1. HOME >
  2. 株価時系列 >
  3. 8012 >
  4. 2013年

8012 長瀬産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2611,2741,2531,274167,3001,274
2013-12-271,2251,2471,2191,247131,1001,247
2013-12-261,2091,2241,1921,221113,9001,221
2013-12-251,2161,2161,1911,200214,7001,200
2013-12-241,2251,2381,2101,216165,0001,216
2013-12-201,2061,2211,2061,217142,8001,217
2013-12-191,2241,2271,2101,217208,7001,217
2013-12-181,2051,2171,2011,214182,9001,214
2013-12-171,1931,2101,1931,203154,8001,203
2013-12-161,2071,2081,1811,186194,2001,186
2013-12-131,1981,2171,1861,204463,7001,204
2013-12-121,2201,2271,2001,202262,9001,202
2013-12-111,2311,2491,2251,239389,9001,239
2013-12-101,2241,2391,2121,238471,3001,238
2013-12-091,1871,2061,1871,200163,1001,200
2013-12-061,1721,1891,1711,177160,4001,177
2013-12-051,1811,1931,1711,171169,0001,171
2013-12-041,1901,2051,1811,184251,6001,184
2013-12-031,2321,2321,2031,207238,6001,207
2013-12-021,2251,2431,2161,221242,5001,221
2013-11-291,2051,2281,2051,226218,2001,226
2013-11-281,2151,2251,2041,215186,3001,215
2013-11-271,2241,2311,2051,213226,5001,213
2013-11-261,2171,2381,2161,225322,1001,225
2013-11-251,2411,2451,2221,231284,2001,231
2013-11-221,2321,2431,2161,221313,0001,221
2013-11-211,2101,2341,2081,215270,2001,215
2013-11-201,1961,2111,1941,205253,6001,205
2013-11-191,1861,2011,1861,186137,8001,186
2013-11-181,2081,2131,1921,197225,3001,197
2013-11-151,1901,2171,1781,205375,0001,205
2013-11-141,1601,1791,1451,172162,3001,172
2013-11-131,1601,1731,1501,155111,4001,155
2013-11-121,1491,1631,1391,160187,7001,160
2013-11-111,1511,1571,1321,143131,8001,143
2013-11-081,1041,1401,1001,136405,5001,136
2013-11-071,1651,1801,1321,134653,1001,134
2013-11-061,2031,2311,1991,220142,7001,220
2013-11-051,2121,2261,1901,203165,0001,203
2013-11-011,2291,2291,2011,204233,3001,204
2013-10-311,2281,2391,2171,219198,3001,219
2013-10-301,2031,2251,1931,223238,8001,223
2013-10-291,1911,1971,1821,189146,3001,189
2013-10-281,1811,2041,1811,204140,7001,204
2013-10-251,2091,2091,1771,177187,0001,177
2013-10-241,1841,2111,1811,209147,7001,209
2013-10-231,2131,2181,1861,186241,0001,186
2013-10-221,2051,2181,2011,215192,7001,215
2013-10-211,1821,2051,1821,201188,0001,201
2013-10-181,1971,1971,1761,179224,8001,179
2013-10-171,1881,1981,1831,198195,5001,198
2013-10-161,1801,1981,1741,180188,5001,180
2013-10-151,2081,2151,1771,178304,9001,178
2013-10-111,1811,2171,1811,202246,8001,202
2013-10-101,1691,1801,1601,172242,0001,172
2013-10-091,1501,1731,1391,169248,2001,169
2013-10-081,1531,1741,1521,163297,9001,163
2013-10-071,1921,2081,1621,164278,3001,164
2013-10-041,1931,2151,1931,198151,1001,198
2013-10-031,2141,2301,2091,209139,4001,209
2013-10-021,2461,2551,2111,216194,5001,216
2013-10-011,2481,2761,2431,246140,2001,246
2013-09-301,2521,2611,2381,247144,0001,247
2013-09-271,2841,2841,2631,275136,3001,275
2013-09-261,2561,2781,2371,278162,0001,278
2013-09-251,3031,3061,2651,270369,2001,270
2013-09-241,2881,3131,2801,307175,5001,307
2013-09-201,3001,3031,2841,294250,2001,294
2013-09-191,2961,2971,2681,296247,7001,296
2013-09-181,2621,2801,2541,268251,2001,268
2013-09-171,2401,2631,2351,242225,6001,242
2013-09-131,2081,2411,2041,229337,0001,229
2013-09-121,2071,2291,2061,218186,8001,218
2013-09-111,2251,2291,2061,211251,7001,211
2013-09-101,2231,2341,2151,225281,7001,225
2013-09-091,2441,2541,1981,208275,1001,208
2013-09-061,2101,2231,1921,205127,8001,205
2013-09-051,2161,2301,1941,197169,4001,197
2013-09-041,2001,2201,1951,215121,5001,215
2013-09-031,2081,2341,2081,218178,4001,218
2013-09-021,1871,2001,1761,188103,0001,188
2013-08-301,2021,2171,1741,175292,9001,175
2013-08-291,2071,2191,1941,195245,2001,195
2013-08-281,2361,2401,2121,214258,6001,214
2013-08-271,2641,2921,2591,276179,8001,276
2013-08-261,2711,2781,2521,26471,8001,264
2013-08-231,2681,2781,2581,268139,1001,268
2013-08-221,2311,2701,2281,255216,7001,255
2013-08-211,2391,2571,2161,230157,9001,230
2013-08-201,2531,2691,2341,234131,3001,234
2013-08-191,2611,2701,2511,268114,4001,268
2013-08-161,2661,2921,2641,270112,2001,270
2013-08-151,3091,3101,2831,287111,5001,287
2013-08-141,3101,3171,2871,316150,6001,316
2013-08-131,3091,3121,2841,310125,1001,310
2013-08-121,2911,3091,2801,30481,2001,304
2013-08-091,3081,3181,2851,303123,3001,303
2013-08-081,2831,3141,2791,283106,0001,283
2013-08-071,3101,3311,2991,303121,3001,303
2013-08-061,3351,3481,3061,34772,8001,347
2013-08-051,3451,3451,3151,33198,0001,331
2013-08-021,3191,3541,3121,354120,0001,354
2013-08-011,2751,3071,2751,307130,5001,307
2013-07-311,2901,2931,2711,274183,9001,274
2013-07-301,2841,3111,2811,306119,8001,306
2013-07-291,3131,3431,2901,292167,9001,292
2013-07-261,3791,3831,3481,353100,3001,353
2013-07-251,4181,4381,4031,403208,2001,403
2013-07-241,3911,4101,3911,40699,3001,406
2013-07-231,3811,4031,3731,398118,5001,398
2013-07-221,3771,3861,3661,385144,8001,385
2013-07-191,3991,3991,3461,353247,2001,353
2013-07-181,3741,4001,3731,393141,5001,393
2013-07-171,3451,3771,3431,366126,5001,366
2013-07-161,3611,3701,3511,35799,2001,357
2013-07-121,3161,3621,3151,359181,2001,359
2013-07-111,3321,3411,3041,318180,6001,318
2013-07-101,3531,3571,3291,346144,3001,346
2013-07-091,3371,3511,3181,347137,4001,347
2013-07-081,3491,3611,3181,318140,5001,318
2013-07-051,3201,3351,3071,333119,8001,333
2013-07-041,3071,3271,3071,313116,7001,313
2013-07-031,3231,3311,3021,320147,5001,320
2013-07-021,2981,3161,2761,315203,2001,315
2013-07-011,2701,2971,2671,284131,6001,284
2013-06-281,2591,2771,2281,265481,5001,265
2013-06-271,2281,2391,2041,239285,3001,239
2013-06-261,2531,2531,2091,215118,6001,215
2013-06-251,2521,2671,2121,236289,1001,236
2013-06-241,2861,2991,2441,251226,2001,251
2013-06-211,2271,2861,1771,2851,209,0001,285
2013-06-201,2411,2531,2131,249466,7001,249
2013-06-191,2261,2491,2231,242395,6001,242
2013-06-181,2111,2181,1901,199239,5001,199
2013-06-171,1881,2091,1631,202378,2001,202
2013-06-141,1821,2231,1821,188567,9001,188
2013-06-131,2101,2371,1771,182355,0001,182
2013-06-121,2221,2521,1961,240159,8001,240
2013-06-111,2521,2821,2441,252251,7001,252
2013-06-101,2321,2731,2281,268198,5001,268
2013-06-071,1891,2271,1681,206326,0001,206
2013-06-061,2501,2721,2301,236260,0001,236
2013-06-051,2931,3361,2841,287348,1001,287
2013-06-041,2731,3061,2411,300335,7001,300
2013-06-031,2991,3181,2841,297206,9001,297
2013-05-311,3081,3401,3051,324453,8001,324
2013-05-301,3261,3491,2971,309263,3001,309
2013-05-291,3901,3991,3581,361173,6001,361
2013-05-281,3311,3741,3271,361219,1001,361
2013-05-271,3621,3921,3431,349244,0001,349
2013-05-241,4081,4481,3771,422423,5001,422
2013-05-231,4611,4791,3801,383404,1001,383
2013-05-221,4651,4881,4481,458362,7001,458
2013-05-211,4151,4691,4021,462324,8001,462
2013-05-201,4401,4421,3961,412249,6001,412
2013-05-171,3981,4331,3881,424294,8001,424
2013-05-161,3831,4111,3721,387269,5001,387
2013-05-151,3871,3931,3671,373248,9001,373
2013-05-141,3801,3951,3661,370278,5001,370
2013-05-131,2911,4001,2911,364364,5001,364
2013-05-101,2641,2811,2621,272192,8001,272
2013-05-091,2691,2771,2281,248119,5001,248
2013-05-081,2731,2821,2551,267242,7001,267
2013-05-071,2471,2711,2391,261201,5001,261
2013-05-021,2151,2241,2121,223113,9001,223
2013-05-011,2321,2461,2111,215252,6001,215
2013-04-301,2511,2601,2391,246244,0001,246
2013-04-261,2601,2631,2211,224206,0001,224
2013-04-251,2381,2621,2301,254265,6001,254
2013-04-241,1921,2281,1901,228224,5001,228
2013-04-231,1721,1901,1681,180142,0001,180
2013-04-221,1691,1851,1621,178291,9001,178
2013-04-191,1441,1551,1311,151169,9001,151
2013-04-181,1471,1561,1361,142258,2001,142
2013-04-171,1511,1691,1511,156244,5001,156
2013-04-161,1471,1631,1381,147464,1001,147
2013-04-151,1741,1771,1561,161192,6001,161
2013-04-121,1861,1981,1681,177207,4001,177
2013-04-111,1851,2051,1731,185301,8001,185
2013-04-101,1941,2051,1611,167511,1001,167
2013-04-091,1851,2131,1801,193316,6001,193
2013-04-081,1931,2161,1551,176361,3001,176
2013-04-051,1681,2091,1551,169343,6001,169
2013-04-041,1041,1531,0911,153315,4001,153
2013-04-031,0801,1161,0781,116220,7001,116
2013-04-021,1091,1091,0821,092296,5001,092
2013-04-011,1341,1481,1081,108330,9001,108
2013-03-291,1561,1641,1431,147211,6001,147
2013-03-281,1611,1661,1451,162162,5001,162
2013-03-271,1681,1701,1511,160248,3001,160
2013-03-261,1581,1901,1581,187355,7001,187
2013-03-251,2001,2041,1561,157294,1001,157
2013-03-221,1831,2101,1581,159253,2001,159
2013-03-211,1641,1921,1641,182393,4001,182
2013-03-191,1301,1501,1271,145211,0001,145
2013-03-181,1141,1291,1001,114262,8001,114
2013-03-151,1251,1491,1251,134878,2001,134
2013-03-141,1161,1161,1001,112250,9001,112
2013-03-131,1101,1161,1051,112202,0001,112
2013-03-121,1141,1221,1101,116349,3001,116
2013-03-111,0971,1161,0901,111284,9001,111
2013-03-081,0821,0891,0701,087430,5001,087
2013-03-071,0841,0921,0741,079267,2001,079
2013-03-061,0701,0831,0651,083273,1001,083
2013-03-051,0551,0751,0551,063234,1001,063
2013-03-041,0431,0571,0401,050211,9001,050
2013-03-011,0331,0461,0271,042239,3001,042
2013-02-281,0321,0461,0311,039198,7001,039
2013-02-271,0371,0371,0191,024196,6001,024
2013-02-261,0181,0451,0141,038204,0001,038
2013-02-251,0411,0611,0381,040221,9001,040
2013-02-221,0391,0391,0171,024240,1001,024
2013-02-211,0361,0501,0361,046304,8001,046
2013-02-201,0341,0411,0241,032181,1001,032
2013-02-191,0281,0371,0171,019190,8001,019
2013-02-189911,0239911,019327,7001,019
2013-02-15977979966979223,400979
2013-02-14978985970976234,000976
2013-02-131,0041,004973979236,500979
2013-02-121,0161,0261,0101,010186,2001,010
2013-02-081,0161,0161,0001,002161,2001,002
2013-02-071,0001,0159971,007195,2001,007
2013-02-069991,0089931,003175,6001,003
2013-02-051,0001,003984984199,600984
2013-02-041,0161,0171,0011,010214,1001,010
2013-02-011,0001,0199971,009263,9001,009
2013-01-31987999977997300,500997
2013-01-30980989976986169,500986
2013-01-29974985972974125,900974
2013-01-28993994970970143,800970
2013-01-25973987971983424,100983
2013-01-24953967945958335,700958
2013-01-23951960951956292,000956
2013-01-22946957942951263,800951
2013-01-21953953938939246,600939
2013-01-18954962950956200,900956
2013-01-17954959936947184,000947
2013-01-16950953942945235,500945
2013-01-15960961953953172,000953
2013-01-11966973956956163,900956
2013-01-10947960946953134,700953
2013-01-09944952942947262,000947
2013-01-08957964944944185,500944
2013-01-07970973951953258,400953
2013-01-04978982961969187,400969

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