8012 長瀬産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,038 | 1,059 | 1,038 | 1,051 | 339,000 | 1,051 |
| 2010-12-29 | 1,025 | 1,041 | 1,025 | 1,040 | 208,000 | 1,040 |
| 2010-12-28 | 1,025 | 1,027 | 1,020 | 1,023 | 104,000 | 1,023 |
| 2010-12-27 | 1,023 | 1,027 | 1,019 | 1,023 | 147,000 | 1,023 |
| 2010-12-24 | 1,019 | 1,025 | 1,014 | 1,023 | 387,000 | 1,023 |
| 2010-12-22 | 1,016 | 1,021 | 1,009 | 1,011 | 317,000 | 1,011 |
| 2010-12-21 | 1,002 | 1,016 | 1,002 | 1,011 | 197,000 | 1,011 |
| 2010-12-20 | 1,003 | 1,021 | 970 | 1,000 | 513,000 | 1,000 |
| 2010-12-17 | 1,023 | 1,033 | 1,017 | 1,018 | 230,000 | 1,018 |
| 2010-12-16 | 1,017 | 1,025 | 1,014 | 1,021 | 298,000 | 1,021 |
| 2010-12-15 | 1,022 | 1,023 | 1,006 | 1,015 | 288,000 | 1,015 |
| 2010-12-14 | 1,005 | 1,016 | 1,002 | 1,016 | 255,000 | 1,016 |
| 2010-12-13 | 989 | 1,002 | 965 | 1,002 | 267,000 | 1,002 |
| 2010-12-10 | 1,000 | 1,000 | 991 | 993 | 345,000 | 993 |
| 2010-12-09 | 992 | 1,000 | 986 | 991 | 248,000 | 991 |
| 2010-12-08 | 993 | 999 | 990 | 997 | 293,000 | 997 |
| 2010-12-07 | 972 | 984 | 966 | 984 | 294,000 | 984 |
| 2010-12-06 | 973 | 981 | 973 | 977 | 152,000 | 977 |
| 2010-12-03 | 976 | 983 | 971 | 973 | 322,000 | 973 |
| 2010-12-02 | 961 | 973 | 958 | 966 | 363,000 | 966 |
| 2010-12-01 | 938 | 956 | 935 | 954 | 392,000 | 954 |
| 2010-11-30 | 955 | 959 | 934 | 934 | 518,000 | 934 |
| 2010-11-29 | 953 | 961 | 953 | 958 | 258,000 | 958 |
| 2010-11-26 | 952 | 959 | 952 | 953 | 166,000 | 953 |
| 2010-11-25 | 942 | 959 | 940 | 957 | 325,000 | 957 |
| 2010-11-24 | 935 | 943 | 935 | 938 | 249,000 | 938 |
| 2010-11-22 | 944 | 947 | 940 | 945 | 127,000 | 945 |
| 2010-11-19 | 949 | 950 | 942 | 943 | 151,000 | 943 |
| 2010-11-18 | 933 | 945 | 932 | 944 | 327,000 | 944 |
| 2010-11-17 | 925 | 936 | 925 | 934 | 176,000 | 934 |
| 2010-11-16 | 939 | 940 | 926 | 929 | 288,000 | 929 |
| 2010-11-15 | 944 | 944 | 937 | 938 | 167,000 | 938 |
| 2010-11-12 | 941 | 951 | 936 | 938 | 281,000 | 938 |
| 2010-11-11 | 940 | 943 | 935 | 940 | 209,000 | 940 |
| 2010-11-10 | 940 | 947 | 933 | 942 | 238,000 | 942 |
| 2010-11-09 | 940 | 943 | 935 | 941 | 149,000 | 941 |
| 2010-11-08 | 952 | 952 | 940 | 944 | 227,000 | 944 |
| 2010-11-05 | 943 | 958 | 942 | 949 | 296,000 | 949 |
| 2010-11-04 | 934 | 945 | 930 | 936 | 229,000 | 936 |
| 2010-11-02 | 925 | 925 | 916 | 922 | 324,000 | 922 |
| 2010-11-01 | 934 | 935 | 908 | 914 | 461,000 | 914 |
| 2010-10-29 | 920 | 943 | 918 | 943 | 419,000 | 943 |
| 2010-10-28 | 929 | 933 | 914 | 920 | 549,000 | 920 |
| 2010-10-27 | 939 | 949 | 934 | 939 | 272,000 | 939 |
| 2010-10-26 | 945 | 949 | 938 | 940 | 248,000 | 940 |
| 2010-10-25 | 950 | 954 | 942 | 944 | 322,000 | 944 |
| 2010-10-22 | 943 | 956 | 943 | 951 | 280,000 | 951 |
| 2010-10-21 | 935 | 945 | 925 | 943 | 469,000 | 943 |
| 2010-10-20 | 949 | 949 | 920 | 935 | 378,000 | 935 |
| 2010-10-19 | 945 | 955 | 940 | 949 | 260,000 | 949 |
| 2010-10-18 | 931 | 952 | 931 | 940 | 185,000 | 940 |
| 2010-10-15 | 953 | 953 | 930 | 932 | 271,000 | 932 |
| 2010-10-14 | 945 | 960 | 945 | 953 | 187,000 | 953 |
| 2010-10-13 | 944 | 951 | 940 | 942 | 244,000 | 942 |
| 2010-10-12 | 980 | 986 | 929 | 936 | 401,000 | 936 |
| 2010-10-08 | 944 | 966 | 944 | 947 | 236,000 | 947 |
| 2010-10-07 | 943 | 959 | 942 | 949 | 243,000 | 949 |
| 2010-10-06 | 943 | 954 | 940 | 942 | 314,000 | 942 |
| 2010-10-05 | 941 | 956 | 928 | 942 | 444,000 | 942 |
| 2010-10-04 | 952 | 952 | 935 | 937 | 240,000 | 937 |
| 2010-10-01 | 959 | 961 | 946 | 952 | 299,000 | 952 |
| 2010-09-30 | 960 | 964 | 941 | 947 | 301,000 | 947 |
| 2010-09-29 | 951 | 964 | 950 | 959 | 213,000 | 959 |
| 2010-09-28 | 938 | 948 | 938 | 945 | 132,000 | 945 |
| 2010-09-27 | 932 | 945 | 925 | 945 | 174,000 | 945 |
| 2010-09-24 | 930 | 945 | 929 | 930 | 261,000 | 930 |
| 2010-09-22 | 941 | 946 | 933 | 942 | 202,000 | 942 |
| 2010-09-21 | 964 | 965 | 939 | 940 | 291,000 | 940 |
| 2010-09-17 | 956 | 964 | 950 | 962 | 155,000 | 962 |
| 2010-09-16 | 968 | 969 | 947 | 953 | 123,000 | 953 |
| 2010-09-15 | 944 | 962 | 933 | 958 | 241,000 | 958 |
| 2010-09-14 | 947 | 949 | 937 | 943 | 161,000 | 943 |
| 2010-09-13 | 955 | 958 | 945 | 947 | 168,000 | 947 |
| 2010-09-10 | 933 | 960 | 933 | 952 | 430,000 | 952 |
| 2010-09-09 | 940 | 951 | 933 | 948 | 225,000 | 948 |
| 2010-09-08 | 943 | 943 | 929 | 935 | 245,000 | 935 |
| 2010-09-07 | 964 | 968 | 951 | 958 | 265,000 | 958 |
| 2010-09-06 | 928 | 975 | 920 | 975 | 437,000 | 975 |
| 2010-09-03 | 911 | 921 | 911 | 918 | 198,000 | 918 |
| 2010-09-02 | 928 | 928 | 908 | 914 | 255,000 | 914 |
| 2010-09-01 | 910 | 913 | 900 | 913 | 326,000 | 913 |
| 2010-08-31 | 917 | 925 | 907 | 910 | 203,000 | 910 |
| 2010-08-30 | 941 | 956 | 938 | 942 | 192,000 | 942 |
| 2010-08-27 | 911 | 931 | 907 | 926 | 223,000 | 926 |
| 2010-08-26 | 914 | 916 | 907 | 915 | 231,000 | 915 |
| 2010-08-25 | 908 | 917 | 902 | 915 | 305,000 | 915 |
| 2010-08-24 | 916 | 917 | 906 | 912 | 264,000 | 912 |
| 2010-08-23 | 926 | 928 | 917 | 919 | 188,000 | 919 |
| 2010-08-20 | 930 | 936 | 920 | 934 | 317,000 | 934 |
| 2010-08-19 | 937 | 949 | 936 | 945 | 211,000 | 945 |
| 2010-08-18 | 924 | 940 | 915 | 936 | 218,000 | 936 |
| 2010-08-17 | 920 | 929 | 917 | 921 | 189,000 | 921 |
| 2010-08-16 | 926 | 936 | 914 | 933 | 204,000 | 933 |
| 2010-08-13 | 920 | 933 | 916 | 927 | 272,000 | 927 |
| 2010-08-12 | 911 | 925 | 908 | 924 | 236,000 | 924 |
| 2010-08-11 | 948 | 949 | 924 | 930 | 284,000 | 930 |
| 2010-08-10 | 957 | 957 | 946 | 949 | 192,000 | 949 |
| 2010-08-09 | 945 | 959 | 943 | 958 | 176,000 | 958 |
| 2010-08-06 | 951 | 960 | 950 | 958 | 191,000 | 958 |
| 2010-08-05 | 958 | 965 | 957 | 960 | 156,000 | 960 |
| 2010-08-04 | 958 | 965 | 946 | 950 | 254,000 | 950 |
| 2010-08-03 | 960 | 976 | 959 | 967 | 301,000 | 967 |
| 2010-08-02 | 949 | 960 | 939 | 945 | 305,000 | 945 |
| 2010-07-30 | 957 | 961 | 946 | 950 | 190,000 | 950 |
| 2010-07-29 | 968 | 976 | 966 | 967 | 125,000 | 967 |
| 2010-07-28 | 976 | 981 | 968 | 979 | 178,000 | 979 |
| 2010-07-27 | 964 | 968 | 960 | 964 | 115,000 | 964 |
| 2010-07-26 | 953 | 975 | 953 | 969 | 213,000 | 969 |
| 2010-07-23 | 965 | 967 | 947 | 949 | 303,000 | 949 |
| 2010-07-22 | 954 | 958 | 941 | 952 | 239,000 | 952 |
| 2010-07-21 | 949 | 960 | 942 | 955 | 342,000 | 955 |
| 2010-07-20 | 918 | 953 | 917 | 948 | 443,000 | 948 |
| 2010-07-16 | 941 | 948 | 928 | 933 | 272,000 | 933 |
| 2010-07-15 | 933 | 947 | 926 | 941 | 268,000 | 941 |
| 2010-07-14 | 932 | 939 | 926 | 932 | 149,000 | 932 |
| 2010-07-13 | 927 | 933 | 915 | 917 | 163,000 | 917 |
| 2010-07-12 | 930 | 940 | 928 | 928 | 138,000 | 928 |
| 2010-07-09 | 936 | 941 | 925 | 934 | 229,000 | 934 |
| 2010-07-08 | 941 | 944 | 934 | 935 | 192,000 | 935 |
| 2010-07-07 | 923 | 939 | 920 | 928 | 166,000 | 928 |
| 2010-07-06 | 919 | 929 | 903 | 928 | 258,000 | 928 |
| 2010-07-05 | 918 | 921 | 914 | 918 | 193,000 | 918 |
| 2010-07-02 | 919 | 927 | 912 | 922 | 189,000 | 922 |
| 2010-07-01 | 927 | 939 | 912 | 921 | 197,000 | 921 |
| 2010-06-30 | 941 | 941 | 920 | 926 | 242,000 | 926 |
| 2010-06-29 | 941 | 964 | 936 | 940 | 303,000 | 940 |
| 2010-06-28 | 926 | 937 | 923 | 932 | 278,000 | 932 |
| 2010-06-25 | 950 | 950 | 917 | 918 | 481,000 | 918 |
| 2010-06-24 | 957 | 968 | 950 | 952 | 302,000 | 952 |
| 2010-06-23 | 965 | 966 | 960 | 960 | 151,000 | 960 |
| 2010-06-22 | 988 | 988 | 968 | 973 | 196,000 | 973 |
| 2010-06-21 | 976 | 992 | 976 | 989 | 151,000 | 989 |
| 2010-06-18 | 974 | 978 | 970 | 971 | 163,000 | 971 |
| 2010-06-17 | 981 | 984 | 974 | 974 | 109,000 | 974 |
| 2010-06-16 | 982 | 987 | 978 | 980 | 99,000 | 980 |
| 2010-06-15 | 977 | 979 | 965 | 976 | 126,000 | 976 |
| 2010-06-14 | 951 | 975 | 951 | 973 | 151,000 | 973 |
| 2010-06-11 | 976 | 976 | 958 | 961 | 280,000 | 961 |
| 2010-06-10 | 956 | 971 | 950 | 961 | 219,000 | 961 |
| 2010-06-09 | 937 | 952 | 935 | 947 | 186,000 | 947 |
| 2010-06-08 | 953 | 965 | 947 | 950 | 134,000 | 950 |
| 2010-06-07 | 973 | 973 | 951 | 953 | 152,000 | 953 |
| 2010-06-04 | 984 | 988 | 976 | 981 | 143,000 | 981 |
| 2010-06-03 | 971 | 986 | 970 | 984 | 112,000 | 984 |
| 2010-06-02 | 968 | 978 | 959 | 962 | 222,000 | 962 |
| 2010-06-01 | 983 | 984 | 967 | 983 | 162,000 | 983 |
| 2010-05-31 | 969 | 990 | 965 | 983 | 137,000 | 983 |
| 2010-05-28 | 983 | 986 | 972 | 979 | 377,000 | 979 |
| 2010-05-27 | 936 | 974 | 936 | 968 | 303,000 | 968 |
| 2010-05-26 | 955 | 959 | 931 | 936 | 368,000 | 936 |
| 2010-05-25 | 970 | 978 | 959 | 964 | 290,000 | 964 |
| 2010-05-24 | 968 | 975 | 957 | 967 | 173,000 | 967 |
| 2010-05-21 | 966 | 982 | 958 | 969 | 194,000 | 969 |
| 2010-05-20 | 1,013 | 1,018 | 996 | 1,001 | 131,000 | 1,001 |
| 2010-05-19 | 1,010 | 1,011 | 997 | 1,010 | 144,000 | 1,010 |
| 2010-05-18 | 1,039 | 1,039 | 1,009 | 1,018 | 276,000 | 1,018 |
| 2010-05-17 | 1,049 | 1,049 | 1,019 | 1,027 | 174,000 | 1,027 |
| 2010-05-14 | 1,053 | 1,071 | 1,042 | 1,057 | 207,000 | 1,057 |
| 2010-05-13 | 1,066 | 1,066 | 1,053 | 1,063 | 206,000 | 1,063 |
| 2010-05-12 | 1,063 | 1,074 | 1,054 | 1,059 | 301,000 | 1,059 |
| 2010-05-11 | 1,072 | 1,076 | 1,058 | 1,061 | 418,000 | 1,061 |
| 2010-05-10 | 1,049 | 1,075 | 1,037 | 1,071 | 328,000 | 1,071 |
| 2010-05-07 | 1,063 | 1,063 | 1,032 | 1,039 | 362,000 | 1,039 |
| 2010-05-06 | 1,113 | 1,113 | 1,085 | 1,093 | 281,000 | 1,093 |
| 2010-04-30 | 1,128 | 1,138 | 1,101 | 1,121 | 602,000 | 1,121 |
| 2010-04-28 | 1,131 | 1,146 | 1,128 | 1,128 | 233,000 | 1,128 |
| 2010-04-27 | 1,187 | 1,193 | 1,176 | 1,182 | 130,000 | 1,182 |
| 2010-04-26 | 1,184 | 1,206 | 1,167 | 1,197 | 205,000 | 1,197 |
| 2010-04-23 | 1,151 | 1,171 | 1,151 | 1,167 | 185,000 | 1,167 |
| 2010-04-22 | 1,161 | 1,166 | 1,137 | 1,161 | 267,000 | 1,161 |
| 2010-04-21 | 1,147 | 1,162 | 1,137 | 1,161 | 349,000 | 1,161 |
| 2010-04-20 | 1,110 | 1,128 | 1,104 | 1,120 | 218,000 | 1,120 |
| 2010-04-19 | 1,132 | 1,136 | 1,100 | 1,102 | 242,000 | 1,102 |
| 2010-04-16 | 1,152 | 1,152 | 1,135 | 1,136 | 104,000 | 1,136 |
| 2010-04-15 | 1,159 | 1,159 | 1,145 | 1,153 | 152,000 | 1,153 |
| 2010-04-14 | 1,158 | 1,159 | 1,141 | 1,143 | 191,000 | 1,143 |
| 2010-04-13 | 1,161 | 1,163 | 1,140 | 1,145 | 195,000 | 1,145 |
| 2010-04-12 | 1,165 | 1,176 | 1,159 | 1,163 | 111,000 | 1,163 |
| 2010-04-09 | 1,158 | 1,168 | 1,154 | 1,165 | 117,000 | 1,165 |
| 2010-04-08 | 1,171 | 1,171 | 1,157 | 1,158 | 143,000 | 1,158 |
| 2010-04-07 | 1,170 | 1,179 | 1,166 | 1,175 | 222,000 | 1,175 |
| 2010-04-06 | 1,168 | 1,171 | 1,165 | 1,170 | 152,000 | 1,170 |
| 2010-04-05 | 1,169 | 1,176 | 1,166 | 1,175 | 152,000 | 1,175 |
| 2010-04-02 | 1,174 | 1,174 | 1,156 | 1,170 | 88,000 | 1,170 |
| 2010-04-01 | 1,154 | 1,171 | 1,151 | 1,169 | 230,000 | 1,169 |
| 2010-03-31 | 1,148 | 1,173 | 1,145 | 1,169 | 188,000 | 1,169 |
| 2010-03-30 | 1,150 | 1,169 | 1,109 | 1,164 | 279,000 | 1,164 |
| 2010-03-29 | 1,133 | 1,140 | 1,129 | 1,138 | 140,000 | 1,138 |
| 2010-03-26 | 1,125 | 1,150 | 1,119 | 1,149 | 190,000 | 1,149 |
| 2010-03-25 | 1,133 | 1,133 | 1,120 | 1,125 | 219,000 | 1,125 |
| 2010-03-24 | 1,132 | 1,132 | 1,124 | 1,132 | 138,000 | 1,132 |
| 2010-03-23 | 1,123 | 1,128 | 1,116 | 1,127 | 205,000 | 1,127 |
| 2010-03-19 | 1,137 | 1,137 | 1,117 | 1,135 | 238,000 | 1,135 |
| 2010-03-18 | 1,140 | 1,140 | 1,124 | 1,125 | 106,000 | 1,125 |
| 2010-03-17 | 1,141 | 1,141 | 1,129 | 1,139 | 99,000 | 1,139 |
| 2010-03-16 | 1,128 | 1,141 | 1,118 | 1,129 | 159,000 | 1,129 |
| 2010-03-15 | 1,134 | 1,140 | 1,121 | 1,129 | 203,000 | 1,129 |
| 2010-03-12 | 1,122 | 1,133 | 1,112 | 1,130 | 279,000 | 1,130 |
| 2010-03-11 | 1,109 | 1,120 | 1,106 | 1,118 | 180,000 | 1,118 |
| 2010-03-10 | 1,110 | 1,110 | 1,091 | 1,097 | 174,000 | 1,097 |
| 2010-03-09 | 1,089 | 1,115 | 1,083 | 1,106 | 186,000 | 1,106 |
| 2010-03-08 | 1,100 | 1,111 | 1,090 | 1,097 | 204,000 | 1,097 |
| 2010-03-05 | 1,050 | 1,104 | 1,046 | 1,100 | 621,000 | 1,100 |
| 2010-03-04 | 1,045 | 1,049 | 1,034 | 1,042 | 148,000 | 1,042 |
| 2010-03-03 | 1,035 | 1,044 | 1,026 | 1,044 | 128,000 | 1,044 |
| 2010-03-02 | 1,042 | 1,042 | 1,028 | 1,031 | 121,000 | 1,031 |
| 2010-03-01 | 1,031 | 1,040 | 1,025 | 1,034 | 154,000 | 1,034 |
| 2010-02-26 | 1,010 | 1,033 | 1,010 | 1,031 | 336,000 | 1,031 |
| 2010-02-25 | 1,006 | 1,006 | 992 | 1,003 | 200,000 | 1,003 |
| 2010-02-24 | 1,018 | 1,020 | 1,000 | 1,004 | 240,000 | 1,004 |
| 2010-02-23 | 1,057 | 1,057 | 1,021 | 1,037 | 245,000 | 1,037 |
| 2010-02-22 | 1,040 | 1,066 | 1,040 | 1,054 | 279,000 | 1,054 |
| 2010-02-19 | 1,034 | 1,038 | 1,022 | 1,022 | 143,000 | 1,022 |
| 2010-02-18 | 1,029 | 1,045 | 1,017 | 1,043 | 326,000 | 1,043 |
| 2010-02-17 | 1,027 | 1,037 | 1,017 | 1,033 | 170,000 | 1,033 |
| 2010-02-16 | 1,011 | 1,025 | 1,011 | 1,023 | 142,000 | 1,023 |
| 2010-02-15 | 1,050 | 1,055 | 1,031 | 1,031 | 141,000 | 1,031 |
| 2010-02-12 | 1,033 | 1,039 | 1,029 | 1,039 | 166,000 | 1,039 |
| 2010-02-10 | 1,035 | 1,041 | 1,019 | 1,040 | 313,000 | 1,040 |
| 2010-02-09 | 1,018 | 1,018 | 1,007 | 1,012 | 159,000 | 1,012 |
| 2010-02-08 | 1,026 | 1,034 | 1,017 | 1,025 | 199,000 | 1,025 |
| 2010-02-05 | 1,045 | 1,047 | 1,029 | 1,035 | 177,000 | 1,035 |
| 2010-02-04 | 1,046 | 1,053 | 1,035 | 1,046 | 153,000 | 1,046 |
| 2010-02-03 | 1,025 | 1,055 | 1,022 | 1,046 | 234,000 | 1,046 |
| 2010-02-02 | 1,004 | 1,038 | 1,004 | 1,031 | 194,000 | 1,031 |
| 2010-02-01 | 1,043 | 1,059 | 1,018 | 1,031 | 316,000 | 1,031 |
| 2010-01-29 | 1,040 | 1,062 | 1,040 | 1,052 | 282,000 | 1,052 |
| 2010-01-28 | 1,044 | 1,060 | 1,040 | 1,053 | 365,000 | 1,053 |
| 2010-01-27 | 1,036 | 1,059 | 1,034 | 1,044 | 268,000 | 1,044 |
| 2010-01-26 | 1,066 | 1,077 | 1,047 | 1,048 | 159,000 | 1,048 |
| 2010-01-25 | 1,045 | 1,080 | 1,045 | 1,076 | 357,000 | 1,076 |
| 2010-01-22 | 1,082 | 1,082 | 1,058 | 1,072 | 179,000 | 1,072 |
| 2010-01-21 | 1,093 | 1,093 | 1,073 | 1,089 | 183,000 | 1,089 |
| 2010-01-20 | 1,100 | 1,100 | 1,081 | 1,093 | 174,000 | 1,093 |
| 2010-01-19 | 1,088 | 1,094 | 1,085 | 1,089 | 177,000 | 1,089 |
| 2010-01-18 | 1,100 | 1,105 | 1,093 | 1,098 | 179,000 | 1,098 |
| 2010-01-15 | 1,090 | 1,101 | 1,089 | 1,101 | 235,000 | 1,101 |
| 2010-01-14 | 1,076 | 1,104 | 1,074 | 1,099 | 188,000 | 1,099 |
| 2010-01-13 | 1,089 | 1,097 | 1,080 | 1,083 | 201,000 | 1,083 |
| 2010-01-12 | 1,084 | 1,106 | 1,080 | 1,105 | 203,000 | 1,105 |
| 2010-01-08 | 1,088 | 1,089 | 1,072 | 1,084 | 173,000 | 1,084 |
| 2010-01-07 | 1,095 | 1,096 | 1,080 | 1,085 | 157,000 | 1,085 |
| 2010-01-06 | 1,085 | 1,085 | 1,068 | 1,081 | 192,000 | 1,081 |
| 2010-01-05 | 1,108 | 1,110 | 1,089 | 1,090 | 196,000 | 1,090 |
| 2010-01-04 | 1,094 | 1,100 | 1,081 | 1,086 | 87,000 | 1,086 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株