8012 長瀬産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,008	2,018	1,997	2,002	69,900	2,002
2022-12-29	2,000	2,008	1,974	2,008	109,200	2,008
2022-12-28	2,021	2,027	1,999	2,017	99,200	2,017
2022-12-27	2,029	2,036	2,023	2,029	61,400	2,029
2022-12-26	2,012	2,024	2,009	2,020	50,900	2,020
2022-12-23	1,998	2,010	1,989	2,010	206,400	2,010
2022-12-22	1,986	2,015	1,984	2,009	157,300	2,009
2022-12-21	2,000	2,006	1,964	1,970	160,600	1,970
2022-12-20	2,039	2,052	1,987	2,004	137,200	2,004
2022-12-19	2,015	2,033	2,014	2,022	147,300	2,022
2022-12-16	2,050	2,054	2,022	2,024	219,500	2,024
2022-12-15	2,048	2,070	2,045	2,064	69,200	2,064
2022-12-14	2,032	2,053	2,030	2,053	94,800	2,053
2022-12-13	2,035	2,045	2,030	2,032	94,600	2,032
2022-12-12	2,014	2,027	2,010	2,012	109,400	2,012
2022-12-09	2,040	2,040	2,014	2,026	250,700	2,026
2022-12-08	2,004	2,017	1,983	2,013	183,600	2,013
2022-12-07	1,971	1,998	1,971	1,986	123,600	1,986
2022-12-06	1,941	1,975	1,940	1,975	132,700	1,975
2022-12-05	1,976	1,979	1,941	1,951	173,800	1,951
2022-12-02	1,985	1,985	1,950	1,975	229,700	1,975
2022-12-01	2,023	2,027	2,006	2,011	122,000	2,011
2022-11-30	2,031	2,047	2,008	2,019	229,000	2,019
2022-11-29	2,066	2,066	2,031	2,037	114,300	2,037
2022-11-28	2,100	2,100	2,071	2,073	92,200	2,073
2022-11-25	2,092	2,096	2,074	2,093	105,100	2,093
2022-11-24	2,068	2,102	2,068	2,092	140,200	2,092
2022-11-22	2,029	2,059	2,029	2,055	129,900	2,055
2022-11-21	2,000	2,013	1,999	2,013	99,400	2,013
2022-11-18	1,995	2,011	1,985	1,991	138,100	1,991
2022-11-17	1,978	1,993	1,976	1,993	92,700	1,993
2022-11-16	1,973	1,989	1,962	1,979	94,300	1,979
2022-11-15	1,955	1,977	1,954	1,974	98,300	1,974
2022-11-14	1,978	1,980	1,951	1,951	109,500	1,951
2022-11-11	1,999	2,000	1,978	1,995	139,800	1,995
2022-11-10	1,956	1,975	1,955	1,962	149,700	1,962
2022-11-09	1,979	1,986	1,973	1,984	128,900	1,984
2022-11-08	1,978	1,978	1,951	1,973	192,500	1,973
2022-11-07	1,989	2,024	1,967	1,967	256,200	1,967
2022-11-04	2,055	2,062	2,030	2,039	174,400	2,039
2022-11-02	2,035	2,058	2,035	2,056	150,700	2,056
2022-11-01	2,039	2,049	2,027	2,035	95,100	2,035
2022-10-31	1,993	2,031	1,991	2,028	253,800	2,028
2022-10-28	1,988	2,008	1,971	1,973	499,300	1,973
2022-10-27	2,019	2,020	1,997	2,009	130,700	2,009
2022-10-26	2,030	2,041	2,022	2,029	106,400	2,029
2022-10-25	2,034	2,037	2,016	2,023	151,000	2,023
2022-10-24	2,033	2,038	2,004	2,008	180,900	2,008
2022-10-21	2,029	2,040	2,021	2,021	96,200	2,021
2022-10-20	2,035	2,050	2,029	2,043	87,500	2,043
2022-10-19	2,044	2,062	2,044	2,057	88,700	2,057
2022-10-18	2,055	2,058	2,032	2,039	105,300	2,039
2022-10-17	2,022	2,041	2,017	2,025	120,800	2,025
2022-10-14	2,041	2,072	2,019	2,051	172,500	2,051
2022-10-13	2,007	2,009	1,990	1,990	159,100	1,990
2022-10-12	2,035	2,039	2,006	2,013	152,500	2,013
2022-10-11	2,059	2,071	2,035	2,036	194,600	2,036
2022-10-07	2,067	2,081	2,054	2,073	200,400	2,073
2022-10-06	2,087	2,113	2,080	2,093	217,100	2,093
2022-10-05	2,098	2,106	2,081	2,087	167,000	2,087
2022-10-04	2,045	2,081	2,043	2,076	194,800	2,076
2022-10-03	1,969	1,995	1,963	1,988	153,600	1,988
2022-09-30	1,988	1,994	1,961	1,971	214,100	1,971
2022-09-29	1,997	1,998	1,961	1,988	184,600	1,988
2022-09-28	1,959	1,973	1,948	1,965	201,500	1,965
2022-09-27	1,975	1,994	1,966	1,966	156,800	1,966
2022-09-26	2,002	2,009	1,970	1,970	186,000	1,970
2022-09-22	2,013	2,040	2,011	2,033	174,400	2,033
2022-09-21	2,038	2,054	2,020	2,021	149,500	2,021
2022-09-20	2,050	2,068	2,049	2,055	149,400	2,055
2022-09-16	2,021	2,039	2,005	2,008	326,600	2,008
2022-09-15	2,031	2,036	2,021	2,034	120,400	2,034
2022-09-14	2,018	2,037	2,013	2,023	140,500	2,023
2022-09-13	2,069	2,079	2,058	2,068	135,300	2,068
2022-09-12	2,086	2,089	2,062	2,066	134,700	2,066
2022-09-09	2,051	2,067	2,043	2,062	222,900	2,062
2022-09-08	2,028	2,058	2,026	2,056	176,000	2,056
2022-09-07	2,003	2,011	1,984	2,003	144,000	2,003
2022-09-06	2,012	2,018	2,001	2,012	184,100	2,012
2022-09-05	1,975	2,020	1,969	2,012	231,500	2,012
2022-09-02	1,982	1,985	1,959	1,985	149,500	1,985
2022-09-01	1,981	1,995	1,971	1,978	160,200	1,978
2022-08-31	2,000	2,011	1,996	2,006	129,400	2,006
2022-08-30	2,015	2,020	2,000	2,018	97,400	2,018
2022-08-29	1,975	1,994	1,971	1,993	124,300	1,993
2022-08-26	2,018	2,031	2,012	2,018	114,200	2,018
2022-08-25	2,000	2,019	1,996	2,016	154,300	2,016
2022-08-24	2,004	2,011	1,995	2,000	139,000	2,000
2022-08-23	2,001	2,004	1,992	1,994	133,600	1,994
2022-08-22	2,015	2,020	2,006	2,020	123,700	2,020
2022-08-19	2,012	2,038	2,009	2,029	216,200	2,029
2022-08-18	1,999	2,004	1,988	1,995	136,100	1,995
2022-08-17	2,000	2,020	1,994	2,006	150,600	2,006
2022-08-16	1,993	1,993	1,977	1,985	105,700	1,985
2022-08-15	1,999	2,000	1,985	1,989	115,100	1,989
2022-08-12	1,985	2,013	1,979	1,998	239,100	1,998
2022-08-10	1,959	1,971	1,946	1,960	90,300	1,960
2022-08-09	1,984	1,989	1,952	1,959	147,900	1,959
2022-08-08	1,999	2,003	1,987	1,992	137,400	1,992
2022-08-05	1,998	2,006	1,990	1,999	243,400	1,999
2022-08-04	2,000	2,003	1,982	1,998	175,000	1,998
2022-08-03	1,990	2,004	1,983	2,000	163,300	2,000
2022-08-02	1,996	1,999	1,974	1,993	113,700	1,993
2022-08-01	2,000	2,012	1,997	2,012	163,600	2,012
2022-07-29	2,020	2,023	1,987	1,993	183,900	1,993
2022-07-28	2,025	2,033	2,006	2,024	197,900	2,024
2022-07-27	2,024	2,031	2,012	2,025	78,600	2,025
2022-07-26	2,039	2,053	2,023	2,024	149,400	2,024
2022-07-25	2,016	2,036	2,006	2,019	214,900	2,019
2022-07-22	1,998	2,025	1,994	2,017	163,700	2,017
2022-07-21	1,982	2,011	1,980	2,006	173,600	2,006
2022-07-20	1,983	1,997	1,973	1,996	212,600	1,996
2022-07-19	1,923	1,949	1,923	1,947	135,900	1,947
2022-07-15	1,932	1,932	1,905	1,913	124,500	1,913
2022-07-14	1,882	1,924	1,882	1,918	135,200	1,918
2022-07-13	1,896	1,913	1,894	1,894	134,100	1,894
2022-07-12	1,908	1,912	1,882	1,884	160,400	1,884
2022-07-11	1,924	1,935	1,909	1,922	163,000	1,922
2022-07-08	1,885	1,917	1,879	1,887	229,600	1,887
2022-07-07	1,879	1,887	1,851	1,876	175,900	1,876
2022-07-06	1,858	1,864	1,845	1,856	132,900	1,856
2022-07-05	1,884	1,891	1,874	1,881	149,100	1,881
2022-07-04	1,867	1,882	1,859	1,880	134,700	1,880
2022-07-01	1,860	1,886	1,833	1,841	177,500	1,841
2022-06-30	1,866	1,893	1,859	1,864	272,600	1,864
2022-06-29	1,850	1,876	1,845	1,863	514,200	1,863
2022-06-28	1,836	1,878	1,832	1,874	176,100	1,874
2022-06-27	1,842	1,850	1,819	1,834	153,400	1,834
2022-06-24	1,818	1,818	1,789	1,816	189,800	1,816
2022-06-23	1,815	1,851	1,814	1,814	177,400	1,814
2022-06-22	1,840	1,850	1,824	1,825	159,700	1,825
2022-06-21	1,810	1,844	1,807	1,828	178,200	1,828
2022-06-20	1,822	1,834	1,783	1,791	242,100	1,791
2022-06-17	1,808	1,837	1,794	1,797	624,200	1,797
2022-06-16	1,855	1,892	1,843	1,848	239,800	1,848
2022-06-15	1,867	1,873	1,846	1,847	215,000	1,847
2022-06-14	1,849	1,878	1,849	1,867	164,200	1,867
2022-06-13	1,846	1,889	1,846	1,875	160,800	1,875
2022-06-10	1,910	1,917	1,884	1,886	220,800	1,886
2022-06-09	1,915	1,923	1,905	1,910	188,300	1,910
2022-06-08	1,890	1,946	1,886	1,920	427,400	1,920
2022-06-07	1,848	1,862	1,845	1,854	175,000	1,854
2022-06-06	1,823	1,852	1,816	1,846	151,300	1,846
2022-06-03	1,854	1,854	1,829	1,835	162,200	1,835
2022-06-02	1,856	1,856	1,826	1,839	176,700	1,839
2022-06-01	1,822	1,869	1,822	1,867	178,800	1,867
2022-05-31	1,826	1,848	1,806	1,815	316,600	1,815
2022-05-30	1,802	1,828	1,787	1,826	537,000	1,826
2022-05-27	1,803	1,803	1,768	1,783	154,900	1,783
2022-05-26	1,782	1,802	1,780	1,784	174,700	1,784
2022-05-25	1,760	1,776	1,750	1,767	227,300	1,767
2022-05-24	1,771	1,778	1,747	1,762	228,800	1,762
2022-05-23	1,808	1,808	1,766	1,774	186,600	1,774
2022-05-20	1,777	1,782	1,753	1,781	215,800	1,781
2022-05-19	1,762	1,777	1,746	1,777	241,600	1,777
2022-05-18	1,807	1,822	1,801	1,820	134,000	1,820
2022-05-17	1,811	1,817	1,791	1,800	198,100	1,800
2022-05-16	1,876	1,878	1,803	1,806	165,500	1,806
2022-05-13	1,824	1,855	1,805	1,855	192,500	1,855
2022-05-12	1,851	1,864	1,824	1,836	177,700	1,836
2022-05-11	1,863	1,868	1,829	1,858	204,100	1,858
2022-05-10	1,885	1,890	1,860	1,881	152,400	1,881
2022-05-09	1,922	1,931	1,889	1,904	214,100	1,904
2022-05-06	1,900	1,944	1,900	1,937	324,200	1,937
2022-05-02	1,863	1,894	1,857	1,886	255,300	1,886
2022-04-28	1,773	1,868	1,773	1,864	280,700	1,864
2022-04-27	1,796	1,806	1,751	1,760	776,100	1,760
2022-04-26	1,833	1,841	1,811	1,826	158,300	1,826
2022-04-25	1,823	1,841	1,821	1,832	164,000	1,832
2022-04-22	1,845	1,859	1,835	1,853	117,000	1,853
2022-04-21	1,858	1,875	1,856	1,869	128,000	1,869
2022-04-20	1,839	1,856	1,830	1,853	178,100	1,853
2022-04-19	1,813	1,822	1,794	1,817	102,000	1,817
2022-04-18	1,786	1,794	1,760	1,790	124,000	1,790
2022-04-15	1,802	1,819	1,798	1,810	83,500	1,810
2022-04-14	1,800	1,825	1,794	1,821	96,700	1,821
2022-04-13	1,780	1,805	1,778	1,803	172,900	1,803
2022-04-12	1,777	1,786	1,755	1,763	147,600	1,763
2022-04-11	1,787	1,794	1,760	1,782	151,000	1,782
2022-04-08	1,771	1,787	1,763	1,786	230,300	1,786
2022-04-07	1,759	1,765	1,733	1,763	183,600	1,763
2022-04-06	1,801	1,809	1,787	1,789	151,200	1,789
2022-04-05	1,848	1,857	1,810	1,822	162,900	1,822
2022-04-04	1,809	1,836	1,803	1,836	119,800	1,836
2022-04-01	1,805	1,823	1,789	1,823	213,800	1,823
2022-03-31	1,832	1,853	1,820	1,821	180,000	1,821
2022-03-30	1,855	1,860	1,825	1,860	438,400	1,860
2022-03-29	1,893	1,893	1,863	1,882	315,800	1,882
2022-03-28	1,907	1,907	1,883	1,893	178,900	1,893
2022-03-25	1,926	1,926	1,883	1,898	284,900	1,898
2022-03-24	1,900	1,911	1,879	1,910	207,500	1,910
2022-03-23	1,899	1,926	1,871	1,917	275,000	1,917
2022-03-22	1,900	1,912	1,861	1,879	259,500	1,879
2022-03-18	1,861	1,887	1,861	1,886	266,400	1,886
2022-03-17	1,875	1,887	1,837	1,862	214,700	1,862
2022-03-16	1,853	1,864	1,832	1,853	290,300	1,853
2022-03-15	1,821	1,840	1,812	1,831	172,100	1,831
2022-03-14	1,789	1,826	1,788	1,813	194,200	1,813
2022-03-11	1,745	1,776	1,742	1,770	212,300	1,770
2022-03-10	1,713	1,771	1,713	1,771	242,700	1,771
2022-03-09	1,651	1,680	1,640	1,666	183,100	1,666
2022-03-08	1,675	1,684	1,646	1,652	230,800	1,652
2022-03-07	1,720	1,721	1,680	1,693	292,600	1,693
2022-03-04	1,754	1,771	1,742	1,745	250,800	1,745
2022-03-03	1,752	1,770	1,740	1,758	290,700	1,758
2022-03-02	1,772	1,787	1,733	1,733	294,900	1,733
2022-03-01	1,837	1,846	1,810	1,812	236,000	1,812
2022-02-28	1,815	1,844	1,812	1,836	230,600	1,836
2022-02-25	1,788	1,814	1,784	1,808	191,700	1,808
2022-02-24	1,780	1,802	1,767	1,791	222,700	1,791
2022-02-22	1,836	1,838	1,811	1,819	160,100	1,819
2022-02-21	1,848	1,858	1,838	1,856	87,500	1,856
2022-02-18	1,856	1,880	1,851	1,869	112,000	1,869
2022-02-17	1,922	1,928	1,877	1,889	116,300	1,889
2022-02-16	1,892	1,922	1,885	1,921	164,800	1,921
2022-02-15	1,886	1,917	1,869	1,884	208,500	1,884
2022-02-14	1,850	1,892	1,846	1,880	216,000	1,880
2022-02-10	2,014	2,035	1,877	1,888	574,600	1,888
2022-02-09	1,869	1,904	1,865	1,894	206,100	1,894
2022-02-08	1,830	1,864	1,822	1,859	151,400	1,859
2022-02-07	1,822	1,833	1,798	1,820	157,600	1,820
2022-02-04	1,837	1,849	1,829	1,848	112,600	1,848
2022-02-03	1,853	1,862	1,832	1,841	127,000	1,841
2022-02-02	1,822	1,856	1,822	1,852	156,400	1,852
2022-02-01	1,800	1,843	1,796	1,813	123,300	1,813
2022-01-31	1,791	1,830	1,786	1,822	116,600	1,822
2022-01-28	1,782	1,802	1,774	1,802	157,200	1,802
2022-01-27	1,810	1,823	1,748	1,758	185,700	1,758
2022-01-26	1,827	1,840	1,808	1,808	99,200	1,808
2022-01-25	1,825	1,830	1,789	1,821	183,800	1,821
2022-01-24	1,807	1,838	1,793	1,834	95,900	1,834
2022-01-21	1,798	1,810	1,778	1,807	132,200	1,807
2022-01-20	1,789	1,826	1,788	1,802	113,200	1,802
2022-01-19	1,808	1,837	1,790	1,796	168,100	1,796
2022-01-18	1,872	1,873	1,833	1,838	112,800	1,838
2022-01-17	1,875	1,879	1,850	1,854	70,200	1,854
2022-01-14	1,880	1,880	1,839	1,860	179,000	1,860
2022-01-13	1,919	1,919	1,894	1,896	99,700	1,896
2022-01-12	1,895	1,913	1,890	1,907	104,100	1,907
2022-01-11	1,916	1,916	1,871	1,884	148,000	1,884
2022-01-07	1,900	1,913	1,880	1,895	163,700	1,895
2022-01-06	1,891	1,918	1,876	1,876	142,700	1,876
2022-01-05	1,903	1,920	1,886	1,913	144,800	1,913
2022-01-04	1,868	1,890	1,858	1,884	140,800	1,884

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

2025年03月
日	月	火	水	木	金	土
« 02月28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