[8012 東証1部] 長瀬産業 日足 時系列データ

[8012 東証1部] 長瀬産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181795.001801.001784.001786.00157100281298300
2017-08-171819.001833.001812.001821.00116700212666500
2017-08-161815.001834.001815.001828.00124600227780700
2017-08-151830.001845.001823.001832.00158900291803900
2017-08-141822.001825.001803.001810.00213500387197500
2017-08-101842.001862.001839.001850.00170600315264800
2017-08-091856.001865.001827.001842.00229100421680500
2017-08-081908.001913.001870.001873.00246700464013700
2017-08-071902.001913.001882.001910.00340400647416500
2017-08-041800.001912.001800.001903.005480001027862300
2017-08-031765.001779.001755.001776.00192500340986500
2017-08-021750.001769.001734.001760.00208100365513600
2017-08-011735.001748.001731.001745.00219700382645400
2017-07-311732.001739.001723.001733.00263700457057600
2017-07-281740.001740.001729.001739.00191800332944400
2017-07-271755.001761.001741.001748.00159500279140700
2017-07-261772.001779.001754.001757.00130800230484600
2017-07-251780.001781.001763.001768.00189300335552000
2017-07-241782.001793.001771.001792.00198900354826500
2017-07-211777.001792.001771.001792.00130400233004300
2017-07-201770.001788.001765.001788.00169400301837200
2017-07-191759.001769.001756.001765.00129300227957000
2017-07-181755.001766.001736.001762.00161900284216000
2017-07-141735.001756.001735.001756.00143200250678100
2017-07-131743.001743.001727.001738.00108000187443600
2017-07-121730.001739.001725.001731.00160800278437600
2017-07-111729.001745.001728.001743.00107800187653100
2017-07-101734.001743.001728.001729.00113300196241500
2017-07-071711.001736.001710.001725.00171900296573400
2017-07-061746.001746.001724.001730.00194000335949800
2017-07-051730.001742.001722.001742.00186000322574100
2017-07-041730.001732.001712.001721.00245500422547900
2017-07-031720.001729.001712.001714.00152100261308000
2017-06-301708.001720.001704.001709.00273400467522900
2017-06-291712.001717.001703.001714.00210500360054700
2017-06-281677.001705.001676.001693.00233800396517200
2017-06-271661.001682.001661.001679.00216000362169800
2017-06-261675.001679.001662.001662.00112000186848500
2017-06-231663.001675.001662.001668.00182500304486100
2017-06-221649.001659.001637.001657.00170000280917200
2017-06-211649.001658.001642.001647.00186500307329900
2017-06-201649.001664.001643.001662.00271100449117800
2017-06-191640.001651.001635.001643.00204400336232000
2017-06-161626.001640.001622.001633.00530700867185700
2017-06-151618.001633.001612.001618.00220700357531400
2017-06-141632.001638.001621.001621.00235200383300200
2017-06-131620.001634.001615.001624.00174000282968600
2017-06-121609.001626.001609.001614.00191200309253700
2017-06-091607.001625.001601.001619.00262600423842900
2017-06-081609.001619.001602.001611.00202600326333900
2017-06-071604.001621.001604.001609.00191100307943200
2017-06-061633.001633.001595.001595.00173800278998900
2017-06-051631.001633.001617.001620.00181000294036900
2017-06-021626.001645.001626.001639.00312000510653700
2017-06-011575.001622.001575.001622.00331100532574500
2017-05-311542.001585.001531.001580.00268300422137100
2017-05-301567.001582.001556.001576.00166100260858600
2017-05-291573.001583.001566.001566.00127000199834300
2017-05-261588.001594.001571.001571.00162100256148100
2017-05-251584.001589.001577.001579.00193700306685400
2017-05-241585.001591.001578.001588.00253000400847000
2017-05-231575.001580.001564.001567.00120700189533800
2017-05-221575.001598.001569.001576.00113700179066700
2017-05-191559.001575.001551.001572.00208600325708100
2017-05-181571.001571.001557.001560.00194900304481300
2017-05-171594.001597.001587.001587.00187200297856100
2017-05-161587.001597.001584.001594.00194100308847800
2017-05-151602.001602.001579.001583.00234400372046100
2017-05-121616.001623.001611.001616.00184300298078600
2017-05-111623.001627.001610.001617.00221600358626400
2017-05-101600.001617.001594.001614.00390500628063400
2017-05-091612.001613.001577.001596.00456200726263000
2017-05-081658.001658.001617.001627.006263001019393300
2017-05-021646.001667.001637.001659.00207300343890900
2017-05-011615.001638.001609.001635.00206000335431100
2017-04-281614.001624.001611.001615.00228200368764500
2017-04-271616.001624.001612.001624.00146500237517300
2017-04-261604.001619.001598.001618.00143800231689900
2017-04-251569.001584.001566.001583.00175400276542300
2017-04-241567.001574.001552.001570.00162400254008900
2017-04-211539.001549.001530.001547.00129800200112200
2017-04-201511.001526.001511.001516.00189400287722200
2017-04-191502.001519.001502.001514.00223600338454500
2017-04-181512.001528.001510.001513.00170100257843400
2017-04-171502.001510.001494.001508.0092800139543000
2017-04-141510.001523.001505.001509.00136500206525800
2017-04-131516.001571.001504.001518.00540000823144600
2017-04-121543.001546.001532.001541.00185800285876600
2017-04-111540.001556.001540.001550.00230900357872300
2017-04-101542.001553.001532.001548.00162800251647300
2017-04-071528.001545.001523.001532.00295200452771700
2017-04-061535.001539.001511.001512.00178400271006000
2017-04-051548.001561.001532.001540.00197700304781900
2017-04-041540.001552.001528.001538.00286000440477200
2017-04-031552.001557.001542.001551.00183900285156700
2017-03-311588.001588.001550.001551.00273200427803400
2017-03-301583.001596.001576.001578.00136600216690300
2017-03-291588.001596.001572.001585.00187600297110600
2017-03-281575.001589.001571.001588.00372500589118600
2017-03-271556.001570.001553.001565.00299400467277300
2017-03-241557.001590.001555.001587.00392600618904300
2017-03-231553.001558.001543.001554.00262800407918100
2017-03-221572.001576.001551.001553.00252900394918500
2017-03-211583.001607.001583.001596.00214000341959700
2017-03-171585.001595.001572.001591.00284100451069700
2017-03-161579.001603.001576.001597.00267300426169500
2017-03-151600.001603.001586.001593.00158700252621600
2017-03-141623.001628.001607.001610.00140900227333300
2017-03-131602.001612.001596.001610.00164600264525100
2017-03-101624.001627.001604.001609.00319100515199100
2017-03-091612.001612.001594.001602.00239900384038400
2017-03-081612.001613.001591.001602.00192200307738000
2017-03-071618.001629.001611.001615.00121400196317900
2017-03-061614.001629.001612.001618.00138200223765800
2017-03-031622.001622.001600.001607.00263100422909200
2017-03-021658.001660.001630.001633.00219900360672600
2017-03-011619.001633.001605.001633.00285100462729800
2017-02-281629.001663.001627.001633.00234700386185300
2017-02-271622.001629.001602.001620.00180000291304900
2017-02-241645.001657.001625.001643.00239400393452700
2017-02-231664.001665.001647.001664.00154600256347700
2017-02-221658.001664.001651.001661.00167500277692700
2017-02-211649.001663.001642.001658.00130300215573900
2017-02-201630.001652.001628.001649.00137000225383900
2017-02-171642.001647.001627.001641.00241800395954000
2017-02-161624.001675.001624.001662.00351000582424100
2017-02-151625.001633.001615.001631.00200600326218400
2017-02-141626.001631.001607.001607.00218800353877800
2017-02-131632.001632.001615.001619.00256100415129800
2017-02-101622.001645.001614.001623.00375800611846700
2017-02-091598.001600.001587.001589.00130100207045100
2017-02-081581.001608.001579.001605.00162600259881400
2017-02-071595.001603.001581.001583.00264600420685500
2017-02-061585.001636.001582.001601.00292500471588500
2017-02-031533.001562.001533.001547.00147800228685600
2017-02-021544.001560.001528.001530.00143100220444000
2017-02-011530.001562.001514.001558.00165800256129600
2017-01-311548.001557.001540.001549.0095000147183500
2017-01-301566.001571.001554.001571.006280098243300
2017-01-271585.001587.001570.001579.0093600147737900
2017-01-261566.001581.001566.001580.00103700163382700
2017-01-251549.001564.001548.001555.00106600165576900
2017-01-241512.001530.001512.001525.00114700174525300
2017-01-231520.001530.001505.001520.0086400131403800
2017-01-201532.001549.001530.001543.0086300133097200
2017-01-191530.001539.001521.001533.00110100168631600
2017-01-181502.001515.001486.001515.006140092348900
2017-01-171522.001527.001506.001506.0092000139216300
2017-01-161528.001542.001518.001526.0081300124092000
2017-01-131524.001547.001523.001546.00111300171280700
2017-01-121547.001547.001519.001527.00122200186941700
2017-01-111548.001548.001536.001546.0088000135966400
2017-01-101537.001542.001521.001535.00144700221551600
2017-01-061538.001547.001534.001545.0092700142682000
2017-01-051565.001565.001536.001549.00209300323851200
2017-01-041529.001568.001525.001565.00165900258684600
2016-12-301523.001532.001511.001528.0088800135443200
2016-12-291537.001537.001519.001530.00139100212447900
2016-12-281539.001539.001526.001537.0074600114481300
2016-12-271528.001542.001528.001533.0086500132627200
2016-12-261547.001552.001525.001526.0092700142141700
2016-12-221528.001549.001521.001547.00187000287261000
2016-12-211520.001534.001518.001525.00193300294663200
2016-12-201522.001522.001505.001520.00188700285900500
2016-12-191569.001579.001522.001529.00214600329913700
2016-12-161524.001534.001515.001529.00214200326702700
2016-12-151523.001536.001515.001524.00162100247080200
2016-12-141530.001530.001508.001525.00113200172090100
2016-12-131506.001530.001496.001528.00187000283969200
2016-12-121522.001522.001496.001507.00178900269981000
2016-12-091510.001527.001495.001525.00341500516830100
2016-12-081499.001501.001475.001501.00252000376175000
2016-12-071470.001482.001463.001474.00155600229159100
2016-12-061450.001457.001438.001449.00214200310163200
2016-12-051430.001432.001420.001428.00135900194049500
2016-12-021438.001464.001436.001445.00167800243073800
2016-12-011448.001462.001439.001442.00248000359213600
2016-11-301429.001444.001427.001434.00282800406196100
2016-11-291403.001421.001394.001418.00249600353232200
2016-11-281397.001417.001395.001415.00159700224777400
2016-11-251399.001417.001388.001407.00210500295857600
2016-11-241419.001433.001396.001398.00220000308656400
2016-11-221395.001400.001392.001399.00187000261188300
2016-11-211387.001400.001387.001396.00486900677719800
2016-11-181399.001404.001380.001389.00504900701286700
2016-11-171379.001393.001369.001391.00168700233918000
2016-11-161373.001390.001369.001390.00242700335272100
2016-11-151380.001382.001358.001369.00179900245944000
2016-11-141356.001379.001345.001379.00149500205140100
2016-11-111348.001362.001331.001336.00190700256246500
2016-11-101346.001346.001313.001335.00199100264869600
2016-11-091335.001340.001226.001226.00297000372357900
2016-11-081298.001323.001298.001321.0085800112909900
2016-11-071304.001326.001296.001309.00149400195770800
2016-11-041301.001310.001289.001304.00142600185329900
2016-11-021330.001335.001318.001320.00131500174152800
2016-11-011349.001349.001330.001343.00123000164679700
2016-10-311341.001351.001336.001345.00141900190723200
2016-10-281354.001357.001340.001351.00260100351142000
2016-10-271341.001342.001325.001333.00138000183947400
2016-10-261329.001344.001327.001343.00140700188354000
2016-10-251330.001345.001328.001337.00182600243797400
2016-10-241313.001327.001307.001324.00152100200714200
2016-10-211305.001321.001300.001313.00161900212431700
2016-10-201288.001301.001284.001301.00159700207210400
2016-10-191290.001296.001288.001292.00124600160924300
2016-10-181267.001288.001263.001282.00121400155339400
2016-10-171253.001278.001253.001267.00127400161697000
2016-10-141253.001264.001250.001259.00121900153233500
2016-10-131249.001266.001244.001258.00144400181440700
2016-10-121253.001267.001244.001245.00147200184096000
2016-10-111282.001286.001259.001270.00121800155308400
2016-10-071251.001257.001244.001257.00111200139394100
2016-10-061257.001263.001245.001253.00249700313405900
2016-10-051245.001258.001235.001256.00238800299271200
2016-10-041235.001249.001231.001246.00178900222231200
2016-10-031223.001234.001219.001220.00155000189830800
2016-09-301212.001215.001202.001207.00217300262339800
2016-09-291229.001252.001223.001250.00188700234810100
2016-09-281209.001225.001206.001217.00168500204386400
2016-09-271207.001238.001200.001238.00206600252928100
2016-09-261229.001233.001220.001223.00118100144746400
2016-09-231245.001247.001229.001241.00233100288985600
2016-09-211209.001245.001200.001245.00215800264180000
2016-09-201169.001228.001166.001216.00405100491104400
2016-09-161170.001178.001157.001164.00305900356586600
2016-09-151174.001177.001159.001170.00201500235012100
2016-09-141185.001187.001173.001178.00203500240517400
2016-09-131204.001205.001193.001202.00140600168701700
2016-09-121186.001204.001184.001193.00157500187644900
2016-09-091200.001205.001196.001200.00187000224447300
2016-09-081190.001199.001184.001192.00197300235087400
2016-09-071175.001192.001172.001190.00204100241272200
2016-09-061174.001188.001172.001185.00112700133327000
2016-09-051192.001198.001167.001171.00148200174481500
2016-09-021160.001164.001148.001162.0099300114860100
2016-09-011149.001165.001144.001165.00130800151603400
2016-08-311142.001152.001138.001148.00139200159446400
2016-08-301154.001156.001132.001136.00119200135493300
2016-08-291151.001162.001148.001160.00116600135096300
2016-08-261138.001140.001120.001121.008470095441100
2016-08-251136.001142.001132.001138.008750099461400
2016-08-241131.001142.001126.001137.00123900140875500
2016-08-231124.001135.001117.001119.00126500142199600
2016-08-221133.001136.001127.001132.006670075501300
2016-08-191119.001136.001115.001126.00101100114026300
2016-08-181131.001131.001115.001115.00116700130824800
2016-08-171122.001144.001117.001140.00161500182594800
2016-08-161147.001148.001131.001131.00195800222493100
2016-08-151154.001158.001145.001148.00105700121457900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog