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 |
|---|---|---|---|---|---|
| 1996/12/30 | 961 | 961 | 961 | 961 | 2,000 |
| 1996/12/27 | 974 | 981 | 971 | 971 | 10,000 |
| 1996/12/26 | 968 | 980 | 968 | 980 | 27,000 |
| 1996/12/25 | 975 | 975 | 968 | 975 | 56,000 |
| 1996/12/24 | 971 | 971 | 968 | 968 | 153,000 |
| 1996/12/20 | 975 | 975 | 965 | 974 | 133,000 |
| 1996/12/19 | 971 | 981 | 970 | 970 | 45,000 |
| 1996/12/18 | 971 | 975 | 970 | 970 | 41,000 |
| 1996/12/17 | 990 | 990 | 970 | 970 | 201,000 |
| 1996/12/16 | 985 | 990 | 981 | 990 | 44,000 |
| 1996/12/13 | 975 | 985 | 970 | 981 | 183,000 |
| 1996/12/12 | 975 | 976 | 975 | 975 | 36,000 |
| 1996/12/11 | 974 | 983 | 974 | 983 | 28,000 |
| 1996/12/10 | 995 | 995 | 977 | 978 | 65,000 |
| 1996/12/09 | 972 | 986 | 971 | 973 | 58,000 |
| 1996/12/06 | 993 | 998 | 971 | 971 | 111,000 |
| 1996/12/05 | 1,010 | 1,020 | 992 | 993 | 290,000 |
| 1996/12/04 | 969 | 1,010 | 969 | 1,010 | 120,000 |
| 1996/12/03 | 968 | 968 | 968 | 968 | 14,000 |
| 1996/12/02 | 969 | 971 | 968 | 968 | 15,000 |
| 1996/11/29 | 975 | 985 | 968 | 968 | 60,000 |
| 1996/11/28 | 970 | 973 | 970 | 970 | 48,000 |
| 1996/11/27 | 975 | 975 | 968 | 975 | 328,000 |
| 1996/11/26 | 989 | 989 | 968 | 968 | 70,000 |
| 1996/11/25 | 980 | 986 | 975 | 975 | 222,000 |
| 1996/11/22 | 971 | 980 | 971 | 979 | 162,000 |
| 1996/11/21 | 973 | 975 | 973 | 973 | 47,000 |
| 1996/11/20 | 983 | 986 | 980 | 980 | 295,000 |
| 1996/11/19 | 981 | 983 | 972 | 983 | 56,000 |
| 1996/11/18 | 970 | 971 | 970 | 971 | 53,000 |
| 1996/11/15 | 980 | 985 | 980 | 980 | 34,000 |
| 1996/11/14 | 966 | 980 | 966 | 980 | 108,000 |
| 1996/11/13 | 962 | 963 | 960 | 962 | 101,000 |
| 1996/11/12 | 962 | 964 | 962 | 962 | 105,000 |
| 1996/11/11 | 965 | 967 | 954 | 962 | 120,000 |
| 1996/11/08 | 969 | 970 | 967 | 967 | 144,000 |
| 1996/11/07 | 974 | 974 | 969 | 969 | 42,000 |
| 1996/11/06 | 966 | 973 | 966 | 973 | 140,000 |
| 1996/11/05 | 984 | 984 | 962 | 974 | 12,000 |
| 1996/11/01 | 970 | 975 | 970 | 970 | 47,000 |
| 1996/10/31 | 970 | 970 | 970 | 970 | 60,000 |
| 1996/10/30 | 975 | 975 | 969 | 970 | 137,000 |
| 1996/10/29 | 960 | 971 | 960 | 971 | 56,000 |
| 1996/10/28 | 952 | 963 | 952 | 960 | 198,000 |
| 1996/10/25 | 965 | 965 | 953 | 953 | 34,000 |
| 1996/10/24 | 965 | 974 | 961 | 964 | 169,000 |
| 1996/10/23 | 968 | 975 | 957 | 975 | 39,000 |
| 1996/10/22 | 965 | 965 | 958 | 958 | 159,000 |
| 1996/10/21 | 969 | 975 | 967 | 967 | 166,000 |
| 1996/10/18 | 968 | 981 | 968 | 970 | 32,000 |
| 1996/10/17 | 961 | 966 | 960 | 966 | 35,000 |
| 1996/10/16 | 963 | 964 | 961 | 961 | 17,000 |
| 1996/10/15 | 951 | 963 | 951 | 963 | 46,000 |
| 1996/10/14 | 950 | 951 | 945 | 951 | 28,000 |
| 1996/10/11 | 947 | 955 | 946 | 951 | 64,000 |
| 1996/10/09 | 950 | 950 | 946 | 947 | 58,000 |
| 1996/10/08 | 945 | 955 | 944 | 955 | 82,000 |
| 1996/10/07 | 941 | 944 | 937 | 944 | 107,000 |
| 1996/10/04 | 940 | 941 | 940 | 941 | 29,000 |
| 1996/10/03 | 936 | 940 | 936 | 940 | 54,000 |
| 1996/10/02 | 936 | 938 | 936 | 936 | 66,000 |
| 1996/10/01 | 935 | 936 | 935 | 936 | 30,000 |
| 1996/09/30 | 938 | 938 | 925 | 925 | 100,000 |
| 1996/09/27 | 930 | 934 | 929 | 934 | 95,000 |
| 1996/09/26 | 928 | 928 | 925 | 928 | 24,000 |
| 1996/09/25 | 916 | 928 | 916 | 928 | 96,000 |
| 1996/09/24 | 916 | 919 | 911 | 916 | 161,000 |
| 1996/09/20 | 916 | 920 | 916 | 919 | 111,000 |
| 1996/09/19 | 912 | 918 | 911 | 918 | 70,000 |
| 1996/09/18 | 918 | 920 | 912 | 912 | 181,000 |
| 1996/09/17 | 921 | 934 | 912 | 925 | 153,000 |
| 1996/09/13 | 915 | 924 | 915 | 924 | 160,000 |
| 1996/09/12 | 910 | 924 | 905 | 924 | 251,000 |
| 1996/09/11 | 913 | 913 | 903 | 913 | 118,000 |
| 1996/09/10 | 905 | 910 | 903 | 903 | 84,000 |
| 1996/09/09 | 915 | 915 | 905 | 905 | 39,000 |
| 1996/09/06 | 918 | 918 | 911 | 915 | 38,000 |
| 1996/09/05 | 898 | 918 | 897 | 918 | 271,000 |
| 1996/09/04 | 905 | 909 | 898 | 898 | 33,000 |
| 1996/09/03 | 908 | 908 | 900 | 905 | 26,000 |
| 1996/09/02 | 909 | 909 | 901 | 901 | 55,000 |
| 1996/08/30 | 924 | 924 | 909 | 909 | 279,000 |
| 1996/08/29 | 925 | 925 | 920 | 925 | 41,000 |
| 1996/08/28 | 930 | 930 | 926 | 930 | 48,000 |
| 1996/08/27 | 926 | 933 | 926 | 933 | 14,000 |
| 1996/08/26 | 955 | 955 | 931 | 931 | 130,000 |
| 1996/08/23 | 962 | 962 | 955 | 956 | 47,000 |
| 1996/08/22 | 962 | 967 | 960 | 960 | 55,000 |
| 1996/08/21 | 952 | 962 | 951 | 952 | 375,000 |
| 1996/08/20 | 961 | 961 | 956 | 956 | 132,000 |
| 1996/08/19 | 960 | 970 | 960 | 970 | 27,000 |
| 1996/08/16 | 962 | 975 | 962 | 970 | 133,000 |
| 1996/08/15 | 961 | 970 | 961 | 961 | 89,000 |
| 1996/08/14 | 955 | 967 | 955 | 967 | 102,000 |
| 1996/08/13 | 960 | 963 | 955 | 960 | 22,000 |
| 1996/08/12 | 955 | 960 | 955 | 957 | 40,000 |
| 1996/08/09 | 966 | 968 | 961 | 963 | 41,000 |
| 1996/08/08 | 949 | 965 | 948 | 965 | 89,000 |
| 1996/08/07 | 957 | 957 | 942 | 942 | 73,000 |
| 1996/08/06 | 974 | 974 | 962 | 962 | 67,000 |
| 1996/08/05 | 976 | 980 | 975 | 975 | 21,000 |
| 1996/08/02 | 989 | 989 | 980 | 980 | 34,000 |
| 1996/08/01 | 985 | 990 | 977 | 990 | 17,000 |
| 1996/07/31 | 992 | 992 | 980 | 980 | 135,000 |
| 1996/07/30 | 994 | 1,000 | 992 | 1,000 | 20,000 |
| 1996/07/29 | 982 | 991 | 982 | 991 | 116,000 |
| 1996/07/26 | 979 | 985 | 979 | 985 | 241,000 |
| 1996/07/25 | 988 | 991 | 984 | 985 | 155,000 |
| 1996/07/24 | 1,030 | 1,030 | 998 | 998 | 118,000 |
| 1996/07/23 | 1,040 | 1,040 | 1,020 | 1,030 | 467,000 |
| 1996/07/22 | 1,050 | 1,050 | 1,020 | 1,030 | 149,000 |
| 1996/07/19 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 |
| 1996/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | 165,000 |
| 1996/07/17 | 1,010 | 1,020 | 1,000 | 1,010 | 31,000 |
| 1996/07/16 | 1,000 | 1,020 | 1,000 | 1,010 | 227,000 |
| 1996/07/15 | 1,010 | 1,030 | 1,010 | 1,030 | 22,000 |
| 1996/07/12 | 1,010 | 1,010 | 998 | 1,010 | 40,000 |
| 1996/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | 101,000 |
| 1996/07/10 | 997 | 1,010 | 997 | 1,010 | 42,000 |
| 1996/07/09 | 997 | 997 | 992 | 997 | 68,000 |
| 1996/07/08 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 |
| 1996/07/04 | 1,030 | 1,030 | 1,020 | 1,020 | 35,000 |
| 1996/07/03 | 1,020 | 1,030 | 1,020 | 1,020 | 86,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,020 | 1,020 | 68,000 |
| 1996/07/01 | 1,030 | 1,040 | 1,020 | 1,020 | 55,000 |
| 1996/06/28 | 1,030 | 1,040 | 1,020 | 1,040 | 210,000 |
| 1996/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 |
| 1996/06/26 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 |
| 1996/06/25 | 1,040 | 1,050 | 1,040 | 1,040 | 377,000 |
| 1996/06/24 | 1,050 | 1,050 | 1,040 | 1,050 | 45,000 |
| 1996/06/21 | 1,080 | 1,080 | 1,040 | 1,040 | 96,000 |
| 1996/06/20 | 1,020 | 1,040 | 1,010 | 1,040 | 88,000 |
| 1996/06/19 | 1,030 | 1,030 | 1,020 | 1,020 | 68,000 |
| 1996/06/18 | 1,070 | 1,070 | 1,050 | 1,050 | 149,000 |
| 1996/06/17 | 1,050 | 1,080 | 1,050 | 1,070 | 157,000 |
| 1996/06/14 | 1,000 | 1,050 | 1,000 | 1,050 | 348,000 |
| 1996/06/13 | 1,000 | 1,000 | 999 | 999 | 109,000 |
| 1996/06/12 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 |
| 1996/06/11 | 1,000 | 1,010 | 999 | 999 | 19,000 |
| 1996/06/10 | 1,010 | 1,010 | 999 | 1,000 | 29,000 |
| 1996/06/07 | 1,000 | 1,010 | 1,000 | 1,010 | 78,000 |
| 1996/06/06 | 1,000 | 1,010 | 1,000 | 1,010 | 70,000 |
| 1996/06/05 | 1,000 | 1,020 | 1,000 | 1,000 | 81,000 |
| 1996/06/04 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,040 | 1,050 | 93,000 |
| 1996/05/31 | 1,040 | 1,070 | 1,040 | 1,070 | 74,000 |
| 1996/05/30 | 1,040 | 1,050 | 1,040 | 1,040 | 103,000 |
| 1996/05/29 | 1,040 | 1,070 | 1,040 | 1,040 | 101,000 |
| 1996/05/28 | 1,040 | 1,070 | 1,040 | 1,060 | 222,000 |
| 1996/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,030 | 1,030 | 67,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,040 | 1,050 | 132,000 |
| 1996/05/22 | 1,050 | 1,060 | 1,040 | 1,060 | 95,000 |
| 1996/05/21 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1996/05/20 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1996/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 |
| 1996/05/16 | 1,050 | 1,060 | 1,040 | 1,040 | 119,000 |
| 1996/05/15 | 1,030 | 1,050 | 1,030 | 1,050 | 127,000 |
| 1996/05/14 | 1,030 | 1,030 | 1,020 | 1,030 | 65,000 |
| 1996/05/13 | 1,020 | 1,040 | 1,020 | 1,030 | 89,000 |
| 1996/05/10 | 1,010 | 1,030 | 1,010 | 1,020 | 31,000 |
| 1996/05/09 | 1,030 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1996/05/08 | 1,010 | 1,030 | 1,010 | 1,030 | 52,000 |
| 1996/05/07 | 1,030 | 1,040 | 1,010 | 1,010 | 104,000 |
| 1996/05/02 | 1,050 | 1,060 | 1,030 | 1,030 | 117,000 |
| 1996/05/01 | 1,040 | 1,060 | 1,030 | 1,060 | 178,000 |
| 1996/04/30 | 1,040 | 1,040 | 1,030 | 1,040 | 89,000 |
| 1996/04/26 | 1,060 | 1,060 | 1,040 | 1,050 | 135,000 |
| 1996/04/25 | 1,080 | 1,080 | 1,070 | 1,070 | 100,000 |
| 1996/04/24 | 1,070 | 1,080 | 1,050 | 1,080 | 57,000 |
| 1996/04/23 | 1,070 | 1,070 | 1,060 | 1,070 | 32,000 |
| 1996/04/22 | 1,040 | 1,070 | 1,040 | 1,050 | 425,000 |
| 1996/04/19 | 1,050 | 1,060 | 1,040 | 1,050 | 88,000 |
| 1996/04/18 | 1,040 | 1,040 | 1,030 | 1,040 | 252,000 |
| 1996/04/17 | 1,050 | 1,050 | 1,030 | 1,040 | 64,000 |
| 1996/04/16 | 1,050 | 1,050 | 1,030 | 1,030 | 270,000 |
| 1996/04/15 | 1,050 | 1,050 | 1,030 | 1,050 | 60,000 |
| 1996/04/12 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 |
| 1996/04/11 | 1,040 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1996/04/10 | 1,050 | 1,050 | 1,040 | 1,040 | 179,000 |
| 1996/04/09 | 1,050 | 1,060 | 1,040 | 1,040 | 174,000 |
| 1996/04/08 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 |
| 1996/04/05 | 1,030 | 1,050 | 1,020 | 1,030 | 189,000 |
| 1996/04/04 | 1,020 | 1,030 | 1,020 | 1,020 | 75,000 |
| 1996/04/03 | 1,010 | 1,020 | 1,010 | 1,020 | 213,000 |
| 1996/04/02 | 1,000 | 1,000 | 995 | 1,000 | 59,000 |
| 1996/04/01 | 1,020 | 1,020 | 990 | 990 | 93,000 |
| 1996/03/29 | 996 | 1,020 | 996 | 1,020 | 359,000 |
| 1996/03/28 | 975 | 986 | 975 | 986 | 630,000 |
| 1996/03/27 | 958 | 975 | 958 | 968 | 141,000 |
| 1996/03/26 | 970 | 970 | 948 | 948 | 76,000 |
| 1996/03/25 | 930 | 933 | 930 | 933 | 76,000 |
| 1996/03/22 | 942 | 942 | 910 | 910 | 70,000 |
| 1996/03/21 | 936 | 948 | 935 | 944 | 190,000 |
| 1996/03/19 | 950 | 950 | 940 | 945 | 39,000 |
| 1996/03/18 | 954 | 954 | 930 | 930 | 34,000 |
| 1996/03/15 | 947 | 960 | 947 | 954 | 38,000 |
| 1996/03/14 | 964 | 964 | 952 | 952 | 49,000 |
| 1996/03/13 | 963 | 964 | 962 | 964 | 16,000 |
| 1996/03/12 | 975 | 975 | 963 | 964 | 78,000 |
| 1996/03/11 | 961 | 975 | 961 | 975 | 134,000 |
| 1996/03/08 | 963 | 970 | 963 | 970 | 197,000 |
| 1996/03/07 | 960 | 969 | 960 | 969 | 86,000 |
| 1996/03/06 | 950 | 970 | 950 | 960 | 105,000 |
| 1996/03/05 | 959 | 960 | 942 | 950 | 26,000 |
| 1996/03/04 | 975 | 975 | 965 | 965 | 24,000 |
| 1996/03/01 | 978 | 978 | 964 | 975 | 110,000 |
| 1996/02/29 | 953 | 980 | 952 | 980 | 71,000 |
| 1996/02/28 | 961 | 961 | 953 | 953 | 37,000 |
| 1996/02/27 | 947 | 970 | 945 | 961 | 90,000 |
| 1996/02/26 | 960 | 960 | 940 | 945 | 101,000 |
| 1996/02/23 | 965 | 965 | 930 | 940 | 33,000 |
| 1996/02/22 | 940 | 959 | 940 | 950 | 97,000 |
| 1996/02/21 | 980 | 985 | 970 | 970 | 43,000 |
| 1996/02/20 | 960 | 972 | 940 | 972 | 95,000 |
| 1996/02/19 | 994 | 994 | 974 | 974 | 21,000 |
| 1996/02/16 | 1,000 | 1,000 | 980 | 995 | 205,000 |
| 1996/02/15 | 992 | 999 | 990 | 996 | 153,000 |
| 1996/02/14 | 990 | 993 | 990 | 992 | 198,000 |
| 1996/02/13 | 990 | 1,000 | 985 | 985 | 73,000 |
| 1996/02/09 | 988 | 990 | 985 | 990 | 48,000 |
| 1996/02/08 | 970 | 985 | 970 | 985 | 99,000 |
| 1996/02/07 | 950 | 980 | 950 | 980 | 94,000 |
| 1996/02/06 | 970 | 970 | 940 | 950 | 19,000 |
| 1996/02/05 | 985 | 987 | 971 | 980 | 99,000 |
| 1996/02/02 | 980 | 985 | 980 | 985 | 34,000 |
| 1996/02/01 | 980 | 984 | 970 | 980 | 255,000 |
| 1996/01/31 | 970 | 983 | 968 | 983 | 122,000 |
| 1996/01/30 | 960 | 974 | 960 | 968 | 119,000 |
| 1996/01/29 | 960 | 960 | 958 | 960 | 51,000 |
| 1996/01/26 | 955 | 960 | 947 | 960 | 95,000 |
| 1996/01/25 | 950 | 960 | 940 | 955 | 166,000 |
| 1996/01/24 | 944 | 944 | 940 | 940 | 69,000 |
| 1996/01/23 | 941 | 945 | 936 | 936 | 44,000 |
| 1996/01/22 | 960 | 960 | 941 | 941 | 8,000 |
| 1996/01/19 | 957 | 957 | 941 | 955 | 105,000 |
| 1996/01/18 | 969 | 969 | 954 | 967 | 152,000 |
| 1996/01/17 | 965 | 970 | 963 | 970 | 157,000 |
| 1996/01/16 | 959 | 965 | 955 | 965 | 166,000 |
| 1996/01/12 | 946 | 950 | 946 | 950 | 69,000 |
| 1996/01/11 | 930 | 936 | 927 | 936 | 80,000 |
| 1996/01/10 | 920 | 928 | 918 | 927 | 116,000 |
| 1996/01/09 | 919 | 920 | 910 | 920 | 75,000 |
| 1996/01/08 | 919 | 920 | 911 | 919 | 41,000 |
| 1996/01/05 | 911 | 920 | 901 | 920 | 60,000 |
| 1996/01/04 | 910 | 910 | 901 | 901 | 32,000 |