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 |
|---|---|---|---|---|---|
| 1991/12/30 | 979 | 980 | 950 | 950 | 79,000 |
| 1991/12/27 | 990 | 990 | 965 | 989 | 43,000 |
| 1991/12/26 | 994 | 995 | 990 | 990 | 19,000 |
| 1991/12/25 | 995 | 995 | 990 | 995 | 50,000 |
| 1991/12/24 | 1,000 | 1,000 | 994 | 995 | 53,000 |
| 1991/12/20 | 1,000 | 1,000 | 995 | 995 | 63,000 |
| 1991/12/19 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1991/12/18 | 991 | 1,000 | 990 | 990 | 45,000 |
| 1991/12/17 | 991 | 1,020 | 991 | 1,000 | 32,000 |
| 1991/12/16 | 1,050 | 1,050 | 1,000 | 1,010 | 92,000 |
| 1991/12/13 | 1,040 | 1,050 | 1,040 | 1,050 | 90,000 |
| 1991/12/12 | 980 | 1,020 | 980 | 1,020 | 57,000 |
| 1991/12/11 | 990 | 990 | 970 | 980 | 27,000 |
| 1991/12/10 | 1,030 | 1,030 | 1,000 | 1,020 | 41,000 |
| 1991/12/09 | 1,020 | 1,030 | 1,020 | 1,020 | 34,000 |
| 1991/12/06 | 1,020 | 1,050 | 1,020 | 1,050 | 22,000 |
| 1991/12/05 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 |
| 1991/12/04 | 1,010 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1991/12/03 | 1,010 | 1,040 | 1,010 | 1,030 | 80,000 |
| 1991/12/02 | 1,020 | 1,020 | 990 | 1,010 | 130,000 |
| 1991/11/29 | 999 | 1,020 | 999 | 1,020 | 72,000 |
| 1991/11/28 | 1,000 | 1,010 | 1,000 | 1,010 | 64,000 |
| 1991/11/27 | 1,010 | 1,020 | 1,010 | 1,020 | 35,000 |
| 1991/11/26 | 1,010 | 1,030 | 1,010 | 1,030 | 34,000 |
| 1991/11/25 | 1,030 | 1,030 | 1,000 | 1,010 | 51,000 |
| 1991/11/22 | 1,000 | 1,030 | 991 | 1,020 | 172,000 |
| 1991/11/21 | 1,040 | 1,060 | 1,010 | 1,010 | 164,000 |
| 1991/11/20 | 1,090 | 1,090 | 1,030 | 1,040 | 88,000 |
| 1991/11/19 | 1,110 | 1,120 | 1,090 | 1,100 | 134,000 |
| 1991/11/18 | 1,120 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1991/11/15 | 1,120 | 1,150 | 1,110 | 1,140 | 83,000 |
| 1991/11/14 | 1,160 | 1,160 | 1,120 | 1,120 | 63,000 |
| 1991/11/13 | 1,150 | 1,170 | 1,140 | 1,170 | 84,000 |
| 1991/11/12 | 1,120 | 1,140 | 1,120 | 1,130 | 52,000 |
| 1991/11/11 | 1,120 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1991/11/08 | 1,170 | 1,170 | 1,140 | 1,140 | 66,000 |
| 1991/11/07 | 1,140 | 1,150 | 1,120 | 1,150 | 61,000 |
| 1991/11/06 | 1,130 | 1,150 | 1,130 | 1,150 | 30,000 |
| 1991/11/05 | 1,150 | 1,160 | 1,150 | 1,150 | 103,000 |
| 1991/11/01 | 1,170 | 1,180 | 1,160 | 1,160 | 64,000 |
| 1991/10/31 | 1,190 | 1,190 | 1,180 | 1,180 | 156,000 |
| 1991/10/30 | 1,200 | 1,200 | 1,190 | 1,190 | 128,000 |
| 1991/10/29 | 1,200 | 1,210 | 1,180 | 1,200 | 77,000 |
| 1991/10/28 | 1,220 | 1,220 | 1,190 | 1,190 | 45,000 |
| 1991/10/25 | 1,240 | 1,240 | 1,200 | 1,200 | 211,000 |
| 1991/10/24 | 1,220 | 1,230 | 1,210 | 1,230 | 168,000 |
| 1991/10/23 | 1,200 | 1,200 | 1,180 | 1,200 | 99,000 |
| 1991/10/22 | 1,200 | 1,220 | 1,200 | 1,210 | 101,000 |
| 1991/10/21 | 1,220 | 1,230 | 1,210 | 1,220 | 87,000 |
| 1991/10/18 | 1,210 | 1,230 | 1,200 | 1,220 | 118,000 |
| 1991/10/17 | 1,240 | 1,240 | 1,210 | 1,210 | 68,000 |
| 1991/10/16 | 1,200 | 1,270 | 1,200 | 1,270 | 159,000 |
| 1991/10/15 | 1,180 | 1,190 | 1,180 | 1,190 | 98,000 |
| 1991/10/14 | 1,180 | 1,180 | 1,170 | 1,180 | 70,000 |
| 1991/10/11 | 1,200 | 1,200 | 1,180 | 1,180 | 158,000 |
| 1991/10/09 | 1,230 | 1,230 | 1,180 | 1,200 | 379,000 |
| 1991/10/08 | 1,270 | 1,270 | 1,230 | 1,230 | 212,000 |
| 1991/10/07 | 1,290 | 1,300 | 1,270 | 1,280 | 121,000 |
| 1991/10/04 | 1,290 | 1,290 | 1,260 | 1,280 | 131,000 |
| 1991/10/03 | 1,260 | 1,280 | 1,260 | 1,280 | 95,000 |
| 1991/10/02 | 1,300 | 1,320 | 1,280 | 1,280 | 217,000 |
| 1991/10/01 | 1,260 | 1,310 | 1,260 | 1,300 | 1,020,000 |
| 1991/09/30 | 1,260 | 1,270 | 1,240 | 1,260 | 285,000 |
| 1991/09/27 | 1,300 | 1,330 | 1,270 | 1,270 | 986,000 |
| 1991/09/26 | 1,310 | 1,320 | 1,270 | 1,300 | 856,000 |
| 1991/09/25 | 1,250 | 1,320 | 1,240 | 1,300 | 1,761,000 |
| 1991/09/24 | 1,210 | 1,250 | 1,200 | 1,240 | 482,000 |
| 1991/09/20 | 1,190 | 1,230 | 1,180 | 1,220 | 416,000 |
| 1991/09/19 | 1,160 | 1,220 | 1,160 | 1,200 | 836,000 |
| 1991/09/18 | 1,100 | 1,130 | 1,090 | 1,120 | 493,000 |
| 1991/09/17 | 1,050 | 1,090 | 1,050 | 1,090 | 218,000 |
| 1991/09/13 | 1,050 | 1,050 | 1,030 | 1,050 | 137,000 |
| 1991/09/12 | 1,030 | 1,030 | 1,030 | 1,030 | 27,000 |
| 1991/09/11 | 1,030 | 1,040 | 1,030 | 1,030 | 73,000 |
| 1991/09/10 | 1,040 | 1,040 | 1,030 | 1,030 | 72,000 |
| 1991/09/09 | 1,040 | 1,040 | 1,040 | 1,040 | 32,000 |
| 1991/09/06 | 1,040 | 1,050 | 1,030 | 1,040 | 155,000 |
| 1991/09/05 | 1,040 | 1,040 | 1,030 | 1,030 | 79,000 |
| 1991/09/04 | 1,030 | 1,060 | 1,030 | 1,040 | 31,000 |
| 1991/09/03 | 1,040 | 1,050 | 1,040 | 1,040 | 98,000 |
| 1991/09/02 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 |
| 1991/08/30 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1991/08/29 | 1,010 | 1,040 | 1,010 | 1,040 | 56,000 |
| 1991/08/28 | 1,020 | 1,030 | 1,020 | 1,020 | 110,000 |
| 1991/08/27 | 1,020 | 1,020 | 1,020 | 1,020 | 46,000 |
| 1991/08/26 | 1,030 | 1,050 | 1,010 | 1,010 | 81,000 |
| 1991/08/23 | 1,050 | 1,080 | 1,040 | 1,050 | 245,000 |
| 1991/08/22 | 991 | 1,030 | 991 | 1,030 | 105,000 |
| 1991/08/21 | 949 | 976 | 949 | 970 | 70,000 |
| 1991/08/20 | 946 | 948 | 940 | 940 | 84,000 |
| 1991/08/19 | 980 | 980 | 945 | 945 | 98,000 |
| 1991/08/16 | 1,020 | 1,020 | 1,010 | 1,010 | 41,000 |
| 1991/08/15 | 1,030 | 1,030 | 1,010 | 1,010 | 45,000 |
| 1991/08/14 | 1,020 | 1,030 | 1,020 | 1,020 | 50,000 |
| 1991/08/13 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 |
| 1991/08/12 | 1,030 | 1,030 | 1,020 | 1,030 | 56,000 |
| 1991/08/09 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 |
| 1991/08/08 | 1,070 | 1,090 | 1,060 | 1,070 | 39,000 |
| 1991/08/07 | 1,080 | 1,080 | 1,060 | 1,080 | 86,000 |
| 1991/08/06 | 1,060 | 1,070 | 1,040 | 1,070 | 107,000 |
| 1991/08/05 | 1,090 | 1,090 | 1,060 | 1,060 | 32,000 |
| 1991/08/02 | 1,080 | 1,090 | 1,080 | 1,080 | 32,000 |
| 1991/08/01 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 |
| 1991/07/31 | 1,070 | 1,090 | 1,070 | 1,070 | 59,000 |
| 1991/07/30 | 1,060 | 1,080 | 1,060 | 1,080 | 33,000 |
| 1991/07/29 | 1,070 | 1,080 | 1,060 | 1,080 | 19,000 |
| 1991/07/26 | 1,070 | 1,090 | 1,060 | 1,070 | 71,000 |
| 1991/07/25 | 1,070 | 1,080 | 1,070 | 1,080 | 35,000 |
| 1991/07/24 | 1,080 | 1,080 | 1,070 | 1,080 | 61,000 |
| 1991/07/23 | 1,060 | 1,060 | 1,050 | 1,060 | 36,000 |
| 1991/07/22 | 1,070 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1991/07/19 | 1,080 | 1,080 | 1,070 | 1,080 | 38,000 |
| 1991/07/18 | 1,090 | 1,100 | 1,070 | 1,070 | 136,000 |
| 1991/07/17 | 1,100 | 1,120 | 1,090 | 1,100 | 80,000 |
| 1991/07/16 | 1,110 | 1,110 | 1,100 | 1,100 | 221,000 |
| 1991/07/15 | 1,100 | 1,100 | 1,070 | 1,100 | 91,000 |
| 1991/07/12 | 1,100 | 1,110 | 1,080 | 1,080 | 105,000 |
| 1991/07/11 | 1,100 | 1,100 | 1,080 | 1,080 | 55,000 |
| 1991/07/10 | 1,070 | 1,080 | 1,060 | 1,080 | 95,000 |
| 1991/07/09 | 1,010 | 1,060 | 1,000 | 1,050 | 112,000 |
| 1991/07/08 | 1,080 | 1,080 | 1,020 | 1,020 | 96,000 |
| 1991/07/05 | 1,090 | 1,100 | 1,080 | 1,090 | 164,000 |
| 1991/07/04 | 1,090 | 1,120 | 1,090 | 1,100 | 104,000 |
| 1991/07/03 | 1,140 | 1,140 | 1,110 | 1,110 | 127,000 |
| 1991/07/02 | 1,130 | 1,140 | 1,110 | 1,140 | 154,000 |
| 1991/07/01 | 1,140 | 1,140 | 1,120 | 1,130 | 58,000 |
| 1991/06/28 | 1,110 | 1,120 | 1,100 | 1,100 | 171,000 |
| 1991/06/27 | 1,120 | 1,120 | 1,100 | 1,110 | 94,000 |
| 1991/06/26 | 1,120 | 1,140 | 1,120 | 1,130 | 131,000 |
| 1991/06/25 | 1,120 | 1,120 | 1,100 | 1,120 | 106,000 |
| 1991/06/24 | 1,150 | 1,150 | 1,120 | 1,130 | 95,000 |
| 1991/06/21 | 1,160 | 1,170 | 1,140 | 1,160 | 135,000 |
| 1991/06/20 | 1,110 | 1,150 | 1,110 | 1,140 | 186,000 |
| 1991/06/19 | 1,170 | 1,170 | 1,130 | 1,130 | 67,000 |
| 1991/06/18 | 1,200 | 1,200 | 1,170 | 1,180 | 89,000 |
| 1991/06/17 | 1,200 | 1,200 | 1,180 | 1,200 | 73,000 |
| 1991/06/14 | 1,180 | 1,200 | 1,170 | 1,180 | 213,000 |
| 1991/06/13 | 1,150 | 1,170 | 1,150 | 1,170 | 21,000 |
| 1991/06/12 | 1,140 | 1,170 | 1,140 | 1,150 | 97,000 |
| 1991/06/11 | 1,130 | 1,150 | 1,130 | 1,150 | 37,000 |
| 1991/06/10 | 1,170 | 1,170 | 1,150 | 1,150 | 46,000 |
| 1991/06/07 | 1,160 | 1,190 | 1,160 | 1,190 | 55,000 |
| 1991/06/06 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
| 1991/06/05 | 1,180 | 1,190 | 1,150 | 1,170 | 91,000 |
| 1991/06/04 | 1,180 | 1,200 | 1,160 | 1,200 | 77,000 |
| 1991/06/03 | 1,210 | 1,210 | 1,190 | 1,200 | 72,000 |
| 1991/05/31 | 1,190 | 1,190 | 1,170 | 1,190 | 45,000 |
| 1991/05/30 | 1,180 | 1,180 | 1,160 | 1,180 | 40,000 |
| 1991/05/29 | 1,180 | 1,210 | 1,180 | 1,200 | 195,000 |
| 1991/05/28 | 1,170 | 1,180 | 1,170 | 1,180 | 69,000 |
| 1991/05/27 | 1,160 | 1,180 | 1,150 | 1,150 | 106,000 |
| 1991/05/24 | 1,150 | 1,160 | 1,140 | 1,160 | 86,000 |
| 1991/05/23 | 1,160 | 1,180 | 1,150 | 1,160 | 114,000 |
| 1991/05/22 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 |
| 1991/05/21 | 1,160 | 1,180 | 1,150 | 1,170 | 106,000 |
| 1991/05/20 | 1,220 | 1,220 | 1,160 | 1,160 | 63,000 |
| 1991/05/17 | 1,190 | 1,230 | 1,180 | 1,230 | 340,000 |
| 1991/05/16 | 1,200 | 1,200 | 1,150 | 1,150 | 101,000 |
| 1991/05/15 | 1,230 | 1,230 | 1,200 | 1,210 | 123,000 |
| 1991/05/14 | 1,230 | 1,240 | 1,210 | 1,240 | 234,000 |
| 1991/05/13 | 1,230 | 1,230 | 1,210 | 1,230 | 187,000 |
| 1991/05/10 | 1,160 | 1,250 | 1,160 | 1,240 | 596,000 |
| 1991/05/09 | 1,160 | 1,160 | 1,140 | 1,140 | 45,000 |
| 1991/05/08 | 1,180 | 1,180 | 1,160 | 1,180 | 67,000 |
| 1991/05/07 | 1,220 | 1,230 | 1,190 | 1,200 | 133,000 |
| 1991/05/02 | 1,200 | 1,200 | 1,190 | 1,200 | 73,000 |
| 1991/05/01 | 1,160 | 1,200 | 1,150 | 1,180 | 153,000 |
| 1991/04/30 | 1,150 | 1,170 | 1,150 | 1,160 | 126,000 |
| 1991/04/26 | 1,190 | 1,190 | 1,170 | 1,170 | 205,000 |
| 1991/04/25 | 1,210 | 1,210 | 1,170 | 1,190 | 126,000 |
| 1991/04/24 | 1,210 | 1,220 | 1,190 | 1,210 | 106,000 |
| 1991/04/23 | 1,180 | 1,220 | 1,180 | 1,220 | 137,000 |
| 1991/04/22 | 1,230 | 1,230 | 1,180 | 1,200 | 142,000 |
| 1991/04/19 | 1,210 | 1,240 | 1,200 | 1,240 | 387,000 |
| 1991/04/18 | 1,240 | 1,250 | 1,210 | 1,210 | 301,000 |
| 1991/04/17 | 1,190 | 1,250 | 1,190 | 1,230 | 780,000 |
| 1991/04/16 | 1,170 | 1,200 | 1,170 | 1,190 | 235,000 |
| 1991/04/15 | 1,150 | 1,170 | 1,150 | 1,150 | 51,000 |
| 1991/04/12 | 1,160 | 1,170 | 1,150 | 1,170 | 72,000 |
| 1991/04/11 | 1,160 | 1,170 | 1,150 | 1,150 | 97,000 |
| 1991/04/10 | 1,180 | 1,180 | 1,160 | 1,170 | 154,000 |
| 1991/04/09 | 1,190 | 1,190 | 1,170 | 1,170 | 185,000 |
| 1991/04/08 | 1,190 | 1,190 | 1,180 | 1,190 | 172,000 |
| 1991/04/05 | 1,170 | 1,190 | 1,150 | 1,170 | 274,000 |
| 1991/04/04 | 1,170 | 1,170 | 1,150 | 1,150 | 150,000 |
| 1991/04/03 | 1,150 | 1,170 | 1,150 | 1,160 | 186,000 |
| 1991/04/02 | 1,120 | 1,140 | 1,120 | 1,140 | 107,000 |
| 1991/04/01 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1991/03/29 | 1,120 | 1,120 | 1,100 | 1,100 | 268,000 |
| 1991/03/28 | 1,070 | 1,110 | 1,050 | 1,100 | 327,000 |
| 1991/03/27 | 1,100 | 1,100 | 1,050 | 1,090 | 129,000 |
| 1991/03/26 | 1,130 | 1,130 | 1,100 | 1,100 | 135,000 |
| 1991/03/25 | 1,100 | 1,120 | 1,100 | 1,120 | 360,000 |
| 1991/03/22 | 1,120 | 1,130 | 1,120 | 1,120 | 222,000 |
| 1991/03/20 | 1,140 | 1,150 | 1,120 | 1,120 | 208,000 |
| 1991/03/19 | 1,160 | 1,170 | 1,150 | 1,150 | 220,000 |
| 1991/03/18 | 1,160 | 1,170 | 1,150 | 1,160 | 207,000 |
| 1991/03/15 | 1,150 | 1,160 | 1,130 | 1,160 | 163,000 |
| 1991/03/14 | 1,120 | 1,140 | 1,120 | 1,130 | 124,000 |
| 1991/03/13 | 1,150 | 1,150 | 1,120 | 1,120 | 170,000 |
| 1991/03/12 | 1,160 | 1,160 | 1,130 | 1,140 | 160,000 |
| 1991/03/11 | 1,140 | 1,160 | 1,130 | 1,160 | 321,000 |
| 1991/03/08 | 1,110 | 1,140 | 1,110 | 1,120 | 232,000 |
| 1991/03/07 | 1,080 | 1,140 | 1,080 | 1,120 | 418,000 |
| 1991/03/06 | 1,050 | 1,070 | 1,040 | 1,050 | 244,000 |
| 1991/03/05 | 1,060 | 1,070 | 1,050 | 1,050 | 125,000 |
| 1991/03/04 | 1,070 | 1,070 | 1,060 | 1,060 | 81,000 |
| 1991/03/01 | 1,090 | 1,110 | 1,070 | 1,070 | 180,000 |
| 1991/02/28 | 1,100 | 1,110 | 1,090 | 1,090 | 133,000 |
| 1991/02/27 | 1,080 | 1,100 | 1,070 | 1,080 | 45,000 |
| 1991/02/26 | 1,080 | 1,110 | 1,070 | 1,080 | 272,000 |
| 1991/02/25 | 1,090 | 1,090 | 1,060 | 1,070 | 104,000 |
| 1991/02/22 | 1,060 | 1,090 | 1,060 | 1,060 | 91,000 |
| 1991/02/21 | 1,070 | 1,100 | 1,060 | 1,100 | 140,000 |
| 1991/02/20 | 1,090 | 1,100 | 1,080 | 1,080 | 200,000 |
| 1991/02/19 | 1,080 | 1,110 | 1,060 | 1,090 | 278,000 |
| 1991/02/18 | 1,070 | 1,080 | 1,060 | 1,060 | 169,000 |
| 1991/02/15 | 1,010 | 1,050 | 1,010 | 1,030 | 249,000 |
| 1991/02/14 | 1,030 | 1,040 | 1,010 | 1,010 | 229,000 |
| 1991/02/13 | 1,020 | 1,030 | 1,000 | 1,010 | 236,000 |
| 1991/02/12 | 1,010 | 1,030 | 1,000 | 1,020 | 214,000 |
| 1991/02/08 | 975 | 990 | 975 | 990 | 164,000 |
| 1991/02/07 | 964 | 980 | 964 | 975 | 171,000 |
| 1991/02/06 | 980 | 980 | 950 | 964 | 145,000 |
| 1991/02/05 | 956 | 980 | 945 | 980 | 110,000 |
| 1991/02/04 | 935 | 947 | 925 | 947 | 26,000 |
| 1991/02/01 | 944 | 944 | 925 | 925 | 75,000 |
| 1991/01/31 | 939 | 950 | 934 | 945 | 138,000 |
| 1991/01/30 | 919 | 925 | 911 | 925 | 92,000 |
| 1991/01/29 | 929 | 929 | 919 | 919 | 33,000 |
| 1991/01/28 | 920 | 920 | 919 | 919 | 26,000 |
| 1991/01/25 | 911 | 911 | 901 | 902 | 100,000 |
| 1991/01/24 | 902 | 902 | 890 | 901 | 156,000 |
| 1991/01/23 | 885 | 901 | 885 | 901 | 74,000 |
| 1991/01/22 | 881 | 900 | 881 | 886 | 63,000 |
| 1991/01/21 | 920 | 920 | 880 | 880 | 107,000 |
| 1991/01/18 | 930 | 930 | 901 | 912 | 282,000 |
| 1991/01/17 | 875 | 890 | 860 | 890 | 141,000 |
| 1991/01/16 | 865 | 875 | 865 | 865 | 106,000 |
| 1991/01/14 | 891 | 900 | 885 | 895 | 107,000 |
| 1991/01/11 | 865 | 875 | 861 | 865 | 483,000 |
| 1991/01/10 | 887 | 899 | 870 | 875 | 207,000 |
| 1991/01/09 | 905 | 905 | 890 | 905 | 183,000 |
| 1991/01/08 | 955 | 955 | 905 | 910 | 133,000 |
| 1991/01/07 | 962 | 970 | 952 | 955 | 97,000 |
| 1991/01/04 | 970 | 972 | 960 | 962 | 225,000 |