1. HOME >
  2. 株価時系列 >
  3. 8012 >
  4. 2020年

8012 長瀬産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5361,5361,5051,506143,6001,506
2020-12-291,5441,5461,5201,54497,2001,544
2020-12-281,5401,5471,5141,524137,3001,524
2020-12-251,5161,5411,5101,532167,1001,532
2020-12-241,4761,4981,4761,486123,2001,486
2020-12-231,4841,4891,4631,46768,8001,467
2020-12-221,5001,5051,4731,48090,7001,480
2020-12-211,5291,5401,5121,52464,9001,524
2020-12-181,5201,5511,5061,520242,8001,520
2020-12-171,5101,5281,5001,522153,7001,522
2020-12-161,4991,5051,4871,49666,0001,496
2020-12-151,4821,4951,4781,48762,3001,487
2020-12-141,4871,5041,4781,482129,7001,482
2020-12-111,4831,4891,4671,487116,6001,487
2020-12-101,4961,4991,4841,488163,5001,488
2020-12-091,4551,4921,4521,492122,1001,492
2020-12-081,4501,4611,4411,45294,4001,452
2020-12-071,4821,4861,4511,45294,7001,452
2020-12-041,4671,4841,4621,47264,8001,472
2020-12-031,4501,4861,4481,480104,9001,480
2020-12-021,4781,4781,4461,453192,9001,453
2020-12-011,4431,4631,4331,462148,4001,462
2020-11-301,4791,4801,4171,435303,8001,435
2020-11-271,4791,4981,4701,484235,5001,484
2020-11-261,4321,4651,4281,460105,7001,460
2020-11-251,4621,4751,4391,441151,5001,441
2020-11-241,4451,4561,4341,436146,9001,436
2020-11-201,3681,4121,3681,406140,9001,406
2020-11-191,3791,3901,3661,375122,4001,375
2020-11-181,3851,3911,3711,380124,1001,380
2020-11-171,4221,4231,3891,402136,0001,402
2020-11-161,4051,4271,3981,418153,8001,418
2020-11-131,4191,4191,3841,389128,5001,389
2020-11-121,4411,4411,4151,430119,6001,430
2020-11-111,4701,4731,4251,446191,2001,446
2020-11-101,4521,4541,4161,440207,8001,440
2020-11-091,4121,4201,3831,408137,7001,408
2020-11-061,3911,4021,3691,395161,1001,395
2020-11-051,3951,4011,3731,394340,4001,394
2020-11-041,4141,4231,3951,412157,4001,412
2020-11-021,3731,3901,3641,385107,3001,385
2020-10-301,3791,3791,3461,35791,7001,357
2020-10-291,3651,3831,3561,37787,5001,377
2020-10-281,3731,3791,3611,378103,8001,378
2020-10-271,4141,4141,3831,39387,7001,393
2020-10-261,4201,4341,4111,42061,5001,420
2020-10-231,4101,4231,4081,420118,1001,420
2020-10-221,4001,4041,3911,39278,0001,392
2020-10-211,4171,4341,4131,414109,1001,414
2020-10-201,4071,4191,3861,38772,3001,387
2020-10-191,3941,4141,3941,40964,8001,409
2020-10-161,3821,3971,3771,389126,2001,389
2020-10-151,3961,4001,3731,37894,2001,378
2020-10-141,3981,3991,3831,39465,3001,394
2020-10-131,4181,4241,4011,40778,2001,407
2020-10-121,4141,4181,4011,41460,7001,414
2020-10-091,4491,4491,4091,420150,0001,420
2020-10-081,4481,4571,4391,451268,7001,451
2020-10-071,4461,4491,4331,439152,6001,439
2020-10-061,4621,4741,4551,464137,3001,464
2020-10-051,4591,4691,4321,442218,9001,442
2020-10-021,4741,4841,4231,434255,9001,434
2020-09-301,4951,4981,4681,468228,7001,468
2020-09-291,5101,5101,4811,497259,0001,497
2020-09-281,5241,5541,5201,545390,4001,545
2020-09-251,5121,5321,4931,503759,4001,503
2020-09-241,5501,5521,4811,483396,0001,483
2020-09-231,5531,5831,5441,571396,4001,571
2020-09-181,5451,5851,5401,584406,2001,584
2020-09-171,5281,5431,5191,543222,2001,543
2020-09-161,5031,5181,4921,508197,2001,508
2020-09-151,5121,5141,4851,508194,0001,508
2020-09-141,4621,5141,4621,512265,1001,512
2020-09-111,4311,4491,4241,444189,9001,444
2020-09-101,3951,4271,3941,421149,4001,421
2020-09-091,3651,3951,3641,389194,2001,389
2020-09-081,3731,3951,3681,395105,1001,395
2020-09-071,3671,3781,3591,369100,8001,369
2020-09-041,3521,3711,3471,36896,0001,368
2020-09-031,3711,3881,3711,374129,2001,374
2020-09-021,3591,3601,3431,359103,4001,359
2020-09-011,3581,3611,3421,357182,4001,357
2020-08-311,3641,4071,3641,381129,6001,381
2020-08-281,3701,4021,3511,359237,9001,359
2020-08-271,3671,3731,3571,36460,7001,364
2020-08-261,3491,3671,3391,364104,0001,364
2020-08-251,3631,3761,3591,362152,7001,362
2020-08-241,3241,3381,3181,33493,9001,334
2020-08-211,3131,3291,3131,31988,8001,319
2020-08-201,3101,3271,3081,31595,1001,315
2020-08-191,3311,3351,3211,32873,0001,328
2020-08-181,3211,3421,3121,335125,8001,335
2020-08-171,3461,3501,3201,32057,0001,320
2020-08-141,3651,3661,3511,351109,3001,351
2020-08-131,3491,3731,3381,366155,0001,366
2020-08-121,3101,3451,3041,337122,0001,337
2020-08-111,2761,3111,2751,310134,4001,310
2020-08-071,2701,2761,2531,255131,6001,255
2020-08-061,2581,2781,2521,27092,9001,270
2020-08-051,2471,2661,2331,258100,1001,258
2020-08-041,2501,2701,2491,262128,2001,262
2020-08-031,2271,2471,2271,23690,4001,236
2020-07-311,2591,2591,2041,212175,9001,212
2020-07-301,2901,2981,2671,27191,6001,271
2020-07-291,3051,3061,2901,29081,9001,290
2020-07-281,3381,3431,3101,315182,5001,315
2020-07-271,3051,3261,2931,326120,6001,326
2020-07-221,3551,3571,3231,324203,7001,324
2020-07-211,3221,3551,3191,349180,5001,349
2020-07-201,3201,3311,3131,32469,2001,324
2020-07-171,3311,3371,3161,32659,8001,326
2020-07-161,3661,3671,3311,336152,6001,336
2020-07-151,3201,3451,3201,343217,9001,343
2020-07-141,3121,3181,3001,31097,8001,310
2020-07-131,2971,3241,2901,31494,2001,314
2020-07-101,2891,2911,2601,260120,3001,260
2020-07-091,2951,3021,2711,293144,0001,293
2020-07-081,3121,3321,3001,300131,0001,300
2020-07-071,3281,3311,3121,31979,5001,319
2020-07-061,3121,3381,3081,33882,3001,338
2020-07-031,3101,3181,2901,30594,7001,305
2020-07-021,3001,3161,2941,305183,2001,305
2020-07-011,3371,3401,3001,300222,8001,300
2020-06-301,3561,3761,3411,343243,1001,343
2020-06-291,3301,3381,3151,330160,0001,330
2020-06-261,3421,3471,3291,341133,3001,341
2020-06-251,3131,3301,3091,317197,7001,317
2020-06-241,3361,3401,3181,319121,5001,319
2020-06-231,3341,3511,3231,335115,9001,335
2020-06-221,3161,3371,3151,32775,0001,327
2020-06-191,3311,3371,3161,316176,7001,316
2020-06-181,3251,3311,3031,32788,6001,327
2020-06-171,3411,3411,3181,324186,2001,324
2020-06-161,3101,3551,3051,355244,0001,355
2020-06-151,2871,2991,2671,267138,6001,267
2020-06-121,2921,3011,2731,283253,9001,283
2020-06-111,3451,3611,3281,331235,3001,331
2020-06-101,3891,3931,3721,375213,6001,375
2020-06-091,4131,4161,3891,402181,7001,402
2020-06-081,4151,4241,4061,413220,4001,413
2020-06-051,3931,4001,3771,387252,2001,387
2020-06-041,4191,4191,3841,393175,1001,393
2020-06-031,4001,4061,3831,393206,9001,393
2020-06-021,3601,3901,3541,378162,3001,378
2020-06-011,3381,3601,3381,350155,7001,350
2020-05-291,3701,3821,3381,338222,9001,338
2020-05-281,3601,3841,3571,377156,7001,377
2020-05-271,3291,3491,3241,345201,8001,345
2020-05-261,3331,3391,3191,336116,0001,336
2020-05-251,3101,3211,2981,32094,9001,320
2020-05-221,3161,3161,2811,288117,5001,288
2020-05-211,3171,3271,3071,31198,8001,311
2020-05-201,3081,3181,3061,313225,4001,313
2020-05-191,3451,3451,3211,325179,3001,325
2020-05-181,3221,3281,3031,303164,1001,303
2020-05-151,2861,2971,2661,292184,6001,292
2020-05-141,2741,3021,2631,263110,0001,263
2020-05-131,2731,3071,2731,299172,7001,299
2020-05-121,3241,3261,2921,297110,1001,297
2020-05-111,2831,3171,2681,317122,9001,317
2020-05-081,2371,2591,2341,259304,1001,259
2020-05-071,2471,2521,2301,237248,6001,237
2020-05-011,2901,2911,2691,277262,2001,277
2020-04-301,3321,3391,3031,303179,0001,303
2020-04-281,2991,3001,2741,292169,3001,292
2020-04-271,2871,2891,2711,28596,9001,285
2020-04-241,2841,2841,2541,275169,7001,275
2020-04-231,2351,2821,2331,278129,2001,278
2020-04-221,2101,2401,2021,229150,2001,229
2020-04-211,2151,2311,2151,225102,9001,225
2020-04-201,2401,2551,2361,245118,5001,245
2020-04-171,2551,2851,2351,242172,8001,242
2020-04-161,1931,2401,1821,238259,1001,238
2020-04-151,2631,2671,1951,207519,2001,207
2020-04-141,2711,2881,2601,278166,3001,278
2020-04-131,3271,3271,2791,283189,2001,283
2020-04-101,3161,3631,3041,357210,1001,357
2020-04-091,3021,3081,2781,295137,4001,295
2020-04-081,3121,3281,2811,311245,5001,311
2020-04-071,2561,2721,2181,256242,8001,256
2020-04-061,1851,2611,1651,244179,9001,244
2020-04-031,1811,2151,1621,180163,8001,180
2020-04-021,1971,2151,1731,175195,4001,175
2020-04-011,2631,2871,2091,226207,3001,226
2020-03-311,3341,3431,2581,279205,5001,279
2020-03-301,3301,3491,2791,347408,5001,347
2020-03-271,3901,4061,3291,406543,9001,406
2020-03-261,2911,3431,2681,330354,1001,330
2020-03-251,3491,3491,2531,284412,3001,284
2020-03-241,2711,3041,2411,271383,8001,271
2020-03-231,1721,2551,1711,248471,5001,248
2020-03-191,1961,2141,1511,172585,3001,172
2020-03-181,1451,2121,1401,156413,7001,156
2020-03-171,0411,1531,0261,145359,8001,145
2020-03-161,0841,1031,0571,060243,7001,060
2020-03-131,0691,1071,0391,075436,5001,075
2020-03-121,1501,1621,1201,129305,6001,129
2020-03-111,1751,2131,1731,178262,5001,178
2020-03-101,1451,1751,0961,172258,3001,172
2020-03-091,1971,2031,1431,153263,0001,153
2020-03-061,2501,2581,2241,231272,8001,231
2020-03-051,3011,3111,2681,275224,1001,275
2020-03-041,2691,2931,2641,281304,8001,281
2020-03-031,3381,3441,2891,289241,0001,289
2020-03-021,2801,3241,2771,313240,7001,313
2020-02-281,3091,3141,2831,297337,6001,297
2020-02-271,3771,3771,3461,351236,1001,351
2020-02-261,3701,3931,3581,388288,6001,388
2020-02-251,3951,4121,3801,391348,4001,391
2020-02-211,4351,4571,4351,440295,8001,440
2020-02-201,4591,4661,4361,437357,6001,437
2020-02-191,4611,4641,4421,452225,0001,452
2020-02-181,4771,4771,4481,458167,5001,458
2020-02-171,4881,4901,4691,486109,1001,486
2020-02-141,4951,5041,4851,503127,8001,503
2020-02-131,5081,5161,4951,508144,5001,508
2020-02-121,5031,5061,4841,500161,5001,500
2020-02-101,5051,5131,4921,497225,3001,497
2020-02-071,5391,5401,5081,523192,5001,523
2020-02-061,5021,5631,5021,556279,1001,556
2020-02-051,5671,5701,5441,553176,2001,553
2020-02-041,5111,5411,5101,535150,0001,535
2020-02-031,5001,5211,5001,509164,3001,509
2020-01-311,5201,5381,5181,528124,3001,528
2020-01-301,5431,5431,5101,523133,0001,523
2020-01-291,5341,5461,5261,543131,9001,543
2020-01-281,5501,5531,5281,543192,5001,543
2020-01-271,5721,5731,5551,564156,5001,564
2020-01-241,6071,6101,5801,583161,5001,583
2020-01-231,5971,6031,5911,597110,5001,597
2020-01-221,5861,6111,5851,606121,7001,606
2020-01-211,5921,5991,5821,593118,8001,593
2020-01-201,6031,6121,6021,60285,7001,602
2020-01-171,5981,6051,5911,597102,0001,597
2020-01-161,5941,6001,5871,58976,8001,589
2020-01-151,5881,6081,5881,595118,0001,595
2020-01-141,6001,6051,5831,596167,9001,596
2020-01-101,6121,6191,5981,60366,4001,603
2020-01-091,6191,6361,6121,614127,0001,614
2020-01-081,5831,5981,5611,583146,5001,583
2020-01-071,6061,6261,6061,621101,9001,621
2020-01-061,6001,6021,5791,596155,5001,596

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