[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 
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
2016-08-121168.001181.001156.001168.00140800164237300
2016-08-101163.001176.001149.001157.00147600170572100
2016-08-091161.001180.001160.001179.0096000112670500
2016-08-081167.001173.001153.001173.00135300157709200
2016-08-051182.001215.001126.001146.00251100289797900
2016-08-041162.001192.001143.001171.00312700362423600
2016-08-031139.001150.001129.001132.00202100229628000
2016-08-021165.001178.001159.001169.00135900159080200
2016-08-011184.001185.001164.001183.00177000208514500
2016-07-291210.001211.001178.001207.00218700262347600
2016-07-281223.001223.001204.001207.00151000182542600
2016-07-271220.001230.001205.001226.00245700300185700
2016-07-261218.001223.001202.001203.00174000209982600
2016-07-251217.001231.001212.001225.00205500250973700
2016-07-221197.001208.001195.001208.00129200155529600
2016-07-211214.001221.001203.001211.00128600155597800
2016-07-201196.001196.001181.001194.00144300171583600
2016-07-191209.001214.001189.001206.00112300134741500
2016-07-151196.001210.001190.001201.00178700214558000
2016-07-141180.001193.001174.001187.00151200179083500
2016-07-131181.001199.001172.001177.00172000203491000
2016-07-121155.001182.001148.001158.00263200306916700
2016-07-111102.001133.001102.001125.00161100180322600
2016-07-081093.001098.001076.001076.00176000190807500
2016-07-071098.001107.001087.001093.00190400208278600
2016-07-061118.001118.001092.001108.00181400200038900
2016-07-051131.001137.001122.001136.00105100119072000
2016-07-041123.001142.001116.001141.00111600126639700
2016-07-011123.001148.001123.001138.00199400227189200
2016-06-301140.001152.001123.001124.00344000389445100
2016-06-291105.001116.001093.001111.00175200194521700
2016-06-281080.001102.001066.001095.00239700260960600
2016-06-271106.001117.001082.001092.00201700220981200
2016-06-241179.001189.001071.001080.00490500546886600
2016-06-231160.001172.001156.001168.00149500174166500
2016-06-221164.001165.001146.001153.00164900190080500
2016-06-211153.001172.001126.001166.00318400368685700
2016-06-201155.001166.001151.001155.00266600308411200
2016-06-171143.001159.001129.001132.00472500537097400
2016-06-161167.001167.001122.001127.00246400280370200
2016-06-151152.001175.001146.001167.00188200219423800
2016-06-141166.001170.001147.001157.00240600277747800
2016-06-131194.001194.001167.001167.00191100224818200
2016-06-101234.001234.001213.001222.00277600340386100
2016-06-091239.001247.001226.001233.00161600199513600
2016-06-081243.001259.001236.001254.00174000217322500
2016-06-071230.001245.001228.001243.00157900195720800
2016-06-061218.001225.001193.001225.00196700239882900
2016-06-031242.001265.001234.001242.00321800400674400
2016-06-021243.001254.001232.001241.00372500462225200
2016-06-011257.001270.001251.001258.00198700250406300
2016-05-311250.001269.001245.001263.00434700548792300
2016-05-301258.001258.001237.001256.00110000137369800
2016-05-271238.001252.001231.001247.00199100247756900
2016-05-261236.001242.001227.001229.00196800242587700
2016-05-251220.001243.001209.001220.00275500336436100
2016-05-241202.001205.001189.001196.00174100208353300
2016-05-231201.001210.001186.001208.00125500150707200
2016-05-201190.001210.001188.001209.00181800218894200
2016-05-191203.001207.001187.001196.00232700278314800
2016-05-181186.001210.001176.001194.00170700203346400
2016-05-171183.001194.001172.001190.00172200204100200
2016-05-161158.001182.001157.001168.00246100288510500
2016-05-131176.001178.001153.001154.00265200307742700
2016-05-121167.001176.001155.001174.00197600231037200
2016-05-111197.001208.001179.001181.00201400239556900
2016-05-101166.001185.001146.001182.00307400360122700
2016-05-091174.001193.001152.001165.00419800490045700
2016-05-061184.001211.001181.001184.00139900165997100
2016-05-021176.001200.001172.001191.00282600334632000
2016-04-281295.001306.001179.001236.00308600384261700
2016-04-271290.001296.001276.001282.00168300215816400
2016-04-261291.001295.001274.001285.00119700153622300
2016-04-251302.001317.001288.001297.00205700267469400
2016-04-221273.001292.001262.001288.00175600224943400
2016-04-211266.001281.001257.001279.00297300378743400
2016-04-201272.001279.001254.001257.00146600185167800
2016-04-191244.001261.001243.001254.00149500187106900
2016-04-181200.001224.001192.001214.00139800169769800
2016-04-151251.001259.001242.001254.00197900247540600
2016-04-141242.001264.001233.001264.00216900271684700
2016-04-131200.001226.001194.001223.00203100246458600
2016-04-121167.001194.001159.001188.00172000203620400
2016-04-111169.001175.001141.001165.00244800283570000
2016-04-081131.001186.001090.001170.00239200277252900
2016-04-071138.001167.001136.001153.00208300240006300
2016-04-061161.001162.001135.001142.00366900419889500
2016-04-051195.001204.001161.001164.00274700322413200
2016-04-041201.001224.001196.001205.00240700290148600
2016-04-011237.001237.001200.001202.00340100413046300
2016-03-311255.001256.001236.001237.00285300355051300
2016-03-301267.001273.001250.001253.00169500213371800
2016-03-291259.001274.001257.001274.00162600206081800
2016-03-281272.001280.001259.001280.00172400219143400
2016-03-251258.001264.001244.001262.00192900242248200
2016-03-241251.001262.001249.001253.00233200292557200
2016-03-231284.001286.001256.001259.00173600219758700
2016-03-221279.001293.001262.001281.00159800204414600
2016-03-181255.001269.001239.001250.00340800426231300
2016-03-171268.001286.001246.001259.00234600296235600
2016-03-161250.001266.001250.001254.00154900194638100
2016-03-151269.001271.001254.001260.00205200258811200
2016-03-141261.001272.001254.001270.00172600218413500
2016-03-111230.001252.001226.001246.00328900406663000
2016-03-101225.001239.001222.001238.00241100297395100
2016-03-091209.001221.001184.001206.00266100319304900
2016-03-081229.001245.001209.001223.00379700464814800
2016-03-071224.001236.001221.001227.00251500308398500
2016-03-041205.001218.001184.001216.00342900413439600
2016-03-031198.001217.001198.001210.00143000172547300
2016-03-021175.001220.001173.001205.00251400302466700
2016-03-011147.001156.001127.001145.00215000245636100
2016-02-291195.001199.001149.001149.00234200272890400
2016-02-261186.001196.001171.001173.00200500236213800
2016-02-251161.001188.001157.001181.00199100234258000
2016-02-241146.001169.001137.001155.00274500317381600
2016-02-231172.001184.001157.001162.00146400170868900
2016-02-221165.001181.001162.001170.00135300158230500
2016-02-191179.001200.001162.001174.00193400226977700
2016-02-181203.001213.001189.001200.00218800262492100
2016-02-171176.001198.001158.001173.00244500287522500
2016-02-161166.001203.001163.001178.00410800486272300
2016-02-151156.001193.001128.001186.00325100381525300
2016-02-121153.001177.001101.001101.00368300414283600
2016-02-101221.001231.001164.001183.00294700350325600
2016-02-091239.001249.001210.001219.00191200234949700
2016-02-081267.001306.001261.001296.00167700216072500
2016-02-051272.001286.001259.001281.00261300332262800
2016-02-041290.001299.001278.001289.00236400304636400
2016-02-031294.001336.001284.001300.00362400473991600
2016-02-021445.001452.001426.001437.00209300301265000
2016-02-011450.001459.001439.001449.00225200326055500
2016-01-291393.001426.001368.001424.00472300659669500
2016-01-281395.001410.001386.001393.00194000270916500
2016-01-271385.001413.001385.001409.00347600486769000
2016-01-261372.001372.001350.001356.00150800205285400
2016-01-251396.001406.001379.001393.00269200374650400
2016-01-221355.001372.001326.001370.00236100318674300
2016-01-211336.001360.001297.001297.00285900379691400
2016-01-201376.001386.001335.001335.00255100345423200
2016-01-191380.001392.001367.001378.00380900524674700
2016-01-181376.001388.001369.001382.00388300535604900
2016-01-151432.001446.001405.001411.00238700339330100
2016-01-141402.001408.001384.001406.00378300528352000
2016-01-131423.001447.001423.001437.00234600336655100
2016-01-121412.001431.001401.001401.00273300386071100
2016-01-081432.001460.001428.001437.00380100547763600
2016-01-071479.001486.001447.001448.00240500350716900
2016-01-061499.001512.001465.001480.00249700369361000
2016-01-051497.001509.001483.001499.00213100319405800
2016-01-041523.001533.001489.001494.00172800260177200
2015-12-301543.001555.001528.001537.00154500237640900
2015-12-291513.001542.001505.001540.00166700255173500
2015-12-281501.001524.001501.001517.00124200188193200
2015-12-251514.001514.001485.001490.00174800261802700
2015-12-241530.001540.001509.001512.00159500242471600
2015-12-221508.001525.001497.001517.00209900317701900
2015-12-211508.001517.001486.001507.00237500356057600
2015-12-181543.001577.001520.001520.00344600531403500
2015-12-171556.001566.001540.001549.00274200425440300
2015-12-161514.001531.001509.001523.00248800378421300
2015-12-151514.001522.001498.001501.00303600458875400
2015-12-141492.001514.001483.001510.00249500375215900
2015-12-111524.001533.001517.001530.00422900645177400
2015-12-101512.001528.001508.001514.00291200441530700
2015-12-091535.001544.001500.001520.00302000460213500
2015-12-081564.001577.001539.001545.00196300304205200
2015-12-071567.001586.001566.001566.00200400314958900
2015-12-041562.001576.001553.001559.00295700462214300
2015-12-031558.001595.001556.001591.00364200575137000
2015-12-021615.001616.001594.001598.00350400561067700
2015-12-011577.001618.001570.001614.00455800731791500
2015-11-301559.001574.001559.001565.00325600510200600
2015-11-271560.001567.001550.001559.00205100319546600
2015-11-261563.001567.001552.001560.00208700325486800

   ※ 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