長瀬産業(8012)の株価時系列情報
長瀬産業(8012)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 706 | 706 | 690 | 691 | 133,000 |
| 1984/12/27 | 711 | 712 | 701 | 705 | 214,000 |
| 1984/12/26 | 706 | 730 | 706 | 711 | 170,000 |
| 1984/12/25 | 709 | 711 | 706 | 711 | 38,000 |
| 1984/12/24 | 704 | 706 | 704 | 706 | 27,000 |
| 1984/12/22 | 710 | 720 | 710 | 720 | 32,000 |
| 1984/12/21 | 715 | 715 | 709 | 710 | 208,000 |
| 1984/12/20 | 714 | 718 | 710 | 718 | 70,000 |
| 1984/12/19 | 717 | 725 | 715 | 715 | 120,000 |
| 1984/12/18 | 711 | 720 | 710 | 715 | 181,000 |
| 1984/12/17 | 707 | 715 | 707 | 710 | 66,000 |
| 1984/12/15 | 725 | 725 | 705 | 715 | 103,000 |
| 1984/12/14 | 728 | 737 | 725 | 725 | 147,000 |
| 1984/12/13 | 720 | 729 | 720 | 725 | 53,000 |
| 1984/12/12 | 720 | 729 | 711 | 720 | 27,000 |
| 1984/12/11 | 710 | 719 | 705 | 710 | 38,000 |
| 1984/12/10 | 724 | 724 | 720 | 720 | 80,000 |
| 1984/12/07 | 725 | 725 | 724 | 725 | 103,000 |
| 1984/12/06 | 725 | 733 | 725 | 725 | 77,000 |
| 1984/12/05 | 735 | 735 | 721 | 725 | 142,000 |
| 1984/12/04 | 735 | 741 | 731 | 736 | 254,000 |
| 1984/12/03 | 730 | 745 | 730 | 731 | 74,000 |
| 1984/12/01 | 730 | 735 | 725 | 725 | 140,000 |
| 1984/11/30 | 733 | 735 | 720 | 730 | 315,000 |
| 1984/11/29 | 760 | 760 | 735 | 735 | 487,000 |
| 1984/11/28 | 706 | 760 | 706 | 752 | 857,000 |
| 1984/11/27 | 712 | 719 | 712 | 716 | 43,000 |
| 1984/11/26 | 710 | 719 | 710 | 711 | 125,000 |
| 1984/11/24 | 720 | 720 | 715 | 716 | 56,000 |
| 1984/11/22 | 707 | 719 | 707 | 719 | 149,000 |
| 1984/11/21 | 704 | 720 | 704 | 711 | 178,000 |
| 1984/11/20 | 731 | 734 | 724 | 724 | 357,000 |
| 1984/11/19 | 735 | 735 | 730 | 731 | 150,000 |
| 1984/11/17 | 721 | 730 | 710 | 727 | 175,000 |
| 1984/11/16 | 735 | 736 | 720 | 728 | 318,000 |
| 1984/11/15 | 712 | 730 | 712 | 728 | 522,000 |
| 1984/11/14 | 705 | 705 | 702 | 702 | 82,000 |
| 1984/11/13 | 710 | 710 | 701 | 705 | 124,000 |
| 1984/11/12 | 713 | 715 | 706 | 710 | 95,000 |
| 1984/11/09 | 702 | 715 | 701 | 715 | 152,000 |
| 1984/11/08 | 702 | 721 | 698 | 702 | 146,000 |
| 1984/11/07 | 722 | 722 | 701 | 702 | 226,000 |
| 1984/11/06 | 720 | 725 | 712 | 712 | 277,000 |
| 1984/11/05 | 709 | 730 | 709 | 729 | 106,000 |
| 1984/11/02 | 720 | 720 | 713 | 719 | 102,000 |
| 1984/11/01 | 720 | 725 | 708 | 710 | 201,000 |
| 1984/10/31 | 720 | 735 | 720 | 730 | 151,000 |
| 1984/10/30 | 723 | 729 | 723 | 725 | 123,000 |
| 1984/10/29 | 727 | 740 | 725 | 725 | 315,000 |
| 1984/10/27 | 730 | 740 | 726 | 740 | 77,000 |
| 1984/10/26 | 736 | 743 | 735 | 735 | 194,000 |
| 1984/10/25 | 745 | 746 | 735 | 743 | 453,000 |
| 1984/10/24 | 760 | 760 | 735 | 740 | 1,080,000 |
| 1984/10/23 | 750 | 769 | 743 | 761 | 2,022,000 |
| 1984/10/22 | 739 | 758 | 734 | 742 | 1,827,000 |
| 1984/10/20 | 740 | 740 | 722 | 734 | 419,000 |
| 1984/10/19 | 740 | 748 | 731 | 742 | 2,049,000 |
| 1984/10/18 | 692 | 750 | 690 | 750 | 977,000 |
| 1984/10/17 | 690 | 709 | 685 | 702 | 582,000 |
| 1984/10/16 | 685 | 685 | 675 | 685 | 227,000 |
| 1984/10/15 | 695 | 697 | 679 | 690 | 198,000 |
| 1984/10/12 | 685 | 699 | 685 | 694 | 282,000 |
| 1984/10/11 | 691 | 700 | 681 | 695 | 232,000 |
| 1984/10/09 | 695 | 695 | 679 | 679 | 207,000 |
| 1984/10/08 | 703 | 704 | 695 | 700 | 101,000 |
| 1984/10/06 | 708 | 708 | 691 | 698 | 249,000 |
| 1984/10/05 | 684 | 719 | 680 | 700 | 552,000 |
| 1984/10/04 | 666 | 688 | 661 | 686 | 434,000 |
| 1984/10/03 | 666 | 675 | 666 | 666 | 128,000 |
| 1984/10/02 | 665 | 680 | 665 | 665 | 67,000 |
| 1984/10/01 | 665 | 666 | 645 | 645 | 187,000 |
| 1984/09/29 | 670 | 670 | 665 | 668 | 164,000 |
| 1984/09/28 | 666 | 670 | 666 | 666 | 162,000 |
| 1984/09/27 | 688 | 688 | 666 | 666 | 149,000 |
| 1984/09/26 | 665 | 683 | 665 | 683 | 291,000 |
| 1984/09/25 | 670 | 671 | 663 | 668 | 82,000 |
| 1984/09/22 | 689 | 689 | 672 | 672 | 95,000 |
| 1984/09/21 | 690 | 690 | 689 | 690 | 120,000 |
| 1984/09/20 | 695 | 695 | 690 | 690 | 278,000 |
| 1984/09/19 | 700 | 700 | 681 | 689 | 462,000 |
| 1984/09/18 | 701 | 704 | 695 | 700 | 154,000 |
| 1984/09/17 | 692 | 710 | 692 | 700 | 402,000 |
| 1984/09/14 | 684 | 692 | 671 | 692 | 1,328,000 |
| 1984/09/13 | 683 | 699 | 683 | 687 | 213,000 |
| 1984/09/12 | 704 | 704 | 682 | 682 | 376,000 |
| 1984/09/11 | 714 | 714 | 695 | 698 | 232,000 |
| 1984/09/10 | 705 | 714 | 703 | 705 | 156,000 |
| 1984/09/07 | 710 | 712 | 703 | 708 | 402,000 |
| 1984/09/06 | 735 | 735 | 714 | 714 | 529,000 |
| 1984/09/05 | 705 | 740 | 705 | 738 | 1,168,000 |
| 1984/09/04 | 715 | 719 | 705 | 705 | 245,000 |
| 1984/09/03 | 701 | 720 | 701 | 720 | 306,000 |
| 1984/09/01 | 704 | 714 | 704 | 705 | 494,000 |
| 1984/08/31 | 705 | 715 | 705 | 713 | 273,000 |
| 1984/08/30 | 704 | 715 | 704 | 715 | 535,000 |
| 1984/08/29 | 733 | 734 | 712 | 715 | 1,201,000 |
| 1984/08/28 | 710 | 725 | 710 | 725 | 438,000 |
| 1984/08/27 | 707 | 725 | 707 | 715 | 300,000 |
| 1984/08/25 | 716 | 720 | 706 | 709 | 457,000 |
| 1984/08/24 | 731 | 731 | 713 | 724 | 845,000 |
| 1984/08/23 | 753 | 755 | 723 | 733 | 2,357,000 |
| 1984/08/22 | 695 | 750 | 695 | 745 | 6,581,000 |
| 1984/08/21 | 701 | 703 | 681 | 690 | 404,000 |
| 1984/08/20 | 706 | 706 | 691 | 691 | 350,000 |
| 1984/08/18 | 700 | 715 | 698 | 708 | 791,000 |
| 1984/08/17 | 685 | 694 | 680 | 694 | 464,000 |
| 1984/08/16 | 695 | 695 | 676 | 676 | 352,000 |
| 1984/08/15 | 682 | 690 | 675 | 685 | 322,000 |
| 1984/08/14 | 688 | 700 | 681 | 685 | 475,000 |
| 1984/08/13 | 693 | 702 | 686 | 702 | 525,000 |
| 1984/08/10 | 712 | 717 | 692 | 699 | 1,306,000 |
| 1984/08/09 | 690 | 705 | 682 | 705 | 675,000 |
| 1984/08/08 | 712 | 714 | 683 | 690 | 2,867,000 |
| 1984/08/07 | 679 | 695 | 676 | 692 | 967,000 |
| 1984/08/06 | 660 | 679 | 660 | 672 | 683,000 |
| 1984/08/04 | 685 | 686 | 660 | 670 | 497,000 |
| 1984/08/03 | 689 | 700 | 670 | 683 | 1,526,000 |
| 1984/08/02 | 725 | 730 | 680 | 680 | 3,790,000 |
| 1984/08/01 | 680 | 715 | 680 | 709 | 13,777,001 |
| 1984/07/31 | 650 | 660 | 638 | 660 | 1,768,000 |
| 1984/07/30 | 614 | 660 | 614 | 645 | 904,000 |
| 1984/07/28 | 620 | 624 | 615 | 624 | 180,000 |
| 1984/07/27 | 608 | 625 | 605 | 625 | 161,000 |
| 1984/07/26 | 596 | 604 | 596 | 598 | 73,000 |
| 1984/07/25 | 590 | 605 | 585 | 591 | 101,000 |
| 1984/07/24 | 589 | 600 | 576 | 600 | 233,000 |
| 1984/07/23 | 615 | 620 | 595 | 595 | 163,000 |
| 1984/07/21 | 615 | 625 | 610 | 625 | 63,000 |
| 1984/07/20 | 620 | 620 | 600 | 605 | 175,000 |
| 1984/07/19 | 626 | 630 | 617 | 617 | 159,000 |
| 1984/07/18 | 636 | 638 | 630 | 633 | 220,000 |
| 1984/07/17 | 640 | 641 | 631 | 638 | 403,000 |
| 1984/07/16 | 644 | 645 | 636 | 640 | 203,000 |
| 1984/07/13 | 655 | 655 | 635 | 641 | 328,000 |
| 1984/07/12 | 649 | 661 | 648 | 653 | 2,794,000 |
| 1984/07/11 | 624 | 652 | 624 | 649 | 1,800,000 |
| 1984/07/10 | 630 | 630 | 627 | 628 | 220,000 |
| 1984/07/09 | 633 | 633 | 615 | 622 | 158,000 |
| 1984/07/07 | 645 | 645 | 632 | 634 | 106,000 |
| 1984/07/06 | 631 | 649 | 631 | 640 | 535,000 |
| 1984/07/05 | 647 | 658 | 638 | 640 | 1,259,000 |
| 1984/07/04 | 620 | 645 | 620 | 640 | 1,113,000 |
| 1984/07/03 | 630 | 630 | 620 | 620 | 137,000 |
| 1984/07/02 | 606 | 620 | 605 | 620 | 121,000 |
| 1984/06/30 | 616 | 619 | 610 | 615 | 79,000 |
| 1984/06/29 | 615 | 620 | 615 | 616 | 31,000 |
| 1984/06/28 | 622 | 629 | 620 | 625 | 19,000 |
| 1984/06/27 | 620 | 634 | 620 | 630 | 183,000 |
| 1984/06/26 | 620 | 635 | 610 | 630 | 194,000 |
| 1984/06/25 | 635 | 635 | 620 | 621 | 125,000 |
| 1984/06/23 | 630 | 640 | 627 | 631 | 338,000 |
| 1984/06/22 | 608 | 620 | 608 | 620 | 60,000 |
| 1984/06/21 | 620 | 620 | 601 | 612 | 86,000 |
| 1984/06/20 | 615 | 621 | 615 | 616 | 166,000 |
| 1984/06/19 | 614 | 614 | 605 | 605 | 119,000 |
| 1984/06/18 | 601 | 608 | 595 | 602 | 100,000 |
| 1984/06/16 | 606 | 612 | 591 | 591 | 130,000 |
| 1984/06/15 | 610 | 630 | 610 | 626 | 232,000 |
| 1984/06/14 | 629 | 640 | 616 | 640 | 271,000 |
| 1984/06/13 | 648 | 648 | 633 | 639 | 317,000 |
| 1984/06/12 | 644 | 649 | 633 | 645 | 1,312,000 |
| 1984/06/11 | 649 | 658 | 637 | 649 | 3,326,000 |
| 1984/06/08 | 611 | 645 | 608 | 633 | 2,212,000 |
| 1984/06/07 | 610 | 611 | 600 | 608 | 183,000 |
| 1984/06/06 | 619 | 620 | 610 | 610 | 301,000 |
| 1984/06/05 | 620 | 630 | 617 | 622 | 815,000 |
| 1984/06/04 | 612 | 617 | 601 | 617 | 360,000 |
| 1984/06/02 | 618 | 618 | 608 | 615 | 859,000 |
| 1984/06/01 | 589 | 614 | 586 | 608 | 653,000 |
| 1984/05/31 | 591 | 591 | 571 | 580 | 380,000 |
| 1984/05/30 | 574 | 594 | 572 | 586 | 266,000 |
| 1984/05/29 | 577 | 577 | 569 | 575 | 234,000 |
| 1984/05/28 | 552 | 559 | 535 | 557 | 133,000 |
| 1984/05/26 | 550 | 550 | 540 | 550 | 75,000 |
| 1984/05/25 | 555 | 560 | 550 | 550 | 211,000 |
| 1984/05/24 | 555 | 580 | 548 | 566 | 858,000 |
| 1984/05/23 | 539 | 545 | 535 | 545 | 129,000 |
| 1984/05/22 | 548 | 548 | 539 | 548 | 141,000 |
| 1984/05/21 | 568 | 570 | 548 | 551 | 157,000 |
| 1984/05/19 | 570 | 578 | 563 | 563 | 54,000 |
| 1984/05/18 | 565 | 570 | 545 | 570 | 155,000 |
| 1984/05/17 | 586 | 586 | 571 | 575 | 187,000 |
| 1984/05/16 | 595 | 600 | 584 | 588 | 813,000 |
| 1984/05/15 | 595 | 600 | 595 | 595 | 68,000 |
| 1984/05/14 | 600 | 605 | 595 | 605 | 102,000 |
| 1984/05/11 | 601 | 610 | 595 | 610 | 164,000 |
| 1984/05/10 | 610 | 610 | 600 | 604 | 95,000 |
| 1984/05/09 | 615 | 615 | 611 | 612 | 104,000 |
| 1984/05/08 | 618 | 618 | 606 | 618 | 290,000 |
| 1984/05/07 | 622 | 626 | 620 | 623 | 265,000 |
| 1984/05/04 | 609 | 619 | 609 | 617 | 143,000 |
| 1984/05/02 | 605 | 619 | 604 | 608 | 91,000 |
| 1984/05/01 | 600 | 607 | 600 | 604 | 109,000 |
| 1984/04/28 | 601 | 604 | 600 | 603 | 25,000 |
| 1984/04/27 | 595 | 610 | 595 | 604 | 157,000 |
| 1984/04/26 | 595 | 597 | 590 | 593 | 308,000 |
| 1984/04/25 | 603 | 614 | 595 | 595 | 265,000 |
| 1984/04/24 | 593 | 620 | 593 | 620 | 97,000 |
| 1984/04/23 | 593 | 595 | 593 | 593 | 86,000 |
| 1984/04/21 | 598 | 603 | 593 | 593 | 174,000 |
| 1984/04/20 | 593 | 609 | 593 | 603 | 427,000 |
| 1984/04/19 | 603 | 603 | 588 | 603 | 346,000 |
| 1984/04/18 | 607 | 612 | 607 | 607 | 424,000 |
| 1984/04/17 | 624 | 624 | 600 | 607 | 283,000 |
| 1984/04/16 | 629 | 629 | 621 | 626 | 204,000 |
| 1984/04/13 | 638 | 638 | 627 | 630 | 404,000 |
| 1984/04/12 | 630 | 645 | 630 | 635 | 792,000 |
| 1984/04/11 | 645 | 652 | 635 | 640 | 1,658,000 |
| 1984/04/10 | 630 | 647 | 625 | 641 | 2,471,000 |
| 1984/04/09 | 630 | 635 | 625 | 630 | 973,000 |
| 1984/04/07 | 630 | 630 | 612 | 626 | 689,000 |
| 1984/04/06 | 609 | 620 | 594 | 620 | 405,000 |
| 1984/04/05 | 601 | 608 | 595 | 608 | 636,000 |
| 1984/04/04 | 590 | 600 | 585 | 591 | 286,000 |
| 1984/04/03 | 590 | 590 | 585 | 585 | 102,000 |
| 1984/04/02 | 585 | 590 | 580 | 590 | 124,000 |
| 1984/03/31 | 600 | 600 | 590 | 590 | 107,000 |
| 1984/03/30 | 596 | 605 | 585 | 585 | 208,000 |
| 1984/03/29 | 600 | 600 | 592 | 600 | 213,000 |
| 1984/03/28 | 592 | 621 | 587 | 600 | 809,000 |
| 1984/03/27 | 610 | 611 | 603 | 610 | 193,000 |
| 1984/03/26 | 617 | 617 | 609 | 609 | 131,000 |
| 1984/03/24 | 620 | 620 | 608 | 610 | 251,000 |
| 1984/03/23 | 622 | 622 | 611 | 620 | 489,000 |
| 1984/03/22 | 622 | 622 | 607 | 619 | 1,436,000 |
| 1984/03/21 | 596 | 625 | 590 | 622 | 2,929,000 |
| 1984/03/19 | 563 | 585 | 562 | 580 | 153,000 |
| 1984/03/17 | 570 | 570 | 560 | 560 | 87,000 |
| 1984/03/16 | 571 | 574 | 565 | 570 | 162,000 |
| 1984/03/15 | 560 | 571 | 556 | 571 | 476,000 |
| 1984/03/14 | 560 | 569 | 560 | 560 | 106,000 |
| 1984/03/13 | 565 | 569 | 561 | 564 | 76,000 |
| 1984/03/12 | 560 | 571 | 560 | 570 | 94,000 |
| 1984/03/09 | 575 | 575 | 570 | 570 | 112,000 |
| 1984/03/08 | 577 | 577 | 570 | 570 | 177,000 |
| 1984/03/07 | 581 | 581 | 570 | 575 | 248,000 |
| 1984/03/06 | 565 | 579 | 557 | 571 | 444,000 |
| 1984/03/05 | 569 | 570 | 555 | 555 | 76,000 |
| 1984/03/03 | 555 | 568 | 551 | 568 | 128,000 |
| 1984/03/02 | 554 | 563 | 546 | 546 | 263,000 |
| 1984/03/01 | 558 | 570 | 543 | 545 | 570,000 |
| 1984/02/29 | 569 | 573 | 565 | 568 | 153,000 |
| 1984/02/28 | 567 | 584 | 567 | 579 | 524,000 |
| 1984/02/27 | 553 | 569 | 550 | 566 | 197,000 |
| 1984/02/25 | 550 | 555 | 546 | 554 | 137,000 |
| 1984/02/24 | 545 | 555 | 545 | 555 | 69,000 |
| 1984/02/23 | 544 | 546 | 543 | 545 | 39,000 |
| 1984/02/22 | 544 | 549 | 543 | 545 | 70,000 |
| 1984/02/21 | 549 | 550 | 542 | 542 | 91,000 |
| 1984/02/20 | 550 | 554 | 543 | 550 | 144,000 |
| 1984/02/18 | 565 | 565 | 550 | 559 | 157,000 |
| 1984/02/17 | 566 | 570 | 555 | 555 | 218,000 |
| 1984/02/16 | 566 | 580 | 566 | 573 | 249,000 |
| 1984/02/15 | 561 | 570 | 561 | 569 | 115,000 |
| 1984/02/14 | 555 | 560 | 555 | 560 | 128,000 |
| 1984/02/13 | 563 | 563 | 555 | 556 | 76,000 |
| 1984/02/10 | 555 | 570 | 550 | 567 | 68,000 |
| 1984/02/09 | 573 | 573 | 540 | 565 | 465,000 |
| 1984/02/08 | 572 | 580 | 571 | 573 | 217,000 |
| 1984/02/07 | 579 | 584 | 575 | 578 | 422,000 |
| 1984/02/06 | 598 | 598 | 581 | 581 | 431,000 |
| 1984/02/04 | 609 | 609 | 591 | 591 | 507,000 |
| 1984/02/03 | 600 | 610 | 592 | 610 | 1,586,000 |
| 1984/02/02 | 600 | 608 | 591 | 600 | 2,497,000 |
| 1984/02/01 | 588 | 595 | 584 | 595 | 1,312,000 |
| 1984/01/31 | 590 | 600 | 576 | 581 | 2,847,000 |
| 1984/01/30 | 575 | 589 | 575 | 580 | 1,077,000 |
| 1984/01/28 | 574 | 577 | 567 | 570 | 366,000 |
| 1984/01/27 | 570 | 575 | 565 | 565 | 470,000 |
| 1984/01/26 | 558 | 567 | 558 | 560 | 680,000 |
| 1984/01/25 | 561 | 573 | 555 | 557 | 680,000 |
| 1984/01/24 | 586 | 597 | 571 | 571 | 3,228,000 |
| 1984/01/23 | 570 | 591 | 562 | 586 | 5,533,000 |
| 1984/01/21 | 554 | 568 | 541 | 560 | 1,598,000 |
| 1984/01/20 | 539 | 550 | 535 | 550 | 971,000 |
| 1984/01/19 | 516 | 539 | 513 | 539 | 423,000 |
| 1984/01/18 | 520 | 529 | 515 | 519 | 178,000 |
| 1984/01/17 | 512 | 518 | 512 | 516 | 155,000 |
| 1984/01/13 | 516 | 518 | 510 | 510 | 206,000 |
| 1984/01/12 | 510 | 519 | 510 | 512 | 271,000 |
| 1984/01/11 | 518 | 519 | 512 | 512 | 126,000 |
| 1984/01/10 | 519 | 519 | 509 | 518 | 128,000 |
| 1984/01/09 | 523 | 525 | 518 | 518 | 218,000 |
| 1984/01/07 | 516 | 523 | 516 | 523 | 115,000 |
| 1984/01/06 | 525 | 530 | 516 | 517 | 246,000 |
| 1984/01/05 | 519 | 519 | 516 | 519 | 127,000 |
| 1984/01/04 | 519 | 529 | 516 | 520 | 139,000 |