12-03 | 531 | 532 | 530 | 532 | 26,000 | 532 |
| 2001-11-30 | 541 | 549 | 533 | 544 | 31,000 | 544 |
| 2001-11-29 | 546 | 546 | 532 | 540 | 14,000 | 540 |
| 2001-11-28 | 548 | 555 | 548 | 550 | 30,000 | 550 |
| 2001-11-27 | 569 | 570 | 566 | 568 | 34,000 | 568 |
| 2001-11-26 | 550 | 570 | 550 | 570 | 39,000 | 570 |
| 2001-11-22 | 544 | 550 | 523 | 550 | 26,000 | 550 |
| 2001-11-21 | 521 | 545 | 521 | 545 | 24,000 | 545 |
| 2001-11-20 | 521 | 550 | 518 | 550 | 48,000 | 550 |
| 2001-11-19 | 517 | 520 | 516 | 520 | 13,000 | 520 |
| 2001-11-16 | 517 | 536 | 517 | 527 | 34,000 | 527 |
| 2001-11-15 | 526 | 526 | 515 | 522 | 38,000 | 522 |
| 2001-11-14 | 520 | 520 | 516 | 516 | 44,000 | 516 |
| 2001-11-13 | 518 | 521 | 515 | 520 | 70,000 | 520 |
| 2001-11-12 | 515 | 524 | 515 | 518 | 36,000 | 518 |
| 2001-11-09 | 523 | 527 | 520 | 521 | 31,000 | 521 |
| 2001-11-08 | 525 | 537 | 521 | 537 | 32,000 | 537 |
| 2001-11-07 | 530 | 530 | 520 | 521 | 47,000 | 521 |
| 2001-11-06 | 537 | 537 | 532 | 532 | 82,000 | 532 |
| 2001-11-05 | 541 | 547 | 540 | 543 | 100,000 | 543 |
| 2001-11-02 | 550 | 555 | 542 | 543 | 87,000 | 543 |
| 2001-11-01 | 561 | 570 | 553 | 564 | 59,000 | 564 |
| 2001-10-31 | 572 | 573 | 563 | 573 | 54,000 | 573 |
| 2001-10-30 | 565 | 572 | 565 | 568 | 39,000 | 568 |
| 2001-10-29 | 575 | 578 | 570 | 573 | 32,000 | 573 |
| 2001-10-26 | 588 | 588 | 565 | 575 | 71,000 | 575 |
| 2001-10-25 | 562 | 580 | 562 | 580 | 109,000 | 580 |
| 2001-10-24 | 551 | 570 | 550 | 550 | 93,000 | 550 |
| 2001-10-23 | 542 | 550 | 540 | 550 | 38,000 | 550 |
| 2001-10-22 | 537 | 537 | 530 | 535 | 41,000 | 535 |
| 2001-10-19 | 528 | 528 | 513 | 527 | 72,000 | 527 |
| 2001-10-18 | 516 | 518 | 511 | 518 | 89,000 | 518 |
| 2001-10-17 | 518 | 531 | 518 | 530 | 138,000 | 530 |
| 2001-10-16 | 570 | 570 | 527 | 532 | 64,000 | 532 |
| 2001-10-15 | 560 | 570 | 556 | 570 | 60,000 | 570 |
| 2001-10-12 | 555 | 560 | 542 | 560 | 84,000 | 560 |
| 2001-10-11 | 535 | 547 | 534 | 545 | 86,000 | 545 |
| 2001-10-10 | 541 | 548 | 538 | 542 | 81,000 | 542 |
| 2001-10-09 | 557 | 568 | 550 | 556 | 97,000 | 556 |
| 2001-10-05 | 569 | 569 | 554 | 556 | 68,000 | 556 |
| 2001-10-04 | 569 | 579 | 566 | 572 | 83,000 | 572 |
| 2001-10-03 | 558 | 565 | 549 | 549 | 67,000 | 549 |
| 2001-10-02 | 531 | 552 | 531 | 548 | 78,000 | 548 |
| 2001-10-01 | 513 | 538 | 513 | 531 | 131,000 | 531 |
| 2001-09-28 | 524 | 540 | 488 | 488 | 82,000 | 488 |
| 2001-09-27 | 508 | 520 | 508 | 520 | 35,000 | 520 |
| 2001-09-26 | 501 | 510 | 500 | 510 | 44,000 | 510 |
| 2001-09-25 | 510 | 510 | 501 | 509 | 70,000 | 509 |
| 2001-09-21 | 493 | 493 | 490 | 491 | 58,000 | 491 |
| 2001-09-20 | 525 | 525 | 490 | 499 | 82,000 | 499 |
| 2001-09-19 | 519 | 519 | 515 | 515 | 33,000 | 515 |
| 2001-09-18 | 505 | 519 | 505 | 511 | 72,000 | 511 |
| 2001-09-17 | 510 | 510 | 501 | 503 | 47,000 | 503 |
| 2001-09-14 | 520 | 523 | 505 | 519 | 107,000 | 519 |
| 2001-09-13 | 501 | 510 | 501 | 505 | 59,000 | 505 |
| 2001-09-12 | 509 | 524 | 505 | 505 | 53,000 | 505 |
| 2001-09-11 | 525 | 532 | 520 | 528 | 79,000 | 528 |
| 2001-09-10 | 535 | 537 | 515 | 531 | 45,000 | 531 |
| 2001-09-07 | 552 | 555 | 545 | 545 | 54,000 | 545 |
| 2001-09-06 | 559 | 560 | 552 | 553 | 79,000 | 553 |
| 2001-09-05 | 557 | 565 | 555 | 565 | 85,000 | 565 |
| 2001-09-04 | 554 | 565 | 554 | 565 | 98,000 | 565 |
| 2001-09-03 | 570 | 573 | 563 | 564 | 86,000 | 564 |
| 2001-08-31 | 580 | 582 | 573 | 582 | 61,000 | 582 |
| 2001-08-30 | 569 | 583 | 553 | 583 | 61,000 | 583 |
| 2001-08-29 | 577 | 581 | 577 | 578 | 79,000 | 578 |
| 2001-08-28 | 584 | 584 | 575 | 584 | 75,000 | 584 |
| 2001-08-27 | 588 | 590 | 587 | 587 | 12,000 | 587 |
| 2001-08-24 | 588 | 595 | 587 | 587 | 46,000 | 587 |
| 2001-08-23 | 590 | 594 | 584 | 584 | 88,000 | 584 |
| 2001-08-22 | 590 | 590 | 581 | 586 | 35,000 | 586 |
| 2001-08-21 | 598 | 599 | 586 | 595 | 194,000 | 595 |
| 2001-08-20 | 588 | 598 | 587 | 590 | 117,000 | 590 |
| 2001-08-17 | 596 | 599 | 590 | 596 | 79,000 | 596 |
| 2001-08-16 | 586 | 596 | 586 | 596 | 18,000 | 596 |
| 2001-08-15 | 585 | 598 | 579 | 596 | 33,000 | 596 |
| 2001-08-14 | 594 | 598 | 592 | 598 | 30,000 | 598 |
| 2001-08-13 | 593 | 595 | 586 | 595 | 33,000 | 595 |
| 2001-08-10 | 595 | 595 | 587 | 587 | 17,000 | 587 |
| 2001-08-09 | 589 | 593 | 589 | 593 | 33,000 | 593 |
| 2001-08-08 | 599 | 599 | 594 | 594 | 79,000 | 594 |
| 2001-08-07 | 585 | 600 | 585 | 593 | 43,000 | 593 |
| 2001-08-06 | 590 | 592 | 588 | 590 | 22,000 | 590 |
| 2001-08-03 | 590 | 596 | 590 | 590 | 49,000 | 590 |
| 2001-08-02 | 590 | 600 | 590 | 600 | 60,000 | 600 |
| 2001-08-01 | 599 | 600 | 596 | 599 | 37,000 | 599 |
| 2001-07-31 | 590 | 600 | 590 | 600 | 47,000 | 600 |
| 2001-07-30 | 598 | 599 | 590 | 591 | 14,000 | 591 |
| 2001-07-27 | 591 | 600 | 590 | 599 | 75,000 | 599 |
| 2001-07-26 | 592 | 592 | 579 | 579 | 223,000 | 579 |
| 2001-07-25 | 600 | 601 | 594 | 598 | 60,000 | 598 |
| 2001-07-24 | 594 | 594 | 590 | 592 | 43,000 | 592 |
| 2001-07-23 | 600 | 600 | 590 | 594 | 65,000 | 594 |
| 2001-07-19 | 610 | 613 | 607 | 609 | 65,000 | 609 |
| 2001-07-18 | 601 | 620 | 600 | 620 | 89,000 | 620 |
| 2001-07-17 | 605 | 606 | 595 | 601 | 96,000 | 601 |
| 2001-07-16 | 605 | 605 | 602 | 602 | 54,000 | 602 |
| 2001-07-13 | 601 | 606 | 601 | 605 | 49,000 | 605 |
| 2001-07-12 | 604 | 605 | 600 | 605 | 72,000 | 605 |
| 2001-07-11 | 599 | 606 | 595 | 604 | 305,000 | 604 |
| 2001-07-10 | 600 | 603 | 596 | 600 | 73,000 | 600 |
| 2001-07-09 | 598 | 600 | 596 | 600 | 84,000 | 600 |
| 2001-07-06 | 602 | 602 | 597 | 598 | 76,000 | 598 |
| 2001-07-05 | 602 | 605 | 587 | 603 | 95,000 | 603 |
| 2001-07-04 | 605 | 605 | 593 | 602 | 63,000 | 602 |
| 2001-07-03 | 601 | 603 | 592 | 600 | 42,000 | 600 |
| 2001-07-02 | 595 | 599 | 582 | 599 | 70,000 | 599 |
| 2001-06-29 | 600 | 609 | 592 | 605 | 200,000 | 605 |
| 2001-06-28 | 584 | 599 | 584 | 595 | 46,000 | 595 |
| 2001-06-27 | 600 | 600 | 582 | 595 | 21,000 | 595 |
| 2001-06-26 | 599 | 605 | 599 | 605 | 131,000 | 605 |
| 2001-06-25 | 600 | 608 | 598 | 600 | 217,000 | 600 |
| 2001-06-22 | 590 | 600 | 582 | 595 | 251,000 | 595 |
| 2001-06-21 | 569 | 580 | 568 | 578 | 69,000 | 578 |
| 2001-06-20 | 574 | 574 | 561 | 570 | 31,000 | 570 |
| 2001-06-19 | 570 | 580 | 558 | 574 | 89,000 | 574 |
| 2001-06-18 | 565 | 568 | 560 | 568 | 40,000 | 568 |
| 2001-06-15 | 567 | 574 | 554 | 573 | 78,000 | 573 |
| 2001-06-14 | 571 | 573 | 562 | 563 | 73,000 | 563 |
| 2001-06-13 | 560 | 570 | 560 | 570 | 47,000 | 570 |
| 2001-06-12 | 581 | 583 | 570 | 570 | 48,000 | 570 |
| 2001-06-11 | 580 | 588 | 580 | 588 | 98,000 | 588 |
| 2001-06-08 | 580 | 588 | 580 | 585 | 281,000 | 585 |
| 2001-06-07 | 580 | 590 | 580 | 590 | 23,000 | 590 |
| 2001-06-06 | 594 | 594 | 573 | 594 | 52,000 | 594 |
| 2001-06-05 | 594 | 594 | 587 | 594 | 17,000 | 594 |
| 2001-06-04 | 585 | 594 | 585 | 594 | 79,000 | 594 |
| 2001-06-01 | 580 | 585 | 575 | 585 | 86,000 | 585 |
| 2001-05-31 | 592 | 601 | 584 | 587 | 83,000 | 587 |
| 2001-05-30 | 583 | 650 | 575 | 622 | 360,000 | 622 |
| 2001-05-29 | 587 | 589 | 581 | 584 | 23,000 | 584 |
| 2001-05-28 | 590 | 595 | 585 | 585 | 21,000 | 585 |
| 2001-05-25 | 594 | 598 | 588 | 598 | 36,000 | 598 |
| 2001-05-24 | 585 | 594 | 585 | 587 | 73,000 | 587 |
| 2001-05-23 | 591 | 595 | 588 | 595 | 50,000 | 595 |
| 2001-05-22 | 595 | 599 | 581 | 590 | 75,000 | 590 |
| 2001-05-21 | 605 | 605 | 586 | 593 | 114,000 | 593 |
| 2001-05-18 | 598 | 610 | 598 | 600 | 132,000 | 600 |
| 2001-05-17 | 586 | 598 | 586 | 598 | 28,000 | 598 |
| 2001-05-16 | 589 | 590 | 576 | 580 | 15,000 | 580 |
| 2001-05-15 | 599 | 599 | 584 | 584 | 25,000 | 584 |
| 2001-05-14 | 600 | 600 | 594 | 597 | 16,000 | 597 |
| 2001-05-11 | 591 | 600 | 590 | 600 | 43,000 | 600 |
| 2001-05-10 | 597 | 597 | 591 | 591 | 11,000 | 591 |
| 2001-05-09 | 600 | 600 | 589 | 597 | 35,000 | 597 |
| 2001-05-08 | 608 | 608 | 600 | 603 | 95,000 | 603 |
| 2001-05-07 | 610 | 610 | 608 | 608 | 53,000 | 608 |
| 2001-05-02 | 608 | 610 | 605 | 610 | 120,000 | 610 |
| 2001-05-01 | 592 | 605 | 592 | 605 | 184,000 | 605 |
| 2001-04-27 | 589 | 600 | 561 | 592 | 222,000 | 592 |
| 2001-04-26 | 567 | 589 | 564 | 589 | 276,000 | 589 |
| 2001-04-25 | 570 | 570 | 550 | 554 | 60,000 | 554 |
| 2001-04-24 | 550 | 555 | 540 | 555 | 49,000 | 555 |
| 2001-04-23 | 543 | 552 | 543 | 552 | 67,000 | 552 |
| 2001-04-20 | 548 | 549 | 536 | 549 | 41,000 | 549 |
| 2001-04-19 | 540 | 548 | 537 | 548 | 158,000 | 548 |
| 2001-04-18 | 540 | 547 | 535 | 542 | 105,000 | 542 |
| 2001-04-17 | 537 | 539 | 535 | 539 | 30,000 | 539 |
| 2001-04-16 | 549 | 549 | 537 | 540 | 19,000 | 540 |
| 2001-04-13 | 548 | 549 | 535 | 535 | 24,000 | 535 |
| 2001-04-12 | 550 | 550 | 531 | 549 | 23,000 | 549 |
| 2001-04-11 | 547 | 547 | 531 | 544 | 41,000 | 544 |
| 2001-04-10 | 531 | 544 | 531 | 537 | 23,000 | 537 |
| 2001-04-09 | 540 | 544 | 524 | 530 | 26,000 | 530 |
| 2001-04-06 | 555 | 570 | 546 | 546 | 79,000 | 546 |
| 2001-04-05 | 550 | 555 | 545 | 546 | 34,000 | 546 |
| 2001-04-04 | 533 | 557 | 530 | 551 | 69,000 | 551 |
| 2001-04-03 | 530 | 550 | 529 | 550 | 54,000 | 550 |
| 2001-04-02 | 534 | 534 | 505 | 505 | 48,000 | 505 |
| 2001-03-30 | 539 | 540 | 522 | 535 | 31,000 | 535 |
| 2001-03-29 | 550 | 550 | 540 | 540 | 50,000 | 540 |
| 2001-03-28 | 565 | 570 | 546 | 560 | 69,000 | 560 |
| 2001-03-27 | 552 | 570 | 552 | 570 | 104,000 | 570 |
| 2001-03-26 | 535 | 570 | 530 | 570 | 124,000 | 570 |
| 2001-03-23 | 540 | 540 | 521 | 535 | 64,000 | 535 |
| 2001-03-22 | 534 | 538 | 521 | 525 | 58,000 | 525 |
| 2001-03-21 | 512 | 540 | 509 | 540 | 100,000 | 540 |
| 2001-03-19 | 506 | 511 | 496 | 508 | 16,000 | 508 |
| 2001-03-16 | 500 | 514 | 490 | 503 | 88,000 | 503 |
| 2001-03-15 | 470 | 481 | 462 | 481 | 70,000 | 481 |
| 2001-03-14 | 476 | 485 | 471 | 472 | 67,000 | 472 |
| 2001-03-13 | 480 | 480 | 470 | 471 | 74,000 | 471 |
| 2001-03-12 | 507 | 507 | 485 | 485 | 124,000 | 485 |
| 2001-03-09 | 495 | 507 | 495 | 507 | 121,000 | 507 |
| 2001-03-08 | 500 | 505 | 498 | 505 | 34,000 | 505 |
| 2001-03-07 | 496 | 500 | 495 | 500 | 83,000 | 500 |
| 2001-03-06 | 490 | 495 | 483 | 495 | 39,000 | 495 |
| 2001-03-05 | 480 | 490 | 480 | 489 | 87,000 | 489 |
| 2001-03-02 | 499 | 499 | 490 | 490 | 89,000 | 490 |
| 2001-03-01 | 500 | 501 | 496 | 500 | 87,000 | 500 |
| 2001-02-28 | 504 | 510 | 499 | 507 | 151,000 | 507 |
| 2001-02-27 | 500 | 510 | 500 | 510 | 150,000 | 510 |
| 2001-02-26 | 497 | 515 | 493 | 505 | 265,000 | 505 |
| 2001-02-23 | 489 | 495 | 482 | 492 | 133,000 | 492 |
| 2001-02-22 | 479 | 486 | 478 | 480 | 65,000 | 480 |
| 2001-02-21 | 481 | 489 | 481 | 489 | 38,000 | 489 |
| 2001-02-20 | 484 | 490 | 476 | 490 | 60,000 | 490 |
| 2001-02-19 | 488 | 488 | 481 | 481 | 61,000 | 481 |
| 2001-02-16 | 487 | 491 | 481 | 489 | 125,000 | 489 |
| 2001-02-15 | 479 | 488 | 475 | 488 | 204,000 | 488 |
| 2001-02-14 | 462 | 469 | 462 | 469 | 73,000 | 469 |
| 2001-02-13 | 460 | 475 | 459 | 468 | 133,000 | 468 |
| 2001-02-09 | 454 | 458 | 453 | 458 | 90,000 | 458 |
| 2001-02-08 | 458 | 460 | 451 | 453 | 77,000 | 453 |
| 2001-02-07 | 451 | 457 | 451 | 451 | 155,000 | 451 |
| 2001-02-06 | 455 | 457 | 451 | 455 | 159,000 | 455 |
| 2001-02-05 | 455 | 460 | 452 | 460 | 246,000 | 460 |
| 2001-02-02 | 458 | 466 | 454 | 455 | 243,000 | 455 |
| 2001-02-01 | 443 | 469 | 443 | 467 | 113,000 | 467 |
| 2001-01-31 | 450 | 450 | 441 | 442 | 79,000 | 442 |
| 2001-01-30 | 456 | 457 | 447 | 447 | 116,000 | 447 |
| 2001-01-29 | 436 | 458 | 436 | 451 | 138,000 | 451 |
| 2001-01-26 | 434 | 455 | 434 | 445 | 178,000 | 445 |
| 2001-01-25 | 430 | 454 | 430 | 439 | 211,000 | 439 |
| 2001-01-24 | 426 | 430 | 422 | 423 | 180,000 | 423 |
| 2001-01-23 | 431 | 438 | 420 | 420 | 191,000 | 420 |
| 2001-01-22 | 428 | 434 | 420 | 426 | 190,000 | 426 |
| 2001-01-19 | 437 | 437 | 427 | 427 | 129,000 | 427 |
| 2001-01-18 | 426 | 439 | 426 | 437 | 56,000 | 437 |
| 2001-01-17 | 430 | 430 | 424 | 425 | 69,000 | 425 |
| 2001-01-16 | 423 | 430 | 423 | 430 | 118,000 | 430 |
| 2001-01-15 | 428 | 428 | 421 | 422 | 67,000 | 422 |
| 2001-01-12 | 411 | 430 | 411 | 430 | 65,000 | 430 |
| 2001-01-11 | 422 | 425 | 401 | 412 | 131,000 | 412 |
| 2001-01-10 | 426 | 427 | 420 | 425 | 123,000 | 425 |
| 2001-01-09 | 421 | 429 | 421 | 427 | 109,000 | 427 |
| 2001-01-05 | 412 | 428 | 411 | 426 | 198,000 | 426 |
| 2001-01-04 | 443 | 443 | 411 | 412 | 52,000 | 412 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
