8012 長瀬産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	947	953	943	951	198,500	951
2012-12-27	948	952	940	942	210,500	942
2012-12-26	948	950	935	943	243,500	943
2012-12-25	960	964	946	947	231,200	947
2012-12-21	960	961	937	939	336,300	939
2012-12-20	945	956	942	952	294,800	952
2012-12-19	934	940	929	938	353,600	938
2012-12-18	928	940	928	933	183,200	933
2012-12-17	940	942	921	923	264,000	923
2012-12-14	920	929	919	926	342,000	926
2012-12-13	924	928	918	922	294,100	922
2012-12-12	906	914	905	911	233,500	911
2012-12-11	902	902	892	898	197,400	898
2012-12-10	905	905	891	894	206,500	894
2012-12-07	887	892	884	890	121,700	890
2012-12-06	893	893	876	884	364,900	884
2012-12-05	888	898	880	881	196,300	881
2012-12-04	903	909	891	898	211,400	898
2012-12-03	901	901	882	888	194,700	888
2012-11-30	896	900	885	894	223,500	894
2012-11-29	888	893	877	889	163,500	889
2012-11-28	888	890	875	878	197,000	878
2012-11-27	884	891	879	888	294,600	888
2012-11-26	907	917	896	898	256,000	898
2012-11-22	890	900	888	898	265,900	898
2012-11-21	873	879	864	874	193,200	874
2012-11-20	874	874	859	863	115,300	863
2012-11-19	870	877	863	864	102,000	864
2012-11-16	845	857	845	855	162,600	855
2012-11-15	833	843	826	842	188,500	842
2012-11-14	819	832	812	828	176,000	828
2012-11-13	827	830	815	821	256,400	821
2012-11-12	835	840	825	826	154,600	826
2012-11-09	833	843	832	838	127,600	838
2012-11-08	850	857	844	845	108,900	845
2012-11-07	876	876	856	862	109,600	862
2012-11-06	856	865	853	861	67,600	861
2012-11-05	866	871	859	862	60,000	862
2012-11-02	869	876	867	874	104,800	874
2012-11-01	858	863	848	860	153,600	860
2012-10-31	845	857	841	851	150,200	851
2012-10-30	851	861	846	846	194,000	846
2012-10-29	851	856	846	851	122,400	851
2012-10-26	860	863	846	849	149,500	849
2012-10-25	858	862	848	862	178,500	862
2012-10-24	854	866	852	858	159,000	858
2012-10-23	875	878	862	866	78,800	866
2012-10-22	867	878	862	872	85,400	872
2012-10-19	877	882	868	881	120,000	881
2012-10-18	874	885	871	882	236,500	882
2012-10-17	860	867	860	863	194,900	863
2012-10-16	850	850	836	845	164,100	845
2012-10-15	830	845	822	844	162,600	844
2012-10-12	823	836	823	831	192,500	831
2012-10-11	818	832	815	823	207,000	823
2012-10-10	830	834	821	822	157,700	822
2012-10-09	843	850	836	836	218,300	836
2012-10-05	844	853	844	852	180,800	852
2012-10-04	835	849	831	843	119,400	843
2012-10-03	842	845	833	834	154,000	834
2012-10-02	844	854	841	841	311,900	841
2012-10-01	866	866	845	853	281,600	853
2012-09-28	893	895	864	870	231,900	870
2012-09-27	878	884	872	878	236,000	878
2012-09-26	880	890	876	880	172,700	880
2012-09-25	892	898	884	898	272,100	898
2012-09-24	885	888	881	887	143,100	887
2012-09-21	891	896	884	886	186,000	886
2012-09-20	891	899	884	885	213,000	885
2012-09-19	892	899	888	888	197,800	888
2012-09-18	892	896	885	892	209,100	892
2012-09-14	882	895	880	881	336,400	881
2012-09-13	879	885	877	881	166,400	881
2012-09-12	874	885	874	879	207,600	879
2012-09-11	886	887	874	881	210,300	881
2012-09-10	887	899	881	894	192,200	894
2012-09-07	893	897	886	892	235,800	892
2012-09-06	891	891	876	878	183,200	878
2012-09-05	911	911	893	896	119,300	896
2012-09-04	910	911	894	907	139,400	907
2012-09-03	914	927	906	913	117,100	913
2012-08-31	910	925	910	912	115,400	912
2012-08-30	931	931	917	920	124,000	920
2012-08-29	928	934	920	931	92,200	931
2012-08-28	937	942	922	928	148,700	928
2012-08-27	945	952	936	936	131,900	936
2012-08-24	940	942	933	939	116,600	939
2012-08-23	948	954	938	950	132,000	950
2012-08-22	958	959	940	948	85,000	948
2012-08-21	953	956	948	953	96,400	953
2012-08-20	959	962	949	953	100,700	953
2012-08-17	958	959	941	957	173,700	957
2012-08-16	955	957	940	948	167,600	948
2012-08-15	965	971	946	953	213,400	953
2012-08-14	931	963	930	962	330,800	962
2012-08-13	910	935	905	928	248,100	928
2012-08-10	930	933	902	908	178,300	908
2012-08-09	905	917	897	913	131,800	913
2012-08-08	917	922	897	904	184,500	904
2012-08-07	889	908	888	905	153,100	905
2012-08-06	892	903	889	892	71,800	892
2012-08-03	887	890	877	880	107,900	880
2012-08-02	900	908	894	899	131,700	899
2012-08-01	900	907	895	900	156,000	900
2012-07-31	903	913	899	908	135,200	908
2012-07-30	903	910	898	909	128,300	909
2012-07-27	904	904	888	896	222,000	896
2012-07-26	891	898	880	895	226,000	895
2012-07-25	902	903	876	881	254,200	881
2012-07-24	899	906	892	901	191,100	901
2012-07-23	906	918	902	902	121,600	902
2012-07-20	924	932	916	920	223,900	920
2012-07-19	923	942	919	922	246,500	922
2012-07-18	929	935	913	917	151,800	917
2012-07-17	939	941	925	928	153,200	928
2012-07-13	938	946	935	937	137,500	937
2012-07-12	950	952	937	939	152,700	939
2012-07-11	952	954	938	946	195,400	946
2012-07-10	966	976	958	958	123,000	958
2012-07-09	959	967	953	960	150,600	960
2012-07-06	976	984	965	971	247,000	971
2012-07-05	978	988	974	980	153,800	980
2012-07-04	986	992	979	988	169,700	988
2012-07-03	971	988	971	984	138,800	984
2012-07-02	991	991	971	971	180,700	971
2012-06-29	953	993	944	987	633,800	987
2012-06-28	922	945	920	945	387,900	945
2012-06-27	905	920	899	919	204,700	919
2012-06-26	904	913	898	902	195,500	902
2012-06-25	925	926	913	913	202,000	913
2012-06-22	917	919	905	916	244,600	916
2012-06-21	925	933	921	927	109,800	927
2012-06-20	909	923	909	920	120,200	920
2012-06-19	909	919	902	903	224,200	903
2012-06-18	910	923	902	907	179,200	907
2012-06-15	902	909	887	896	310,500	896
2012-06-14	897	900	886	895	124,300	895
2012-06-13	894	908	889	904	206,000	904
2012-06-12	885	897	880	892	197,500	892
2012-06-11	901	910	893	900	170,100	900
2012-06-08	907	908	877	887	353,500	887
2012-06-07	910	916	894	913	194,100	913
2012-06-06	904	913	895	904	195,500	904
2012-06-05	875	896	873	896	187,000	896
2012-06-04	869	878	863	875	178,300	875
2012-06-01	905	908	892	896	130,500	896
2012-05-31	898	914	895	914	138,600	914
2012-05-30	907	917	894	913	212,300	913
2012-05-29	908	918	899	918	152,400	918
2012-05-28	915	921	901	908	166,800	908
2012-05-25	916	917	900	910	224,200	910
2012-05-24	912	916	896	910	195,200	910
2012-05-23	919	923	907	916	278,600	916
2012-05-22	916	930	914	920	235,600	920
2012-05-21	904	919	904	911	128,900	911
2012-05-18	926	926	905	912	197,000	912
2012-05-17	928	951	921	947	186,100	947
2012-05-16	966	966	919	928	350,400	928
2012-05-15	963	971	951	967	222,300	967
2012-05-14	984	999	972	977	254,100	977
2012-05-11	989	995	979	984	340,300	984
2012-05-10	960	984	959	981	292,300	981
2012-05-09	972	972	958	959	195,700	959
2012-05-08	963	984	961	972	282,500	972
2012-05-07	950	967	950	958	205,800	958
2012-05-02	963	985	956	980	157,800	980
2012-05-01	972	978	962	964	139,100	964
2012-04-27	985	998	964	970	283,400	970
2012-04-26	981	992	977	981	91,100	981
2012-04-25	993	993	979	981	142,600	981
2012-04-24	979	986	977	983	179,900	983
2012-04-23	983	995	977	983	152,500	983
2012-04-20	985	987	976	982	144,100	982
2012-04-19	984	988	977	979	102,600	979
2012-04-18	980	995	980	991	192,600	991
2012-04-17	956	975	953	969	189,800	969
2012-04-16	969	976	962	967	158,400	967
2012-04-13	992	996	978	984	292,500	984
2012-04-12	965	982	962	977	284,100	977
2012-04-11	949	967	948	963	234,700	963
2012-04-10	976	979	960	964	216,600	964
2012-04-09	971	980	968	969	233,600	969
2012-04-06	997	1,002	984	986	377,300	986
2012-04-05	997	1,012	993	1,010	315,200	1,010
2012-04-04	1,021	1,021	991	996	233,500	996
2012-04-03	1,006	1,020	1,005	1,013	200,000	1,013
2012-04-02	1,039	1,039	1,009	1,015	313,600	1,015
2012-03-30	1,033	1,037	1,020	1,024	400,200	1,024
2012-03-29	1,025	1,041	1,022	1,028	318,200	1,028
2012-03-28	1,041	1,041	1,021	1,030	328,500	1,030
2012-03-27	1,060	1,066	1,045	1,052	367,800	1,052
2012-03-26	1,054	1,054	1,030	1,030	334,000	1,030
2012-03-23	1,044	1,055	1,031	1,051	429,900	1,051
2012-03-22	1,030	1,046	1,028	1,043	466,400	1,043
2012-03-21	1,035	1,037	1,017	1,019	331,400	1,019
2012-03-19	1,018	1,037	1,015	1,035	445,600	1,035
2012-03-16	999	1,007	999	1,001	173,400	1,001
2012-03-15	1,005	1,008	989	995	223,400	995
2012-03-14	986	1,002	986	993	201,300	993
2012-03-13	975	984	973	973	149,600	973
2012-03-12	990	992	978	978	95,700	978
2012-03-09	992	994	974	984	310,300	984
2012-03-08	979	989	976	977	148,800	977
2012-03-07	957	979	955	972	344,200	972
2012-03-06	970	979	958	964	257,400	964
2012-03-05	969	987	969	972	327,900	972
2012-03-02	966	974	956	965	261,800	965
2012-03-01	959	965	939	951	294,100	951
2012-02-29	970	972	943	946	357,700	946
2012-02-28	967	970	951	966	232,500	966
2012-02-27	970	980	967	971	230,600	971
2012-02-24	975	975	959	960	210,700	960
2012-02-23	962	974	955	972	320,900	972
2012-02-22	939	959	935	957	276,200	957
2012-02-21	927	936	925	932	184,600	932
2012-02-20	935	944	924	929	276,600	929
2012-02-17	938	940	930	935	240,900	935
2012-02-16	920	932	919	926	250,800	926
2012-02-15	929	930	913	921	424,600	921
2012-02-14	910	919	905	916	169,400	916
2012-02-13	907	917	898	910	273,500	910
2012-02-10	924	929	916	918	146,300	918
2012-02-09	933	937	922	925	228,800	925
2012-02-08	937	940	926	940	238,900	940
2012-02-07	920	937	919	930	365,900	930
2012-02-06	931	933	916	921	214,600	921
2012-02-03	922	930	921	928	344,800	928
2012-02-02	917	925	913	921	188,000	921
2012-02-01	896	910	895	905	129,100	905
2012-01-31	905	907	878	883	307,400	883
2012-01-30	913	916	904	904	112,500	904
2012-01-27	914	917	904	909	107,300	909
2012-01-26	913	919	906	908	106,100	908
2012-01-25	894	912	892	911	225,700	911
2012-01-24	885	889	879	888	97,000	888
2012-01-23	886	893	878	882	115,300	882
2012-01-20	874	889	869	885	132,500	885
2012-01-19	858	866	854	861	96,500	861
2012-01-18	847	865	844	856	162,100	856
2012-01-17	829	833	825	832	61,700	832
2012-01-16	843	844	823	830	118,800	830
2012-01-13	854	857	843	849	92,900	849
2012-01-12	859	859	842	847	100,600	847
2012-01-11	858	865	858	862	88,500	862
2012-01-10	859	870	857	858	108,000	858
2012-01-06	857	860	842	846	101,100	846
2012-01-05	862	867	854	854	72,300	854
2012-01-04	858	868	858	865	156,300	865

分割・併合履歴： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31