1. HOME >
  2. 株価時系列 >
  3. 8012 >
  4. 2023年

8012 長瀬産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2602,270.52,248.52,260168,2002,260
2023-12-282,2412,2612,2412,255139,7002,255
2023-12-272,2462,254.52,2372,250161,5002,250
2023-12-262,2462,2462,221.52,229135,5002,229
2023-12-252,2612,276.52,227.52,234201,6002,234
2023-12-222,2312,2502,2272,246146,7002,246
2023-12-212,2362,245.52,2212,225144,7002,225
2023-12-202,240.52,2582,240.52,247167,7002,247
2023-12-192,2502,2522,2242,237.5145,5002,237.50
2023-12-182,248.52,2532,224.52,250204,7002,250
2023-12-152,3002,3002,258.52,266373,4002,266
2023-12-142,3032,3082,2902,297.5165,5002,297.50
2023-12-132,3002,311.52,292.52,304.5200,5002,304.50
2023-12-122,3022,317.52,294.52,304.5134,3002,304.50
2023-12-112,289.52,3002,2752,294.5192,3002,294.50
2023-12-082,3192,3282,2712,278379,2002,278
2023-12-072,310.52,3362,3092,325194,0002,325
2023-12-062,3072,3402,3042,337.5220,5002,337.50
2023-12-052,3152,3292,3102,313192,0002,313
2023-12-042,3252,3362,307.52,318.5152,1002,318.50
2023-12-012,3602,3722,3422,344.5262,4002,344.50
2023-11-302,3162,330.52,313.52,323.5221,6002,323.50
2023-11-292,3302,3532,3192,321.5217,2002,321.50
2023-11-282,362.52,369.52,336.52,346195,6002,346
2023-11-272,3892,394.52,3522,358332,5002,358
2023-11-242,3482,356.52,335.52,351226,4002,351
2023-11-222,3382,4032,3252,338462,8002,338
2023-11-212,271.52,3032,266.52,288287,4002,288
2023-11-202,3002,306.52,2662,266215,4002,266
2023-11-172,2792,2972,274.52,296.5217,7002,296.50
2023-11-162,302.52,309.52,270.52,279171,9002,279
2023-11-152,3142,323.52,293.52,309.5248,1002,309.50
2023-11-142,3072,310.52,290.52,300153,1002,300
2023-11-132,311.52,3202,282.52,295.5176,6002,295.50
2023-11-102,2752,2952,2672,292201,5002,292
2023-11-092,267.52,281.52,2502,270.5231,2002,270.50
2023-11-082,263.52,2762,2412,260501,7002,260
2023-11-072,2802,2822,2502,251.5194,7002,251.50
2023-11-062,259.52,2842,2452,274292,9002,274
2023-11-022,277.52,291.52,2152,228415,0002,228
2023-11-012,3052,328.52,3002,312267,7002,312
2023-10-312,2622,283.52,2472,273.5211,4002,273.50
2023-10-302,2722,2742,244.52,250222,5002,250
2023-10-272,274.52,2932,267.52,286.5182,1002,286.50
2023-10-262,270.52,2812,242.52,250182,3002,250
2023-10-252,2902,303.52,268.52,271237,9002,271
2023-10-242,275.52,3012,235.52,290.5217,7002,290.50
2023-10-232,3012,3062,273.52,277.5187,3002,277.50
2023-10-202,302.52,317.52,2982,305225,5002,305
2023-10-192,2892,3092,287.52,30087,0002,300
2023-10-182,3202,320.52,291.52,299.5114,2002,299.50
2023-10-172,315.52,3232,2892,302.5121,9002,302.50
2023-10-162,297.52,311.52,287.52,298.5142,9002,298.50
2023-10-132,3022,3172,2972,305144,2002,305
2023-10-122,3062,3292,303.52,326.5103,1002,326.50
2023-10-112,313.52,3242,298.52,306178,7002,306
2023-10-102,3192,3262,305.52,307.5228,2002,307.50
2023-10-062,276.52,3012,272.52,277187,4002,277
2023-10-052,2302,269.52,2302,266.5196,8002,266.50
2023-10-042,2552,258.52,217.52,224262,0002,224
2023-10-032,327.52,3302,2802,282210,9002,282
2023-10-022,3602,388.52,3462,346205,0002,346
2023-09-292,412.52,412.52,3462,350.5310,8002,350.50
2023-09-282,4102,420.52,3812,386.5293,0002,386.50
2023-09-272,447.52,4532,407.52,450265,4002,450
2023-09-262,4502,460.52,4352,442181,3002,442
2023-09-252,4762,4762,4512,452.5204,3002,452.50
2023-09-222,4802,4802,4462,460238,4002,460
2023-09-212,5132,5252,487.52,487.5158,2002,487.50
2023-09-202,5522,5642,521.52,521.5202,4002,521.50
2023-09-192,531.52,5502,5202,550200,0002,550
2023-09-152,527.52,538.52,5112,514.5349,0002,514.50
2023-09-142,503.52,524.52,5022,513.5177,9002,513.50
2023-09-132,515.52,522.52,496.52,503.5137,2002,503.50
2023-09-122,505.52,523.52,4942,502121,4002,502
2023-09-112,532.52,536.52,4952,502136,5002,502
2023-09-082,536.52,5442,5122,519176,8002,519
2023-09-072,543.52,568.52,543.52,551.5174,0002,551.50
2023-09-062,5402,561.52,533.52,552.5134,6002,552.50
2023-09-052,5382,5382,505.52,534.5210,7002,534.50
2023-09-042,5242,5452,5002,542212,8002,542
2023-09-012,501.52,526.52,4892,522.5195,5002,522.50
2023-08-312,4752,503.52,460.52,499349,9002,499
2023-08-302,4892,4892,472.52,482177,7002,482
2023-08-292,4942,500.52,4752,481.5219,8002,481.50
2023-08-282,464.52,5042,463.52,501.5161,8002,501.50
2023-08-252,4502,454.52,4382,450254,4002,450
2023-08-242,4452,459.52,437.52,456153,8002,456
2023-08-232,429.52,4552,4282,451.5132,3002,451.50
2023-08-222,4442,450.52,432.52,450126,0002,450
2023-08-212,432.52,4432,4232,432.5108,0002,432.50
2023-08-182,421.52,4342,4122,423.5160,2002,423.50
2023-08-172,4502,4522,4212,438.5113,2002,438.50
2023-08-162,452.52,4622,443.52,450105,9002,450
2023-08-152,478.52,478.52,4582,467111,5002,467
2023-08-142,4702,4982,468.52,478.5215,0002,478.50
2023-08-102,4402,470.52,4232,470246,8002,470
2023-08-092,440.52,453.52,4242,447.5209,3002,447.50
2023-08-082,4552,467.52,438.52,450157,1002,450
2023-08-072,4322,452.52,403.52,450302,7002,450
2023-08-042,3912,4502,3792,432188,9002,432
2023-08-032,424.52,428.52,3962,402.5372,0002,402.50
2023-08-022,4472,464.52,4322,437202,8002,437
2023-08-012,4412,484.52,4382,478310,8002,478
2023-07-312,4192,454.52,411.52,441248,3002,441
2023-07-282,3652,389.52,359.52,383.5306,4002,383.50
2023-07-272,3892,391.52,371.52,383160,3002,383
2023-07-262,3982,4042,3872,400176,8002,400
2023-07-252,3982,4122,396.52,412256,0002,412
2023-07-242,375.52,3972,3702,395.5161,2002,395.50
2023-07-212,369.52,374.52,3612,370109,5002,370
2023-07-202,376.52,3882,361.52,364.5119,3002,364.50
2023-07-192,356.52,384.52,356.52,384.5133,3002,384.50
2023-07-182,325.52,3532,325.52,353124,1002,353
2023-07-142,3252,3372,3072,327156,5002,327
2023-07-132,336.52,338.52,3152,325153,8002,325
2023-07-122,3702,3712,335.52,337.5157,9002,337.50
2023-07-112,398.52,398.52,3612,363226,9002,363
2023-07-102,3862,395.52,3702,384347,0002,384
2023-07-072,365.52,4042,3452,386279,8002,386
2023-07-062,376.52,400.52,3662,388168,6002,388
2023-07-052,3902,3932,371.52,391142,0002,391
2023-07-042,419.52,4232,4052,405164,1002,405
2023-07-032,4112,4322,4112,430183,7002,430
2023-06-302,4102,4102,3772,389.5247,4002,389.50
2023-06-292,4112,4222,387.52,399.5174,5002,399.50
2023-06-282,4002,4132,389.52,409197,8002,409
2023-06-272,3772,393.52,365.52,384157,1002,384
2023-06-262,4002,405.52,3672,372.5134,7002,372.50
2023-06-232,4262,4442,393.52,400377,0002,400
2023-06-222,4052,4382,4032,429221,1002,429
2023-06-212,3752,4102,3722,402215,8002,402
2023-06-202,379.52,387.52,3722,381158,1002,381
2023-06-192,4032,408.52,375.52,387233,1002,387
2023-06-162,405.52,4132,3952,400629,8002,400
2023-06-152,4202,430.52,404.52,417.5256,0002,417.50
2023-06-142,4192,4452,402.52,436.5313,3002,436.50
2023-06-132,384.52,418.52,384.52,401.5270,1002,401.50
2023-06-122,4012,4032,379.52,386.5254,7002,386.50
2023-06-092,376.52,417.52,376.52,413.5464,3002,413.50
2023-06-082,354.52,384.52,3522,370.5330,8002,370.50
2023-06-072,363.52,3752,3352,337423,0002,337
2023-06-062,3282,354.52,316.52,350195,1002,350
2023-06-052,3652,380.52,349.52,357202,9002,357
2023-06-022,2932,3302,2922,330155,3002,330
2023-06-012,2732,2952,2562,289177,6002,289
2023-05-312,3032,3062,2732,273424,6002,273
2023-05-302,3452,3522,3192,329168,5002,329
2023-05-292,3572,3802,3572,364169,2002,364
2023-05-262,3852,3872,3362,337200,7002,337
2023-05-252,3652,3942,3512,385187,5002,385
2023-05-242,3652,3782,3562,365121,1002,365
2023-05-232,3722,3962,3642,380179,4002,380
2023-05-222,3562,3762,3462,365283,5002,365
2023-05-192,3722,3872,3682,379178,1002,379
2023-05-182,3802,3802,3552,373255,5002,373
2023-05-172,3602,3772,3502,370193,4002,370
2023-05-162,3632,3802,3412,380240,3002,380
2023-05-152,3312,3652,3172,363250,7002,363
2023-05-122,3202,3372,3082,328360,3002,328
2023-05-112,3192,3482,3032,339403,1002,339
2023-05-102,3332,3682,3052,343409,3002,343
2023-05-092,2082,2392,2032,233187,7002,233
2023-05-082,1782,2022,1782,196149,5002,196
2023-05-022,2042,2122,1812,193138,3002,193
2023-05-012,1472,1912,1472,189145,6002,189
2023-04-282,1152,1372,1152,132203,6002,132
2023-04-272,0672,0762,0592,076157,5002,076
2023-04-262,0812,0832,0582,067135,8002,067
2023-04-252,1002,1292,0982,101215,6002,101
2023-04-242,0802,0952,0692,08892,5002,088
2023-04-212,0592,0882,0562,071184,9002,071
2023-04-202,0592,0712,0552,060119,4002,060
2023-04-192,0612,0692,0532,06490,0002,064
2023-04-182,0722,0782,0612,065279,4002,065
2023-04-172,0652,0732,0512,07088,1002,070
2023-04-142,0432,0642,0382,057114,7002,057
2023-04-132,0202,0382,0102,034110,5002,034
2023-04-122,0162,0472,0152,039113,0002,039
2023-04-112,0082,0091,9942,000118,2002,000
2023-04-102,0042,0071,9841,99492,1001,994
2023-04-071,9851,9911,9731,980132,0001,980
2023-04-061,9831,9851,9681,974152,6001,974
2023-04-052,0412,0462,0002,003165,5002,003
2023-04-042,0522,0712,0462,070281,6002,070
2023-04-032,0552,0582,0282,053240,5002,053
2023-03-312,0222,0402,0192,035241,5002,035
2023-03-302,0102,0261,9962,024409,7002,024
2023-03-292,0132,0511,9972,049315,2002,049
2023-03-282,0212,0251,9872,003163,0002,003
2023-03-271,9982,0081,9722,002180,0002,002
2023-03-241,9901,9901,9631,979231,1001,979
2023-03-231,9781,9961,9611,996196,8001,996
2023-03-222,0302,0301,9901,990186,7001,990
2023-03-201,9972,0051,9821,990212,5001,990
2023-03-172,0462,0512,0102,015330,7002,015
2023-03-162,0222,0382,0022,028183,8002,028
2023-03-152,0642,0882,0272,083506,4002,083
2023-03-142,0702,0722,0142,059298,9002,059
2023-03-132,1812,1982,1222,144222,7002,144
2023-03-102,2252,2502,1942,203284,3002,203
2023-03-092,1842,2332,1832,231210,1002,231
2023-03-082,1792,1972,1512,167169,3002,167
2023-03-072,1322,1712,1312,163251,5002,163
2023-03-062,1012,1212,0932,114158,9002,114
2023-03-032,0802,1052,0632,091166,1002,091
2023-03-022,0692,0812,0582,066104,0002,066
2023-03-012,0162,0572,0162,053115,2002,053
2023-02-282,0472,0472,0142,023173,4002,023
2023-02-272,0402,0452,0332,044107,8002,044
2023-02-242,0492,0542,0302,043140,4002,043
2023-02-222,0542,0592,0342,038105,4002,038
2023-02-212,0482,0692,0442,06575,2002,065
2023-02-202,0352,0512,0232,04478,7002,044
2023-02-172,0472,0482,0312,037107,8002,037
2023-02-162,0582,0712,0482,050121,4002,050
2023-02-152,0502,0552,0362,048101,3002,048
2023-02-142,0282,0422,0202,04088,2002,040
2023-02-132,0292,0291,9992,006129,0002,006
2023-02-101,9922,0551,9892,027159,5002,027
2023-02-092,0002,0111,9761,999211,4001,999
2023-02-082,0602,0752,0562,05890,0002,058
2023-02-072,0542,0592,0432,04679,8002,046
2023-02-062,0532,0712,0412,049104,7002,049
2023-02-032,0442,0442,0142,027113,6002,027
2023-02-022,0812,0812,0502,06178,9002,061
2023-02-012,1002,1092,0692,07398,2002,073
2023-01-312,0632,0962,0632,088153,5002,088
2023-01-302,0582,0652,0532,058115,4002,058
2023-01-272,0552,0652,0522,06167,6002,061
2023-01-262,0502,0572,0392,04885,7002,048
2023-01-252,0472,0582,0322,049140,6002,049
2023-01-242,0352,0592,0332,053125,7002,053
2023-01-232,0142,0342,0022,023118,2002,023
2023-01-201,9871,9991,9801,99570,0001,995
2023-01-191,9861,9961,9771,977100,8001,977
2023-01-181,9721,9951,9571,98595,3001,985
2023-01-171,9551,9701,9541,96586,9001,965
2023-01-161,9451,9551,9291,94386,8001,943
2023-01-131,9621,9851,9531,96196,9001,961
2023-01-121,9751,9811,9611,97071,8001,970
2023-01-111,9841,9861,9691,97979,5001,979
2023-01-101,9701,9801,9481,956113,7001,956
2023-01-061,9511,9551,9391,947103,0001,947
2023-01-051,9531,9561,9441,956114,9001,956
2023-01-041,9881,9881,9551,961125,8001,961

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