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 |
|---|---|---|---|---|---|
| 1993/12/30 | 781 | 790 | 778 | 780 | 28,000 |
| 1993/12/29 | 795 | 800 | 774 | 780 | 113,000 |
| 1993/12/28 | 803 | 803 | 790 | 790 | 76,000 |
| 1993/12/27 | 834 | 834 | 823 | 823 | 71,000 |
| 1993/12/24 | 849 | 849 | 830 | 834 | 115,000 |
| 1993/12/22 | 830 | 840 | 830 | 839 | 44,000 |
| 1993/12/21 | 830 | 830 | 815 | 830 | 41,000 |
| 1993/12/20 | 860 | 860 | 835 | 840 | 198,000 |
| 1993/12/17 | 825 | 850 | 815 | 850 | 117,000 |
| 1993/12/16 | 830 | 830 | 815 | 815 | 78,000 |
| 1993/12/15 | 810 | 810 | 800 | 800 | 113,000 |
| 1993/12/14 | 825 | 825 | 810 | 810 | 125,000 |
| 1993/12/13 | 820 | 825 | 815 | 815 | 47,000 |
| 1993/12/10 | 820 | 840 | 810 | 810 | 151,000 |
| 1993/12/09 | 806 | 820 | 804 | 820 | 117,000 |
| 1993/12/08 | 784 | 800 | 780 | 800 | 60,000 |
| 1993/12/07 | 764 | 774 | 764 | 773 | 61,000 |
| 1993/12/06 | 819 | 819 | 770 | 774 | 75,000 |
| 1993/12/03 | 810 | 815 | 800 | 809 | 68,000 |
| 1993/12/02 | 822 | 861 | 810 | 820 | 209,000 |
| 1993/12/01 | 785 | 816 | 773 | 810 | 183,000 |
| 1993/11/30 | 767 | 775 | 740 | 775 | 133,000 |
| 1993/11/29 | 747 | 777 | 747 | 767 | 150,000 |
| 1993/11/26 | 830 | 832 | 794 | 797 | 210,000 |
| 1993/11/25 | 835 | 849 | 825 | 835 | 211,000 |
| 1993/11/24 | 827 | 845 | 825 | 825 | 166,000 |
| 1993/11/22 | 851 | 851 | 825 | 826 | 166,000 |
| 1993/11/19 | 845 | 858 | 835 | 851 | 213,000 |
| 1993/11/18 | 892 | 895 | 825 | 845 | 380,000 |
| 1993/11/17 | 904 | 910 | 892 | 892 | 105,000 |
| 1993/11/16 | 905 | 925 | 895 | 901 | 178,000 |
| 1993/11/15 | 944 | 944 | 900 | 900 | 168,000 |
| 1993/11/12 | 918 | 950 | 911 | 926 | 194,000 |
| 1993/11/11 | 956 | 960 | 905 | 908 | 229,000 |
| 1993/11/10 | 950 | 960 | 941 | 956 | 136,000 |
| 1993/11/09 | 991 | 997 | 975 | 980 | 154,000 |
| 1993/11/08 | 981 | 1,000 | 981 | 984 | 81,000 |
| 1993/11/05 | 1,000 | 1,010 | 960 | 981 | 236,000 |
| 1993/11/04 | 1,030 | 1,030 | 1,000 | 1,000 | 73,000 |
| 1993/11/02 | 1,020 | 1,020 | 1,010 | 1,010 | 64,000 |
| 1993/11/01 | 1,050 | 1,050 | 1,010 | 1,010 | 34,000 |
| 1993/10/29 | 1,010 | 1,040 | 1,000 | 1,040 | 178,000 |
| 1993/10/28 | 1,050 | 1,050 | 1,000 | 1,000 | 153,000 |
| 1993/10/27 | 1,060 | 1,060 | 1,010 | 1,050 | 155,000 |
| 1993/10/26 | 1,060 | 1,080 | 1,040 | 1,050 | 196,000 |
| 1993/10/25 | 1,090 | 1,110 | 1,080 | 1,080 | 161,000 |
| 1993/10/22 | 1,090 | 1,110 | 1,080 | 1,110 | 293,000 |
| 1993/10/21 | 1,090 | 1,090 | 1,070 | 1,090 | 101,000 |
| 1993/10/20 | 1,090 | 1,100 | 1,080 | 1,090 | 143,000 |
| 1993/10/19 | 1,080 | 1,090 | 1,070 | 1,080 | 67,000 |
| 1993/10/18 | 1,090 | 1,110 | 1,080 | 1,080 | 152,000 |
| 1993/10/15 | 1,090 | 1,100 | 1,080 | 1,090 | 180,000 |
| 1993/10/14 | 1,120 | 1,120 | 1,080 | 1,100 | 367,000 |
| 1993/10/13 | 1,100 | 1,110 | 1,100 | 1,100 | 127,000 |
| 1993/10/12 | 1,110 | 1,120 | 1,100 | 1,100 | 73,000 |
| 1993/10/08 | 1,090 | 1,100 | 1,090 | 1,090 | 75,000 |
| 1993/10/07 | 1,100 | 1,100 | 1,080 | 1,100 | 233,000 |
| 1993/10/06 | 1,090 | 1,100 | 1,080 | 1,090 | 97,000 |
| 1993/10/05 | 1,080 | 1,100 | 1,080 | 1,100 | 72,000 |
| 1993/10/04 | 1,100 | 1,100 | 1,080 | 1,100 | 95,000 |
| 1993/10/01 | 1,060 | 1,080 | 1,060 | 1,080 | 267,000 |
| 1993/09/30 | 1,090 | 1,090 | 1,060 | 1,080 | 349,000 |
| 1993/09/29 | 1,100 | 1,110 | 1,090 | 1,100 | 85,000 |
| 1993/09/28 | 1,110 | 1,120 | 1,100 | 1,100 | 157,000 |
| 1993/09/27 | 1,110 | 1,110 | 1,090 | 1,100 | 125,000 |
| 1993/09/24 | 1,120 | 1,120 | 1,090 | 1,090 | 234,000 |
| 1993/09/22 | 1,130 | 1,130 | 1,090 | 1,120 | 265,000 |
| 1993/09/21 | 1,150 | 1,150 | 1,130 | 1,130 | 203,000 |
| 1993/09/20 | 1,150 | 1,150 | 1,130 | 1,140 | 156,000 |
| 1993/09/17 | 1,160 | 1,160 | 1,140 | 1,140 | 137,000 |
| 1993/09/16 | 1,170 | 1,170 | 1,150 | 1,160 | 296,000 |
| 1993/09/14 | 1,180 | 1,180 | 1,150 | 1,160 | 294,000 |
| 1993/09/13 | 1,180 | 1,180 | 1,160 | 1,170 | 174,000 |
| 1993/09/10 | 1,170 | 1,180 | 1,170 | 1,180 | 391,000 |
| 1993/09/09 | 1,180 | 1,180 | 1,170 | 1,180 | 192,000 |
| 1993/09/08 | 1,180 | 1,190 | 1,170 | 1,180 | 223,000 |
| 1993/09/07 | 1,180 | 1,180 | 1,170 | 1,170 | 106,000 |
| 1993/09/06 | 1,190 | 1,190 | 1,180 | 1,190 | 134,000 |
| 1993/09/03 | 1,180 | 1,200 | 1,170 | 1,190 | 514,000 |
| 1993/09/02 | 1,170 | 1,180 | 1,160 | 1,180 | 329,000 |
| 1993/09/01 | 1,170 | 1,180 | 1,160 | 1,180 | 256,000 |
| 1993/08/31 | 1,190 | 1,190 | 1,160 | 1,160 | 167,000 |
| 1993/08/30 | 1,170 | 1,190 | 1,160 | 1,190 | 134,000 |
| 1993/08/27 | 1,160 | 1,170 | 1,150 | 1,170 | 334,000 |
| 1993/08/26 | 1,170 | 1,180 | 1,160 | 1,160 | 243,000 |
| 1993/08/25 | 1,170 | 1,170 | 1,160 | 1,160 | 156,000 |
| 1993/08/24 | 1,170 | 1,170 | 1,160 | 1,160 | 243,000 |
| 1993/08/23 | 1,170 | 1,170 | 1,160 | 1,170 | 200,000 |
| 1993/08/20 | 1,170 | 1,170 | 1,160 | 1,160 | 127,000 |
| 1993/08/19 | 1,190 | 1,190 | 1,170 | 1,170 | 185,000 |
| 1993/08/18 | 1,200 | 1,200 | 1,180 | 1,190 | 442,000 |
| 1993/08/17 | 1,200 | 1,210 | 1,190 | 1,200 | 727,000 |
| 1993/08/16 | 1,190 | 1,200 | 1,180 | 1,190 | 262,000 |
| 1993/08/13 | 1,180 | 1,190 | 1,180 | 1,180 | 169,000 |
| 1993/08/12 | 1,180 | 1,200 | 1,170 | 1,180 | 735,000 |
| 1993/08/11 | 1,170 | 1,180 | 1,160 | 1,160 | 522,000 |
| 1993/08/10 | 1,210 | 1,220 | 1,170 | 1,170 | 906,000 |
| 1993/08/09 | 1,200 | 1,210 | 1,190 | 1,210 | 807,000 |
| 1993/08/06 | 1,170 | 1,200 | 1,170 | 1,200 | 460,000 |
| 1993/08/05 | 1,190 | 1,190 | 1,170 | 1,190 | 255,000 |
| 1993/08/04 | 1,190 | 1,200 | 1,190 | 1,190 | 313,000 |
| 1993/08/03 | 1,220 | 1,220 | 1,180 | 1,200 | 2,707,000 |
| 1993/08/02 | 1,170 | 1,220 | 1,160 | 1,220 | 2,423,000 |
| 1993/07/30 | 1,180 | 1,180 | 1,170 | 1,180 | 470,000 |
| 1993/07/29 | 1,170 | 1,190 | 1,160 | 1,190 | 576,000 |
| 1993/07/28 | 1,180 | 1,190 | 1,150 | 1,170 | 573,000 |
| 1993/07/27 | 1,150 | 1,180 | 1,140 | 1,180 | 736,000 |
| 1993/07/26 | 1,130 | 1,140 | 1,130 | 1,140 | 322,000 |
| 1993/07/23 | 1,160 | 1,160 | 1,120 | 1,140 | 582,000 |
| 1993/07/22 | 1,190 | 1,200 | 1,160 | 1,170 | 741,000 |
| 1993/07/21 | 1,180 | 1,200 | 1,170 | 1,190 | 3,012,000 |
| 1993/07/20 | 1,170 | 1,190 | 1,160 | 1,170 | 1,304,000 |
| 1993/07/19 | 1,130 | 1,190 | 1,130 | 1,180 | 1,841,000 |
| 1993/07/16 | 1,140 | 1,160 | 1,130 | 1,150 | 831,000 |
| 1993/07/15 | 1,160 | 1,160 | 1,140 | 1,150 | 522,000 |
| 1993/07/14 | 1,160 | 1,170 | 1,140 | 1,150 | 1,065,000 |
| 1993/07/13 | 1,130 | 1,170 | 1,130 | 1,170 | 2,397,000 |
| 1993/07/12 | 1,140 | 1,150 | 1,130 | 1,130 | 676,000 |
| 1993/07/09 | 1,080 | 1,150 | 1,080 | 1,150 | 1,628,000 |
| 1993/07/08 | 1,100 | 1,120 | 1,090 | 1,100 | 569,000 |
| 1993/07/07 | 1,120 | 1,120 | 1,100 | 1,100 | 660,000 |
| 1993/07/06 | 1,110 | 1,140 | 1,100 | 1,120 | 1,783,000 |
| 1993/07/05 | 1,070 | 1,100 | 1,060 | 1,100 | 568,000 |
| 1993/07/02 | 1,060 | 1,080 | 1,040 | 1,080 | 217,000 |
| 1993/07/01 | 1,010 | 1,070 | 1,010 | 1,070 | 278,000 |
| 1993/06/30 | 1,050 | 1,050 | 1,030 | 1,030 | 82,000 |
| 1993/06/29 | 1,070 | 1,070 | 1,030 | 1,030 | 105,000 |
| 1993/06/28 | 1,070 | 1,080 | 1,040 | 1,050 | 192,000 |
| 1993/06/25 | 1,070 | 1,070 | 1,040 | 1,040 | 120,000 |
| 1993/06/24 | 1,020 | 1,040 | 1,020 | 1,040 | 164,000 |
| 1993/06/23 | 1,020 | 1,040 | 1,000 | 1,000 | 276,000 |
| 1993/06/22 | 985 | 1,020 | 985 | 1,020 | 222,000 |
| 1993/06/21 | 1,030 | 1,040 | 980 | 980 | 470,000 |
| 1993/06/18 | 1,060 | 1,070 | 1,050 | 1,070 | 124,000 |
| 1993/06/17 | 1,040 | 1,070 | 1,030 | 1,050 | 170,000 |
| 1993/06/16 | 1,050 | 1,060 | 1,030 | 1,050 | 358,000 |
| 1993/06/15 | 1,100 | 1,100 | 1,060 | 1,060 | 242,000 |
| 1993/06/14 | 1,110 | 1,110 | 1,090 | 1,090 | 118,000 |
| 1993/06/11 | 1,090 | 1,110 | 1,090 | 1,100 | 244,000 |
| 1993/06/10 | 1,110 | 1,110 | 1,090 | 1,090 | 99,000 |
| 1993/06/08 | 1,140 | 1,140 | 1,090 | 1,120 | 132,000 |
| 1993/06/07 | 1,140 | 1,150 | 1,130 | 1,140 | 277,000 |
| 1993/06/04 | 1,130 | 1,150 | 1,120 | 1,140 | 420,000 |
| 1993/06/03 | 1,140 | 1,160 | 1,130 | 1,150 | 1,384,000 |
| 1993/06/02 | 1,130 | 1,140 | 1,100 | 1,130 | 799,000 |
| 1993/06/01 | 1,080 | 1,130 | 1,070 | 1,120 | 637,000 |
| 1993/05/31 | 1,090 | 1,090 | 1,070 | 1,080 | 90,000 |
| 1993/05/28 | 1,100 | 1,110 | 1,080 | 1,080 | 348,000 |
| 1993/05/27 | 1,140 | 1,150 | 1,100 | 1,120 | 2,024,000 |
| 1993/05/26 | 1,070 | 1,100 | 1,060 | 1,100 | 878,000 |
| 1993/05/25 | 1,070 | 1,080 | 1,050 | 1,060 | 232,000 |
| 1993/05/24 | 1,050 | 1,080 | 1,050 | 1,060 | 441,000 |
| 1993/05/21 | 1,020 | 1,030 | 1,010 | 1,030 | 133,000 |
| 1993/05/20 | 1,020 | 1,030 | 1,010 | 1,020 | 274,000 |
| 1993/05/19 | 1,040 | 1,040 | 1,020 | 1,020 | 233,000 |
| 1993/05/18 | 1,050 | 1,050 | 1,030 | 1,040 | 83,000 |
| 1993/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 96,000 |
| 1993/05/14 | 1,030 | 1,030 | 1,010 | 1,030 | 180,000 |
| 1993/05/13 | 1,040 | 1,060 | 1,030 | 1,030 | 230,000 |
| 1993/05/12 | 1,070 | 1,080 | 1,040 | 1,060 | 272,000 |
| 1993/05/11 | 1,070 | 1,070 | 1,040 | 1,060 | 220,000 |
| 1993/05/10 | 1,060 | 1,070 | 1,050 | 1,050 | 211,000 |
| 1993/05/07 | 1,060 | 1,060 | 1,030 | 1,030 | 119,000 |
| 1993/05/06 | 1,060 | 1,070 | 1,040 | 1,050 | 154,000 |
| 1993/04/30 | 1,030 | 1,040 | 1,020 | 1,040 | 104,000 |
| 1993/04/28 | 1,040 | 1,040 | 1,010 | 1,010 | 296,000 |
| 1993/04/27 | 1,010 | 1,040 | 995 | 1,030 | 353,000 |
| 1993/04/26 | 1,010 | 1,010 | 990 | 1,000 | 384,000 |
| 1993/04/23 | 1,040 | 1,050 | 992 | 993 | 561,000 |
| 1993/04/22 | 1,060 | 1,060 | 1,030 | 1,030 | 192,000 |
| 1993/04/21 | 1,040 | 1,050 | 1,020 | 1,040 | 141,000 |
| 1993/04/20 | 1,060 | 1,070 | 1,040 | 1,040 | 260,000 |
| 1993/04/19 | 1,100 | 1,100 | 1,050 | 1,070 | 215,000 |
| 1993/04/16 | 1,070 | 1,130 | 1,070 | 1,090 | 1,705,000 |
| 1993/04/15 | 1,050 | 1,080 | 1,040 | 1,070 | 445,000 |
| 1993/04/14 | 1,070 | 1,070 | 1,030 | 1,050 | 603,000 |
| 1993/04/13 | 1,030 | 1,080 | 1,020 | 1,070 | 778,000 |
| 1993/04/12 | 1,040 | 1,040 | 1,020 | 1,030 | 405,000 |
| 1993/04/09 | 1,060 | 1,060 | 1,040 | 1,040 | 441,000 |
| 1993/04/08 | 1,100 | 1,100 | 1,060 | 1,070 | 483,000 |
| 1993/04/07 | 1,090 | 1,110 | 1,070 | 1,100 | 561,000 |
| 1993/04/06 | 1,090 | 1,090 | 1,060 | 1,090 | 425,000 |
| 1993/04/05 | 1,120 | 1,130 | 1,080 | 1,090 | 651,000 |
| 1993/04/02 | 1,130 | 1,160 | 1,110 | 1,120 | 2,492,000 |
| 1993/04/01 | 1,110 | 1,120 | 1,090 | 1,110 | 747,000 |
| 1993/03/31 | 1,120 | 1,150 | 1,080 | 1,100 | 3,151,000 |
| 1993/03/30 | 1,080 | 1,120 | 1,060 | 1,110 | 2,432,000 |
| 1993/03/29 | 1,060 | 1,080 | 1,050 | 1,070 | 926,000 |
| 1993/03/26 | 1,040 | 1,100 | 1,040 | 1,040 | 2,995,000 |
| 1993/03/25 | 1,030 | 1,050 | 1,030 | 1,030 | 998,000 |
| 1993/03/24 | 1,060 | 1,090 | 1,040 | 1,040 | 1,684,000 |
| 1993/03/23 | 1,020 | 1,080 | 1,020 | 1,050 | 1,433,000 |
| 1993/03/22 | 1,060 | 1,070 | 1,040 | 1,040 | 311,000 |
| 1993/03/19 | 1,050 | 1,070 | 1,040 | 1,060 | 886,000 |
| 1993/03/18 | 1,050 | 1,060 | 1,030 | 1,030 | 1,027,000 |
| 1993/03/17 | 1,040 | 1,070 | 1,020 | 1,050 | 1,555,000 |
| 1993/03/16 | 1,040 | 1,060 | 1,020 | 1,030 | 1,259,000 |
| 1993/03/15 | 1,060 | 1,100 | 1,050 | 1,050 | 4,308,000 |
| 1993/03/12 | 977 | 1,070 | 971 | 1,070 | 3,665,000 |
| 1993/03/11 | 995 | 998 | 950 | 986 | 1,262,000 |
| 1993/03/10 | 991 | 1,030 | 984 | 985 | 3,029,000 |
| 1993/03/09 | 945 | 1,030 | 938 | 1,010 | 8,227,000 |
| 1993/03/08 | 895 | 925 | 895 | 925 | 1,299,000 |
| 1993/03/05 | 891 | 909 | 886 | 890 | 1,709,000 |
| 1993/03/04 | 868 | 884 | 868 | 876 | 520,000 |
| 1993/03/03 | 868 | 875 | 861 | 868 | 516,000 |
| 1993/03/02 | 884 | 884 | 868 | 868 | 283,000 |
| 1993/03/01 | 899 | 902 | 880 | 888 | 453,000 |
| 1993/02/26 | 890 | 904 | 879 | 890 | 1,281,000 |
| 1993/02/25 | 891 | 894 | 859 | 880 | 703,000 |
| 1993/02/24 | 895 | 906 | 885 | 886 | 1,095,000 |
| 1993/02/23 | 901 | 913 | 879 | 889 | 1,211,000 |
| 1993/02/22 | 903 | 932 | 892 | 899 | 3,218,000 |
| 1993/02/19 | 901 | 911 | 893 | 905 | 2,735,000 |
| 1993/02/18 | 874 | 913 | 870 | 906 | 5,357,000 |
| 1993/02/17 | 843 | 882 | 843 | 874 | 4,193,000 |
| 1993/02/16 | 823 | 856 | 814 | 853 | 1,344,000 |
| 1993/02/15 | 833 | 843 | 824 | 825 | 735,000 |
| 1993/02/12 | 820 | 850 | 818 | 835 | 2,819,000 |
| 1993/02/10 | 783 | 836 | 776 | 830 | 2,391,000 |
| 1993/02/09 | 792 | 792 | 770 | 785 | 444,000 |
| 1993/02/08 | 777 | 803 | 772 | 794 | 1,514,000 |
| 1993/02/05 | 757 | 777 | 753 | 770 | 746,000 |
| 1993/02/04 | 760 | 775 | 755 | 760 | 459,000 |
| 1993/02/03 | 727 | 782 | 727 | 760 | 1,021,000 |
| 1993/02/02 | 745 | 745 | 731 | 737 | 213,000 |
| 1993/02/01 | 743 | 745 | 731 | 745 | 176,000 |
| 1993/01/29 | 745 | 750 | 741 | 745 | 367,000 |
| 1993/01/28 | 737 | 754 | 730 | 750 | 1,060,000 |
| 1993/01/27 | 705 | 748 | 702 | 740 | 1,389,000 |
| 1993/01/26 | 686 | 705 | 680 | 705 | 215,000 |
| 1993/01/25 | 707 | 707 | 685 | 685 | 213,000 |
| 1993/01/22 | 698 | 710 | 690 | 706 | 333,000 |
| 1993/01/21 | 690 | 697 | 685 | 685 | 126,000 |
| 1993/01/20 | 675 | 700 | 675 | 690 | 151,000 |
| 1993/01/19 | 681 | 681 | 670 | 672 | 133,000 |
| 1993/01/18 | 681 | 689 | 681 | 681 | 91,000 |
| 1993/01/14 | 676 | 691 | 676 | 681 | 81,000 |
| 1993/01/13 | 695 | 695 | 679 | 681 | 119,000 |
| 1993/01/12 | 695 | 700 | 695 | 699 | 41,000 |
| 1993/01/11 | 717 | 719 | 695 | 699 | 173,000 |
| 1993/01/08 | 713 | 721 | 713 | 721 | 108,000 |
| 1993/01/07 | 710 | 718 | 710 | 713 | 96,000 |
| 1993/01/06 | 692 | 716 | 692 | 715 | 166,000 |
| 1993/01/05 | 696 | 701 | 691 | 691 | 83,000 |
| 1993/01/04 | 699 | 706 | 697 | 706 | 44,000 |