8012 長瀬産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 534 | 534 | 532 | 532 | 9,000 | 532 |
| 2002-12-27 | 538 | 538 | 531 | 537 | 41,000 | 537 |
| 2002-12-26 | 516 | 528 | 516 | 528 | 14,000 | 528 |
| 2002-12-25 | 525 | 525 | 514 | 515 | 168,000 | 515 |
| 2002-12-24 | 510 | 517 | 507 | 514 | 109,000 | 514 |
| 2002-12-20 | 506 | 525 | 506 | 517 | 192,000 | 517 |
| 2002-12-19 | 506 | 516 | 505 | 516 | 81,000 | 516 |
| 2002-12-18 | 511 | 516 | 507 | 508 | 112,000 | 508 |
| 2002-12-17 | 519 | 519 | 511 | 517 | 24,000 | 517 |
| 2002-12-16 | 525 | 526 | 519 | 519 | 312,000 | 519 |
| 2002-12-13 | 523 | 528 | 521 | 528 | 229,000 | 528 |
| 2002-12-12 | 516 | 523 | 515 | 523 | 64,000 | 523 |
| 2002-12-11 | 515 | 520 | 512 | 516 | 134,000 | 516 |
| 2002-12-10 | 510 | 515 | 509 | 515 | 83,000 | 515 |
| 2002-12-09 | 511 | 512 | 507 | 509 | 70,000 | 509 |
| 2002-12-06 | 509 | 511 | 508 | 511 | 93,000 | 511 |
| 2002-12-05 | 512 | 512 | 507 | 510 | 76,000 | 510 |
| 2002-12-04 | 514 | 517 | 509 | 512 | 68,000 | 512 |
| 2002-12-03 | 511 | 515 | 509 | 515 | 89,000 | 515 |
| 2002-12-02 | 506 | 515 | 506 | 511 | 385,000 | 511 |
| 2002-11-29 | 504 | 522 | 504 | 509 | 132,000 | 509 |
| 2002-11-28 | 517 | 522 | 513 | 514 | 68,000 | 514 |
| 2002-11-27 | 510 | 523 | 510 | 519 | 82,000 | 519 |
| 2002-11-26 | 519 | 529 | 518 | 518 | 46,000 | 518 |
| 2002-11-25 | 518 | 528 | 518 | 519 | 85,000 | 519 |
| 2002-11-22 | 505 | 518 | 503 | 518 | 101,000 | 518 |
| 2002-11-21 | 504 | 507 | 500 | 505 | 87,000 | 505 |
| 2002-11-20 | 505 | 520 | 505 | 510 | 84,000 | 510 |
| 2002-11-19 | 505 | 509 | 500 | 509 | 56,000 | 509 |
| 2002-11-18 | 513 | 513 | 505 | 513 | 47,000 | 513 |
| 2002-11-15 | 515 | 517 | 510 | 515 | 53,000 | 515 |
| 2002-11-14 | 515 | 518 | 514 | 514 | 45,000 | 514 |
| 2002-11-13 | 523 | 529 | 519 | 519 | 43,000 | 519 |
| 2002-11-12 | 516 | 529 | 516 | 529 | 43,000 | 529 |
| 2002-11-11 | 522 | 527 | 521 | 521 | 21,000 | 521 |
| 2002-11-08 | 528 | 538 | 521 | 532 | 60,000 | 532 |
| 2002-11-07 | 535 | 535 | 527 | 534 | 40,000 | 534 |
| 2002-11-06 | 534 | 545 | 530 | 534 | 75,000 | 534 |
| 2002-11-05 | 517 | 529 | 516 | 528 | 58,000 | 528 |
| 2002-11-01 | 514 | 521 | 513 | 516 | 31,000 | 516 |
| 2002-10-31 | 535 | 535 | 518 | 518 | 41,000 | 518 |
| 2002-10-30 | 517 | 529 | 517 | 529 | 56,000 | 529 |
| 2002-10-29 | 529 | 532 | 511 | 518 | 81,000 | 518 |
| 2002-10-28 | 521 | 550 | 505 | 549 | 208,000 | 549 |
| 2002-10-25 | 516 | 522 | 509 | 522 | 55,000 | 522 |
| 2002-10-24 | 508 | 513 | 507 | 512 | 137,000 | 512 |
| 2002-10-23 | 514 | 514 | 500 | 513 | 72,000 | 513 |
| 2002-10-22 | 518 | 520 | 515 | 515 | 74,000 | 515 |
| 2002-10-21 | 518 | 521 | 517 | 518 | 116,000 | 518 |
| 2002-10-18 | 525 | 530 | 516 | 518 | 121,000 | 518 |
| 2002-10-17 | 528 | 532 | 522 | 522 | 76,000 | 522 |
| 2002-10-16 | 530 | 531 | 522 | 529 | 89,000 | 529 |
| 2002-10-15 | 544 | 544 | 525 | 532 | 66,000 | 532 |
| 2002-10-11 | 529 | 529 | 524 | 525 | 54,000 | 525 |
| 2002-10-10 | 530 | 531 | 510 | 529 | 60,000 | 529 |
| 2002-10-09 | 526 | 540 | 520 | 530 | 109,000 | 530 |
| 2002-10-08 | 530 | 532 | 526 | 530 | 76,000 | 530 |
| 2002-10-07 | 535 | 536 | 532 | 533 | 64,000 | 533 |
| 2002-10-04 | 545 | 545 | 537 | 542 | 57,000 | 542 |
| 2002-10-03 | 555 | 555 | 545 | 547 | 95,000 | 547 |
| 2002-10-02 | 549 | 550 | 544 | 548 | 18,000 | 548 |
| 2002-10-01 | 550 | 551 | 542 | 548 | 58,000 | 548 |
| 2002-09-30 | 556 | 562 | 555 | 556 | 33,000 | 556 |
| 2002-09-27 | 567 | 574 | 560 | 566 | 99,000 | 566 |
| 2002-09-26 | 560 | 568 | 558 | 568 | 89,000 | 568 |
| 2002-09-25 | 560 | 560 | 547 | 555 | 109,000 | 555 |
| 2002-09-24 | 569 | 569 | 555 | 564 | 101,000 | 564 |
| 2002-09-20 | 560 | 570 | 560 | 569 | 116,000 | 569 |
| 2002-09-19 | 552 | 570 | 551 | 558 | 124,000 | 558 |
| 2002-09-18 | 541 | 552 | 535 | 552 | 20,000 | 552 |
| 2002-09-17 | 550 | 555 | 542 | 551 | 58,000 | 551 |
| 2002-09-13 | 530 | 530 | 526 | 529 | 166,000 | 529 |
| 2002-09-12 | 547 | 550 | 544 | 545 | 31,000 | 545 |
| 2002-09-11 | 538 | 549 | 538 | 548 | 41,000 | 548 |
| 2002-09-10 | 536 | 550 | 534 | 544 | 57,000 | 544 |
| 2002-09-09 | 527 | 535 | 527 | 534 | 29,000 | 534 |
| 2002-09-06 | 528 | 530 | 523 | 525 | 44,000 | 525 |
| 2002-09-05 | 527 | 537 | 516 | 533 | 84,000 | 533 |
| 2002-09-04 | 529 | 530 | 524 | 526 | 116,000 | 526 |
| 2002-09-03 | 541 | 541 | 531 | 533 | 75,000 | 533 |
| 2002-09-02 | 546 | 547 | 540 | 541 | 44,000 | 541 |
| 2002-08-30 | 538 | 547 | 537 | 547 | 35,000 | 547 |
| 2002-08-29 | 543 | 547 | 531 | 531 | 76,000 | 531 |
| 2002-08-28 | 552 | 552 | 541 | 549 | 48,000 | 549 |
| 2002-08-27 | 560 | 560 | 550 | 551 | 50,000 | 551 |
| 2002-08-26 | 542 | 562 | 542 | 562 | 56,000 | 562 |
| 2002-08-23 | 558 | 564 | 538 | 538 | 101,000 | 538 |
| 2002-08-22 | 535 | 564 | 535 | 563 | 108,000 | 563 |
| 2002-08-21 | 557 | 557 | 534 | 534 | 55,000 | 534 |
| 2002-08-20 | 550 | 558 | 534 | 558 | 42,000 | 558 |
| 2002-08-19 | 556 | 559 | 535 | 550 | 53,000 | 550 |
| 2002-08-16 | 557 | 560 | 550 | 560 | 53,000 | 560 |
| 2002-08-15 | 560 | 560 | 546 | 557 | 49,000 | 557 |
| 2002-08-14 | 528 | 556 | 528 | 545 | 364,000 | 545 |
| 2002-08-13 | 556 | 556 | 529 | 534 | 80,000 | 534 |
| 2002-08-12 | 564 | 568 | 556 | 556 | 60,000 | 556 |
| 2002-08-09 | 550 | 569 | 550 | 564 | 106,000 | 564 |
| 2002-08-08 | 547 | 547 | 543 | 543 | 23,000 | 543 |
| 2002-08-07 | 549 | 550 | 540 | 547 | 28,000 | 547 |
| 2002-08-06 | 543 | 553 | 543 | 550 | 72,000 | 550 |
| 2002-08-05 | 549 | 554 | 541 | 553 | 25,000 | 553 |
| 2002-08-02 | 540 | 554 | 534 | 554 | 36,000 | 554 |
| 2002-08-01 | 534 | 540 | 531 | 539 | 30,000 | 539 |
| 2002-07-31 | 524 | 534 | 516 | 534 | 41,000 | 534 |
| 2002-07-30 | 520 | 528 | 520 | 525 | 20,000 | 525 |
| 2002-07-29 | 515 | 516 | 515 | 515 | 51,000 | 515 |
| 2002-07-26 | 521 | 529 | 512 | 512 | 106,000 | 512 |
| 2002-07-25 | 557 | 557 | 523 | 523 | 177,000 | 523 |
| 2002-07-24 | 524 | 526 | 523 | 523 | 40,000 | 523 |
| 2002-07-23 | 527 | 536 | 523 | 525 | 56,000 | 525 |
| 2002-07-22 | 535 | 545 | 523 | 527 | 39,000 | 527 |
| 2002-07-19 | 526 | 538 | 520 | 530 | 42,000 | 530 |
| 2002-07-18 | 520 | 530 | 520 | 526 | 80,000 | 526 |
| 2002-07-17 | 532 | 532 | 516 | 516 | 86,000 | 516 |
| 2002-07-16 | 545 | 548 | 530 | 530 | 89,000 | 530 |
| 2002-07-15 | 559 | 559 | 543 | 545 | 60,000 | 545 |
| 2002-07-12 | 563 | 563 | 542 | 542 | 75,000 | 542 |
| 2002-07-11 | 557 | 564 | 550 | 559 | 61,000 | 559 |
| 2002-07-10 | 555 | 564 | 553 | 559 | 52,000 | 559 |
| 2002-07-09 | 541 | 554 | 540 | 553 | 59,000 | 553 |
| 2002-07-08 | 549 | 554 | 542 | 542 | 37,000 | 542 |
| 2002-07-05 | 551 | 560 | 548 | 555 | 34,000 | 555 |
| 2002-07-04 | 565 | 565 | 550 | 551 | 26,000 | 551 |
| 2002-07-03 | 540 | 567 | 540 | 566 | 39,000 | 566 |
| 2002-07-02 | 537 | 550 | 537 | 550 | 40,000 | 550 |
| 2002-07-01 | 554 | 568 | 551 | 554 | 46,000 | 554 |
| 2002-06-28 | 576 | 576 | 555 | 572 | 90,000 | 572 |
| 2002-06-27 | 555 | 555 | 535 | 540 | 75,000 | 540 |
| 2002-06-26 | 544 | 551 | 535 | 535 | 80,000 | 535 |
| 2002-06-25 | 560 | 561 | 544 | 544 | 60,000 | 544 |
| 2002-06-24 | 550 | 553 | 542 | 553 | 49,000 | 553 |
| 2002-06-21 | 553 | 560 | 552 | 553 | 107,000 | 553 |
| 2002-06-20 | 536 | 553 | 535 | 553 | 53,000 | 553 |
| 2002-06-19 | 541 | 542 | 535 | 535 | 91,000 | 535 |
| 2002-06-18 | 540 | 552 | 539 | 541 | 53,000 | 541 |
| 2002-06-17 | 560 | 560 | 530 | 535 | 65,000 | 535 |
| 2002-06-14 | 571 | 571 | 547 | 548 | 283,000 | 548 |
| 2002-06-13 | 564 | 567 | 560 | 564 | 81,000 | 564 |
| 2002-06-12 | 565 | 567 | 558 | 567 | 44,000 | 567 |
| 2002-06-11 | 555 | 566 | 548 | 566 | 29,000 | 566 |
| 2002-06-10 | 541 | 550 | 541 | 547 | 41,000 | 547 |
| 2002-06-07 | 544 | 545 | 534 | 540 | 95,000 | 540 |
| 2002-06-06 | 583 | 583 | 534 | 534 | 103,000 | 534 |
| 2002-06-05 | 586 | 587 | 572 | 573 | 43,000 | 573 |
| 2002-06-04 | 593 | 594 | 586 | 586 | 35,000 | 586 |
| 2002-06-03 | 599 | 599 | 591 | 591 | 16,000 | 591 |
| 2002-05-31 | 590 | 599 | 590 | 590 | 44,000 | 590 |
| 2002-05-30 | 599 | 599 | 586 | 586 | 45,000 | 586 |
| 2002-05-29 | 597 | 597 | 590 | 590 | 29,000 | 590 |
| 2002-05-28 | 592 | 593 | 586 | 593 | 39,000 | 593 |
| 2002-05-27 | 599 | 615 | 597 | 612 | 183,000 | 612 |
| 2002-05-24 | 590 | 591 | 580 | 590 | 174,000 | 590 |
| 2002-05-23 | 579 | 590 | 575 | 584 | 172,000 | 584 |
| 2002-05-22 | 560 | 573 | 552 | 571 | 96,000 | 571 |
| 2002-05-21 | 546 | 590 | 544 | 566 | 151,000 | 566 |
| 2002-05-20 | 533 | 549 | 533 | 536 | 18,000 | 536 |
| 2002-05-17 | 552 | 552 | 531 | 531 | 32,000 | 531 |
| 2002-05-16 | 525 | 550 | 525 | 550 | 36,000 | 550 |
| 2002-05-15 | 534 | 537 | 521 | 521 | 40,000 | 521 |
| 2002-05-14 | 527 | 527 | 524 | 526 | 31,000 | 526 |
| 2002-05-13 | 522 | 524 | 518 | 523 | 53,000 | 523 |
| 2002-05-10 | 526 | 528 | 525 | 526 | 28,000 | 526 |
| 2002-05-09 | 528 | 532 | 525 | 525 | 30,000 | 525 |
| 2002-05-08 | 520 | 522 | 517 | 519 | 44,000 | 519 |
| 2002-05-07 | 525 | 533 | 521 | 521 | 24,000 | 521 |
| 2002-05-02 | 536 | 536 | 525 | 530 | 19,000 | 530 |
| 2002-05-01 | 526 | 527 | 520 | 526 | 46,000 | 526 |
| 2002-04-30 | 524 | 534 | 519 | 534 | 23,000 | 534 |
| 2002-04-26 | 537 | 540 | 525 | 526 | 62,000 | 526 |
| 2002-04-25 | 549 | 549 | 534 | 539 | 32,000 | 539 |
| 2002-04-24 | 530 | 550 | 529 | 543 | 32,000 | 543 |
| 2002-04-23 | 540 | 542 | 532 | 540 | 29,000 | 540 |
| 2002-04-22 | 552 | 554 | 531 | 550 | 34,000 | 550 |
| 2002-04-19 | 540 | 550 | 539 | 550 | 41,000 | 550 |
| 2002-04-18 | 541 | 547 | 541 | 542 | 27,000 | 542 |
| 2002-04-17 | 550 | 553 | 548 | 549 | 36,000 | 549 |
| 2002-04-16 | 530 | 550 | 530 | 550 | 56,000 | 550 |
| 2002-04-15 | 540 | 540 | 530 | 540 | 52,000 | 540 |
| 2002-04-12 | 526 | 542 | 515 | 541 | 72,000 | 541 |
| 2002-04-11 | 530 | 530 | 515 | 517 | 44,000 | 517 |
| 2002-04-10 | 515 | 530 | 515 | 530 | 78,000 | 530 |
| 2002-04-09 | 530 | 530 | 515 | 515 | 38,000 | 515 |
| 2002-04-08 | 537 | 537 | 521 | 530 | 53,000 | 530 |
| 2002-04-05 | 527 | 535 | 527 | 535 | 93,000 | 535 |
| 2002-04-04 | 521 | 525 | 520 | 523 | 57,000 | 523 |
| 2002-04-03 | 510 | 521 | 510 | 521 | 60,000 | 521 |
| 2002-04-02 | 513 | 515 | 510 | 510 | 21,000 | 510 |
| 2002-04-01 | 520 | 525 | 510 | 523 | 48,000 | 523 |
| 2002-03-29 | 521 | 527 | 510 | 510 | 119,000 | 510 |
| 2002-03-28 | 530 | 530 | 520 | 520 | 70,000 | 520 |
| 2002-03-27 | 530 | 531 | 524 | 530 | 125,000 | 530 |
| 2002-03-26 | 530 | 532 | 528 | 528 | 83,000 | 528 |
| 2002-03-25 | 541 | 541 | 532 | 539 | 81,000 | 539 |
| 2002-03-22 | 535 | 547 | 535 | 541 | 46,000 | 541 |
| 2002-03-20 | 549 | 549 | 538 | 542 | 48,000 | 542 |
| 2002-03-19 | 550 | 550 | 539 | 550 | 73,000 | 550 |
| 2002-03-18 | 533 | 549 | 533 | 540 | 47,000 | 540 |
| 2002-03-15 | 559 | 559 | 553 | 553 | 32,000 | 553 |
| 2002-03-14 | 530 | 551 | 530 | 551 | 34,000 | 551 |
| 2002-03-13 | 535 | 539 | 530 | 530 | 46,000 | 530 |
| 2002-03-12 | 560 | 560 | 545 | 545 | 31,000 | 545 |
| 2002-03-11 | 557 | 559 | 553 | 559 | 38,000 | 559 |
| 2002-03-08 | 541 | 561 | 541 | 553 | 285,000 | 553 |
| 2002-03-07 | 578 | 580 | 571 | 571 | 35,000 | 571 |
| 2002-03-06 | 572 | 581 | 572 | 580 | 38,000 | 580 |
| 2002-03-05 | 589 | 589 | 581 | 585 | 37,000 | 585 |
| 2002-03-04 | 589 | 590 | 583 | 590 | 57,000 | 590 |
| 2002-03-01 | 583 | 583 | 559 | 561 | 53,000 | 561 |
| 2002-02-28 | 586 | 591 | 574 | 584 | 72,000 | 584 |
| 2002-02-27 | 561 | 585 | 560 | 585 | 75,000 | 585 |
| 2002-02-26 | 579 | 579 | 557 | 560 | 24,000 | 560 |
| 2002-02-25 | 570 | 579 | 568 | 579 | 91,000 | 579 |
| 2002-02-22 | 569 | 570 | 566 | 566 | 26,000 | 566 |
| 2002-02-21 | 559 | 570 | 553 | 570 | 32,000 | 570 |
| 2002-02-20 | 551 | 559 | 550 | 558 | 33,000 | 558 |
| 2002-02-19 | 557 | 563 | 541 | 541 | 26,000 | 541 |
| 2002-02-18 | 554 | 567 | 554 | 566 | 37,000 | 566 |
| 2002-02-15 | 560 | 567 | 551 | 561 | 59,000 | 561 |
| 2002-02-14 | 560 | 570 | 560 | 563 | 71,000 | 563 |
| 2002-02-13 | 548 | 570 | 548 | 565 | 111,000 | 565 |
| 2002-02-12 | 530 | 549 | 529 | 549 | 51,000 | 549 |
| 2002-02-08 | 506 | 522 | 506 | 522 | 76,000 | 522 |
| 2002-02-07 | 510 | 516 | 508 | 515 | 23,000 | 515 |
| 2002-02-06 | 505 | 510 | 494 | 510 | 19,000 | 510 |
| 2002-02-05 | 510 | 510 | 492 | 502 | 25,000 | 502 |
| 2002-02-04 | 517 | 517 | 505 | 513 | 52,000 | 513 |
| 2002-02-01 | 503 | 518 | 503 | 518 | 46,000 | 518 |
| 2002-01-31 | 509 | 514 | 503 | 510 | 47,000 | 510 |
| 2002-01-30 | 496 | 510 | 493 | 510 | 34,000 | 510 |
| 2002-01-29 | 503 | 509 | 497 | 500 | 22,000 | 500 |
| 2002-01-28 | 486 | 500 | 485 | 500 | 47,000 | 500 |
| 2002-01-25 | 505 | 507 | 490 | 490 | 48,000 | 490 |
| 2002-01-24 | 493 | 502 | 493 | 500 | 31,000 | 500 |
| 2002-01-23 | 497 | 508 | 492 | 494 | 133,000 | 494 |
| 2002-01-22 | 505 | 505 | 494 | 497 | 74,000 | 497 |
| 2002-01-21 | 526 | 526 | 496 | 496 | 137,000 | 496 |
| 2002-01-18 | 500 | 516 | 500 | 516 | 33,000 | 516 |
| 2002-01-17 | 505 | 505 | 502 | 502 | 18,000 | 502 |
| 2002-01-16 | 501 | 509 | 500 | 501 | 46,000 | 501 |
| 2002-01-15 | 515 | 515 | 501 | 501 | 72,000 | 501 |
| 2002-01-11 | 530 | 530 | 515 | 515 | 120,000 | 515 |
| 2002-01-10 | 526 | 529 | 517 | 522 | 31,000 | 522 |
| 2002-01-09 | 525 | 535 | 520 | 525 | 48,000 | 525 |
| 2002-01-08 | 540 | 540 | 523 | 524 | 47,000 | 524 |
| 2002-01-07 | 526 | 530 | 526 | 527 | 29,000 | 527 |
| 2002-01-04 | 545 | 546 | 540 | 546 | 39,000 | 546 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株