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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,000 | 1,000 | 995 | 1,000 | 77,000 |
| 1990/12/27 | 1,040 | 1,040 | 1,010 | 1,010 | 54,000 |
| 1990/12/26 | 1,030 | 1,030 | 1,010 | 1,020 | 104,000 |
| 1990/12/25 | 1,020 | 1,030 | 1,010 | 1,010 | 128,000 |
| 1990/12/21 | 1,050 | 1,060 | 1,040 | 1,040 | 139,000 |
| 1990/12/20 | 1,080 | 1,100 | 1,050 | 1,070 | 134,000 |
| 1990/12/19 | 1,080 | 1,110 | 1,080 | 1,080 | 72,000 |
| 1990/12/18 | 1,080 | 1,090 | 1,070 | 1,070 | 85,000 |
| 1990/12/17 | 1,090 | 1,090 | 1,070 | 1,080 | 56,000 |
| 1990/12/14 | 1,080 | 1,110 | 1,080 | 1,110 | 76,000 |
| 1990/12/13 | 1,110 | 1,110 | 1,090 | 1,100 | 55,000 |
| 1990/12/12 | 1,090 | 1,120 | 1,090 | 1,090 | 154,000 |
| 1990/12/11 | 1,070 | 1,110 | 1,040 | 1,090 | 209,000 |
| 1990/12/10 | 1,020 | 1,070 | 1,010 | 1,070 | 135,000 |
| 1990/12/07 | 950 | 980 | 950 | 980 | 134,000 |
| 1990/12/06 | 930 | 940 | 913 | 915 | 70,000 |
| 1990/12/05 | 937 | 937 | 900 | 900 | 48,000 |
| 1990/12/04 | 970 | 970 | 923 | 927 | 77,000 |
| 1990/12/03 | 955 | 970 | 955 | 961 | 91,000 |
| 1990/11/30 | 950 | 951 | 928 | 945 | 178,000 |
| 1990/11/29 | 1,000 | 1,000 | 950 | 950 | 182,000 |
| 1990/11/28 | 1,070 | 1,070 | 1,010 | 1,010 | 52,000 |
| 1990/11/27 | 1,080 | 1,120 | 1,070 | 1,090 | 101,000 |
| 1990/11/26 | 1,060 | 1,100 | 1,060 | 1,100 | 43,000 |
| 1990/11/22 | 1,060 | 1,070 | 1,060 | 1,070 | 46,000 |
| 1990/11/21 | 1,050 | 1,070 | 1,030 | 1,060 | 52,000 |
| 1990/11/20 | 1,100 | 1,100 | 1,070 | 1,070 | 53,000 |
| 1990/11/19 | 1,070 | 1,100 | 1,070 | 1,100 | 19,000 |
| 1990/11/16 | 1,080 | 1,090 | 1,080 | 1,090 | 82,000 |
| 1990/11/15 | 1,150 | 1,150 | 1,060 | 1,100 | 149,000 |
| 1990/11/14 | 1,170 | 1,170 | 1,150 | 1,150 | 141,000 |
| 1990/11/13 | 1,100 | 1,150 | 1,100 | 1,150 | 64,000 |
| 1990/11/09 | 1,080 | 1,080 | 1,060 | 1,070 | 110,000 |
| 1990/11/08 | 1,050 | 1,090 | 1,050 | 1,080 | 220,000 |
| 1990/11/07 | 1,070 | 1,110 | 1,060 | 1,110 | 273,000 |
| 1990/11/06 | 1,200 | 1,200 | 1,110 | 1,110 | 283,000 |
| 1990/11/05 | 1,170 | 1,170 | 1,160 | 1,160 | 47,000 |
| 1990/11/02 | 1,130 | 1,140 | 1,100 | 1,120 | 74,000 |
| 1990/11/01 | 1,180 | 1,190 | 1,130 | 1,130 | 78,000 |
| 1990/10/31 | 1,190 | 1,210 | 1,190 | 1,210 | 137,000 |
| 1990/10/30 | 1,200 | 1,200 | 1,180 | 1,190 | 136,000 |
| 1990/10/29 | 1,150 | 1,200 | 1,150 | 1,200 | 158,000 |
| 1990/10/26 | 1,170 | 1,180 | 1,150 | 1,170 | 149,000 |
| 1990/10/25 | 1,150 | 1,180 | 1,150 | 1,170 | 60,000 |
| 1990/10/24 | 1,130 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1990/10/23 | 1,160 | 1,160 | 1,140 | 1,150 | 118,000 |
| 1990/10/22 | 1,140 | 1,140 | 1,120 | 1,120 | 62,000 |
| 1990/10/19 | 1,100 | 1,130 | 1,100 | 1,110 | 64,000 |
| 1990/10/18 | 1,140 | 1,140 | 1,110 | 1,110 | 107,000 |
| 1990/10/17 | 1,110 | 1,120 | 1,080 | 1,120 | 43,000 |
| 1990/10/16 | 1,050 | 1,080 | 1,050 | 1,070 | 101,000 |
| 1990/10/15 | 1,060 | 1,070 | 1,040 | 1,040 | 52,000 |
| 1990/10/12 | 1,010 | 1,050 | 1,010 | 1,020 | 65,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,010 | 1,010 | 77,000 |
| 1990/10/09 | 1,140 | 1,150 | 1,100 | 1,100 | 62,000 |
| 1990/10/08 | 1,110 | 1,150 | 1,110 | 1,140 | 75,000 |
| 1990/10/05 | 1,050 | 1,130 | 1,050 | 1,110 | 212,000 |
| 1990/10/04 | 985 | 1,050 | 975 | 1,050 | 56,000 |
| 1990/10/03 | 955 | 983 | 955 | 983 | 128,000 |
| 1990/10/02 | 900 | 940 | 900 | 936 | 118,000 |
| 1990/10/01 | 895 | 901 | 850 | 870 | 204,000 |
| 1990/09/28 | 981 | 981 | 905 | 905 | 115,000 |
| 1990/09/27 | 1,050 | 1,050 | 980 | 981 | 202,000 |
| 1990/09/26 | 1,100 | 1,100 | 1,030 | 1,030 | 92,000 |
| 1990/09/25 | 1,100 | 1,120 | 1,100 | 1,110 | 99,000 |
| 1990/09/21 | 1,100 | 1,150 | 1,100 | 1,150 | 60,000 |
| 1990/09/20 | 1,100 | 1,150 | 1,100 | 1,120 | 137,000 |
| 1990/09/19 | 1,140 | 1,150 | 1,110 | 1,130 | 126,000 |
| 1990/09/18 | 1,170 | 1,170 | 1,140 | 1,150 | 84,000 |
| 1990/09/17 | 1,160 | 1,220 | 1,160 | 1,180 | 74,000 |
| 1990/09/14 | 1,180 | 1,200 | 1,180 | 1,200 | 51,000 |
| 1990/09/13 | 1,190 | 1,200 | 1,180 | 1,200 | 75,000 |
| 1990/09/12 | 1,170 | 1,170 | 1,140 | 1,170 | 58,000 |
| 1990/09/11 | 1,130 | 1,150 | 1,130 | 1,150 | 42,000 |
| 1990/09/10 | 1,130 | 1,150 | 1,130 | 1,150 | 69,000 |
| 1990/09/07 | 1,150 | 1,150 | 1,130 | 1,130 | 115,000 |
| 1990/09/06 | 1,150 | 1,190 | 1,150 | 1,150 | 28,000 |
| 1990/09/05 | 1,150 | 1,180 | 1,130 | 1,150 | 263,000 |
| 1990/09/04 | 1,160 | 1,190 | 1,160 | 1,170 | 62,000 |
| 1990/09/03 | 1,200 | 1,200 | 1,180 | 1,180 | 159,000 |
| 1990/08/31 | 1,200 | 1,230 | 1,200 | 1,230 | 116,000 |
| 1990/08/30 | 1,180 | 1,230 | 1,180 | 1,220 | 103,000 |
| 1990/08/29 | 1,200 | 1,200 | 1,160 | 1,160 | 139,000 |
| 1990/08/28 | 1,130 | 1,180 | 1,130 | 1,180 | 126,000 |
| 1990/08/27 | 1,070 | 1,090 | 1,040 | 1,090 | 94,000 |
| 1990/08/24 | 1,010 | 1,010 | 990 | 1,010 | 244,000 |
| 1990/08/23 | 1,080 | 1,080 | 980 | 980 | 245,000 |
| 1990/08/22 | 1,200 | 1,200 | 1,130 | 1,160 | 184,000 |
| 1990/08/21 | 1,250 | 1,260 | 1,210 | 1,220 | 148,000 |
| 1990/08/20 | 1,210 | 1,250 | 1,180 | 1,250 | 29,000 |
| 1990/08/17 | 1,220 | 1,250 | 1,210 | 1,210 | 71,000 |
| 1990/08/16 | 1,230 | 1,260 | 1,230 | 1,260 | 128,000 |
| 1990/08/15 | 1,170 | 1,230 | 1,170 | 1,220 | 199,000 |
| 1990/08/14 | 1,140 | 1,190 | 1,120 | 1,160 | 145,000 |
| 1990/08/13 | 1,210 | 1,220 | 1,110 | 1,120 | 129,000 |
| 1990/08/10 | 1,300 | 1,310 | 1,250 | 1,260 | 88,000 |
| 1990/08/09 | 1,330 | 1,330 | 1,320 | 1,320 | 130,000 |
| 1990/08/08 | 1,320 | 1,330 | 1,290 | 1,330 | 131,000 |
| 1990/08/07 | 1,290 | 1,340 | 1,290 | 1,330 | 176,000 |
| 1990/08/06 | 1,410 | 1,410 | 1,370 | 1,370 | 121,000 |
| 1990/08/03 | 1,410 | 1,450 | 1,410 | 1,450 | 89,000 |
| 1990/08/02 | 1,470 | 1,470 | 1,410 | 1,450 | 122,000 |
| 1990/08/01 | 1,470 | 1,480 | 1,460 | 1,470 | 202,000 |
| 1990/07/31 | 1,450 | 1,480 | 1,450 | 1,480 | 150,000 |
| 1990/07/30 | 1,480 | 1,480 | 1,450 | 1,450 | 58,000 |
| 1990/07/27 | 1,470 | 1,470 | 1,430 | 1,460 | 136,000 |
| 1990/07/26 | 1,490 | 1,500 | 1,480 | 1,490 | 167,000 |
| 1990/07/25 | 1,490 | 1,510 | 1,490 | 1,500 | 156,000 |
| 1990/07/24 | 1,480 | 1,520 | 1,480 | 1,510 | 266,000 |
| 1990/07/23 | 1,520 | 1,550 | 1,480 | 1,500 | 177,000 |
| 1990/07/20 | 1,520 | 1,550 | 1,510 | 1,530 | 236,000 |
| 1990/07/19 | 1,560 | 1,570 | 1,550 | 1,550 | 349,000 |
| 1990/07/18 | 1,570 | 1,580 | 1,550 | 1,560 | 481,000 |
| 1990/07/17 | 1,570 | 1,580 | 1,560 | 1,560 | 394,000 |
| 1990/07/16 | 1,600 | 1,600 | 1,560 | 1,580 | 744,000 |
| 1990/07/13 | 1,580 | 1,600 | 1,560 | 1,590 | 2,137,000 |
| 1990/07/12 | 1,500 | 1,570 | 1,500 | 1,550 | 2,488,000 |
| 1990/07/11 | 1,470 | 1,490 | 1,470 | 1,490 | 332,000 |
| 1990/07/10 | 1,480 | 1,490 | 1,470 | 1,470 | 365,000 |
| 1990/07/09 | 1,490 | 1,500 | 1,470 | 1,490 | 404,000 |
| 1990/07/06 | 1,480 | 1,480 | 1,450 | 1,470 | 539,000 |
| 1990/07/05 | 1,490 | 1,490 | 1,470 | 1,490 | 632,000 |
| 1990/07/04 | 1,450 | 1,470 | 1,440 | 1,470 | 1,127,000 |
| 1990/07/03 | 1,400 | 1,450 | 1,400 | 1,450 | 1,025,000 |
| 1990/07/02 | 1,350 | 1,400 | 1,350 | 1,370 | 180,000 |
| 1990/06/29 | 1,350 | 1,400 | 1,350 | 1,370 | 431,000 |
| 1990/06/28 | 1,330 | 1,360 | 1,310 | 1,330 | 110,000 |
| 1990/06/27 | 1,290 | 1,310 | 1,280 | 1,310 | 118,000 |
| 1990/06/26 | 1,260 | 1,280 | 1,260 | 1,270 | 128,000 |
| 1990/06/25 | 1,300 | 1,300 | 1,250 | 1,280 | 168,000 |
| 1990/06/22 | 1,320 | 1,320 | 1,300 | 1,300 | 145,000 |
| 1990/06/21 | 1,290 | 1,310 | 1,290 | 1,300 | 230,000 |
| 1990/06/20 | 1,300 | 1,310 | 1,290 | 1,290 | 182,000 |
| 1990/06/19 | 1,310 | 1,330 | 1,300 | 1,320 | 291,000 |
| 1990/06/18 | 1,360 | 1,360 | 1,340 | 1,340 | 157,000 |
| 1990/06/15 | 1,370 | 1,370 | 1,350 | 1,360 | 127,000 |
| 1990/06/14 | 1,360 | 1,380 | 1,360 | 1,370 | 47,000 |
| 1990/06/13 | 1,370 | 1,380 | 1,350 | 1,380 | 169,000 |
| 1990/06/12 | 1,400 | 1,410 | 1,380 | 1,380 | 187,000 |
| 1990/06/11 | 1,390 | 1,400 | 1,370 | 1,370 | 230,000 |
| 1990/06/08 | 1,400 | 1,420 | 1,390 | 1,390 | 552,000 |
| 1990/06/07 | 1,340 | 1,370 | 1,340 | 1,370 | 364,000 |
| 1990/06/06 | 1,330 | 1,330 | 1,320 | 1,330 | 122,000 |
| 1990/06/05 | 1,320 | 1,340 | 1,310 | 1,330 | 130,000 |
| 1990/06/04 | 1,300 | 1,320 | 1,300 | 1,310 | 105,000 |
| 1990/06/01 | 1,320 | 1,320 | 1,310 | 1,320 | 91,000 |
| 1990/05/31 | 1,330 | 1,330 | 1,310 | 1,320 | 54,000 |
| 1990/05/30 | 1,270 | 1,340 | 1,270 | 1,340 | 106,000 |
| 1990/05/29 | 1,300 | 1,340 | 1,290 | 1,290 | 199,000 |
| 1990/05/28 | 1,300 | 1,300 | 1,270 | 1,300 | 88,000 |
| 1990/05/25 | 1,280 | 1,310 | 1,270 | 1,310 | 92,000 |
| 1990/05/24 | 1,280 | 1,310 | 1,280 | 1,300 | 80,000 |
| 1990/05/23 | 1,320 | 1,320 | 1,270 | 1,280 | 65,000 |
| 1990/05/22 | 1,290 | 1,300 | 1,280 | 1,290 | 234,000 |
| 1990/05/21 | 1,300 | 1,300 | 1,290 | 1,290 | 49,000 |
| 1990/05/18 | 1,330 | 1,330 | 1,290 | 1,290 | 113,000 |
| 1990/05/17 | 1,280 | 1,300 | 1,280 | 1,300 | 59,000 |
| 1990/05/16 | 1,340 | 1,340 | 1,260 | 1,300 | 133,000 |
| 1990/05/15 | 1,300 | 1,340 | 1,270 | 1,320 | 187,000 |
| 1990/05/14 | 1,270 | 1,300 | 1,260 | 1,300 | 441,000 |
| 1990/05/11 | 1,230 | 1,270 | 1,210 | 1,260 | 132,000 |
| 1990/05/10 | 1,230 | 1,230 | 1,220 | 1,230 | 247,000 |
| 1990/05/09 | 1,190 | 1,210 | 1,180 | 1,210 | 235,000 |
| 1990/05/08 | 1,180 | 1,220 | 1,180 | 1,180 | 239,000 |
| 1990/05/07 | 1,190 | 1,240 | 1,190 | 1,200 | 150,000 |
| 1990/05/02 | 1,180 | 1,200 | 1,180 | 1,180 | 156,000 |
| 1990/05/01 | 1,170 | 1,200 | 1,170 | 1,180 | 366,000 |
| 1990/04/27 | 1,180 | 1,180 | 1,140 | 1,180 | 262,000 |
| 1990/04/26 | 1,180 | 1,190 | 1,180 | 1,180 | 178,000 |
| 1990/04/25 | 1,180 | 1,180 | 1,160 | 1,160 | 115,000 |
| 1990/04/24 | 1,140 | 1,160 | 1,130 | 1,140 | 129,000 |
| 1990/04/23 | 1,150 | 1,160 | 1,120 | 1,120 | 128,000 |
| 1990/04/20 | 1,140 | 1,160 | 1,140 | 1,160 | 132,000 |
| 1990/04/19 | 1,100 | 1,140 | 1,100 | 1,140 | 218,000 |
| 1990/04/18 | 1,090 | 1,120 | 1,090 | 1,110 | 54,000 |
| 1990/04/17 | 1,120 | 1,150 | 1,090 | 1,090 | 170,000 |
| 1990/04/16 | 1,110 | 1,110 | 1,100 | 1,100 | 100,000 |
| 1990/04/13 | 1,120 | 1,120 | 1,120 | 1,120 | 98,000 |
| 1990/04/12 | 1,150 | 1,150 | 1,110 | 1,120 | 40,000 |
| 1990/04/11 | 1,140 | 1,140 | 1,110 | 1,130 | 123,000 |
| 1990/04/10 | 1,070 | 1,110 | 1,070 | 1,100 | 145,000 |
| 1990/04/09 | 1,140 | 1,150 | 1,100 | 1,130 | 268,000 |
| 1990/04/06 | 950 | 1,010 | 950 | 1,010 | 410,000 |
| 1990/04/05 | 951 | 951 | 885 | 900 | 619,000 |
| 1990/04/04 | 1,030 | 1,040 | 960 | 960 | 509,000 |
| 1990/04/03 | 1,100 | 1,100 | 1,000 | 1,010 | 360,000 |
| 1990/04/02 | 1,160 | 1,160 | 1,130 | 1,140 | 104,000 |
| 1990/03/30 | 1,210 | 1,230 | 1,210 | 1,230 | 96,000 |
| 1990/03/29 | 1,300 | 1,300 | 1,220 | 1,230 | 66,000 |
| 1990/03/28 | 1,320 | 1,330 | 1,260 | 1,300 | 95,000 |
| 1990/03/27 | 1,270 | 1,300 | 1,260 | 1,300 | 155,000 |
| 1990/03/26 | 1,190 | 1,260 | 1,190 | 1,260 | 131,000 |
| 1990/03/23 | 1,200 | 1,200 | 1,160 | 1,200 | 113,000 |
| 1990/03/22 | 1,200 | 1,200 | 1,140 | 1,180 | 113,000 |
| 1990/03/20 | 1,210 | 1,250 | 1,190 | 1,250 | 118,000 |
| 1990/03/19 | 1,280 | 1,280 | 1,230 | 1,230 | 56,000 |
| 1990/03/16 | 1,330 | 1,340 | 1,300 | 1,340 | 149,000 |
| 1990/03/15 | 1,300 | 1,340 | 1,300 | 1,340 | 127,000 |
| 1990/03/14 | 1,340 | 1,350 | 1,320 | 1,340 | 164,000 |
| 1990/03/13 | 1,360 | 1,370 | 1,350 | 1,350 | 138,000 |
| 1990/03/12 | 1,380 | 1,420 | 1,380 | 1,400 | 136,000 |
| 1990/03/09 | 1,450 | 1,450 | 1,400 | 1,400 | 144,000 |
| 1990/03/08 | 1,390 | 1,420 | 1,390 | 1,420 | 99,000 |
| 1990/03/07 | 1,430 | 1,430 | 1,390 | 1,410 | 126,000 |
| 1990/03/06 | 1,410 | 1,430 | 1,410 | 1,420 | 84,000 |
| 1990/03/05 | 1,450 | 1,450 | 1,450 | 1,450 | 162,000 |
| 1990/03/02 | 1,420 | 1,420 | 1,380 | 1,420 | 266,000 |
| 1990/03/01 | 1,420 | 1,450 | 1,420 | 1,440 | 134,000 |
| 1990/02/28 | 1,380 | 1,410 | 1,370 | 1,400 | 116,000 |
| 1990/02/27 | 1,350 | 1,370 | 1,330 | 1,370 | 120,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,310 | 1,330 | 66,000 |
| 1990/02/23 | 1,430 | 1,430 | 1,400 | 1,400 | 82,000 |
| 1990/02/22 | 1,450 | 1,460 | 1,430 | 1,430 | 155,000 |
| 1990/02/21 | 1,510 | 1,510 | 1,430 | 1,450 | 132,000 |
| 1990/02/20 | 1,520 | 1,520 | 1,500 | 1,510 | 152,000 |
| 1990/02/19 | 1,530 | 1,540 | 1,510 | 1,510 | 76,000 |
| 1990/02/16 | 1,510 | 1,550 | 1,510 | 1,530 | 115,000 |
| 1990/02/15 | 1,550 | 1,550 | 1,510 | 1,510 | 186,000 |
| 1990/02/14 | 1,540 | 1,570 | 1,540 | 1,560 | 87,000 |
| 1990/02/13 | 1,550 | 1,570 | 1,550 | 1,570 | 114,000 |
| 1990/02/09 | 1,560 | 1,570 | 1,550 | 1,550 | 48,000 |
| 1990/02/08 | 1,570 | 1,570 | 1,550 | 1,560 | 289,000 |
| 1990/02/07 | 1,550 | 1,570 | 1,550 | 1,570 | 96,000 |
| 1990/02/06 | 1,570 | 1,570 | 1,560 | 1,570 | 108,000 |
| 1990/02/05 | 1,570 | 1,580 | 1,570 | 1,580 | 33,000 |
| 1990/02/02 | 1,570 | 1,580 | 1,560 | 1,580 | 219,000 |
| 1990/02/01 | 1,530 | 1,580 | 1,520 | 1,560 | 148,000 |
| 1990/01/31 | 1,490 | 1,530 | 1,480 | 1,520 | 219,000 |
| 1990/01/30 | 1,500 | 1,500 | 1,480 | 1,500 | 58,000 |
| 1990/01/29 | 1,500 | 1,510 | 1,490 | 1,490 | 36,000 |
| 1990/01/26 | 1,470 | 1,520 | 1,460 | 1,500 | 190,000 |
| 1990/01/25 | 1,550 | 1,550 | 1,480 | 1,480 | 113,000 |
| 1990/01/24 | 1,560 | 1,560 | 1,480 | 1,530 | 124,000 |
| 1990/01/23 | 1,520 | 1,530 | 1,500 | 1,500 | 160,000 |
| 1990/01/22 | 1,550 | 1,550 | 1,510 | 1,510 | 61,000 |
| 1990/01/19 | 1,530 | 1,540 | 1,500 | 1,510 | 81,000 |
| 1990/01/18 | 1,560 | 1,580 | 1,540 | 1,540 | 183,000 |
| 1990/01/17 | 1,590 | 1,590 | 1,510 | 1,560 | 98,000 |
| 1990/01/16 | 1,570 | 1,570 | 1,500 | 1,500 | 168,000 |
| 1990/01/12 | 1,580 | 1,590 | 1,580 | 1,590 | 152,000 |
| 1990/01/11 | 1,560 | 1,590 | 1,550 | 1,590 | 237,000 |
| 1990/01/10 | 1,560 | 1,580 | 1,530 | 1,560 | 170,000 |
| 1990/01/09 | 1,610 | 1,610 | 1,540 | 1,560 | 201,000 |
| 1990/01/08 | 1,620 | 1,620 | 1,590 | 1,610 | 191,000 |
| 1990/01/05 | 1,600 | 1,630 | 1,570 | 1,600 | 350,000 |
| 1990/01/04 | 1,610 | 1,620 | 1,570 | 1,600 | 85,000 |