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 |
|---|---|---|---|---|---|
| 2003/12/30 | 700 | 709 | 700 | 709 | 20,000 |
| 2003/12/29 | 701 | 704 | 700 | 704 | 34,000 |
| 2003/12/26 | 708 | 708 | 702 | 704 | 18,000 |
| 2003/12/25 | 711 | 712 | 700 | 709 | 107,000 |
| 2003/12/24 | 704 | 705 | 697 | 701 | 32,000 |
| 2003/12/22 | 701 | 705 | 691 | 704 | 100,000 |
| 2003/12/19 | 682 | 692 | 682 | 691 | 87,000 |
| 2003/12/18 | 685 | 691 | 684 | 689 | 50,000 |
| 2003/12/17 | 680 | 692 | 680 | 685 | 145,000 |
| 2003/12/16 | 672 | 690 | 670 | 670 | 139,000 |
| 2003/12/15 | 713 | 713 | 686 | 690 | 178,000 |
| 2003/12/12 | 708 | 708 | 695 | 704 | 249,000 |
| 2003/12/11 | 712 | 712 | 691 | 708 | 121,000 |
| 2003/12/10 | 720 | 720 | 707 | 711 | 93,000 |
| 2003/12/09 | 718 | 720 | 715 | 720 | 45,000 |
| 2003/12/08 | 719 | 723 | 712 | 718 | 67,000 |
| 2003/12/05 | 725 | 725 | 717 | 720 | 91,000 |
| 2003/12/04 | 724 | 725 | 718 | 723 | 72,000 |
| 2003/12/03 | 727 | 729 | 722 | 723 | 106,000 |
| 2003/12/02 | 725 | 730 | 725 | 727 | 129,000 |
| 2003/12/01 | 711 | 725 | 711 | 725 | 75,000 |
| 2003/11/28 | 725 | 725 | 710 | 710 | 43,000 |
| 2003/11/27 | 727 | 744 | 725 | 725 | 47,000 |
| 2003/11/26 | 720 | 729 | 717 | 719 | 58,000 |
| 2003/11/25 | 700 | 713 | 695 | 700 | 42,000 |
| 2003/11/21 | 689 | 698 | 683 | 692 | 115,000 |
| 2003/11/20 | 673 | 694 | 673 | 688 | 62,000 |
| 2003/11/19 | 645 | 695 | 645 | 694 | 70,000 |
| 2003/11/18 | 682 | 684 | 644 | 654 | 69,000 |
| 2003/11/17 | 698 | 705 | 682 | 682 | 88,000 |
| 2003/11/14 | 735 | 735 | 686 | 688 | 88,000 |
| 2003/11/13 | 725 | 725 | 720 | 725 | 37,000 |
| 2003/11/12 | 738 | 738 | 725 | 725 | 32,000 |
| 2003/11/11 | 727 | 727 | 694 | 725 | 53,000 |
| 2003/11/10 | 736 | 738 | 727 | 732 | 39,000 |
| 2003/11/07 | 738 | 745 | 727 | 737 | 40,000 |
| 2003/11/06 | 731 | 748 | 728 | 728 | 36,000 |
| 2003/11/05 | 738 | 750 | 737 | 749 | 56,000 |
| 2003/11/04 | 741 | 743 | 735 | 739 | 35,000 |
| 2003/10/31 | 742 | 742 | 730 | 741 | 69,000 |
| 2003/10/30 | 732 | 747 | 722 | 739 | 103,000 |
| 2003/10/29 | 728 | 735 | 721 | 724 | 37,000 |
| 2003/10/28 | 710 | 739 | 710 | 728 | 56,000 |
| 2003/10/27 | 715 | 730 | 707 | 711 | 72,000 |
| 2003/10/24 | 690 | 723 | 687 | 704 | 113,000 |
| 2003/10/23 | 724 | 724 | 673 | 673 | 92,000 |
| 2003/10/22 | 746 | 747 | 723 | 734 | 59,000 |
| 2003/10/21 | 759 | 760 | 750 | 753 | 53,000 |
| 2003/10/20 | 745 | 759 | 745 | 758 | 50,000 |
| 2003/10/17 | 755 | 755 | 743 | 744 | 64,000 |
| 2003/10/16 | 734 | 758 | 733 | 748 | 96,000 |
| 2003/10/15 | 750 | 750 | 724 | 724 | 49,000 |
| 2003/10/14 | 726 | 769 | 724 | 743 | 305,000 |
| 2003/10/10 | 704 | 718 | 704 | 713 | 174,000 |
| 2003/10/09 | 698 | 705 | 694 | 694 | 49,000 |
| 2003/10/08 | 705 | 706 | 693 | 696 | 31,000 |
| 2003/10/07 | 699 | 709 | 696 | 696 | 43,000 |
| 2003/10/06 | 709 | 710 | 699 | 699 | 58,000 |
| 2003/10/03 | 699 | 710 | 699 | 703 | 40,000 |
| 2003/10/02 | 717 | 717 | 705 | 709 | 36,000 |
| 2003/10/01 | 700 | 717 | 700 | 717 | 125,000 |
| 2003/09/30 | 695 | 703 | 690 | 695 | 115,000 |
| 2003/09/29 | 690 | 700 | 688 | 692 | 67,000 |
| 2003/09/26 | 698 | 698 | 692 | 692 | 80,000 |
| 2003/09/25 | 693 | 701 | 688 | 695 | 137,000 |
| 2003/09/24 | 689 | 690 | 681 | 686 | 62,000 |
| 2003/09/22 | 688 | 692 | 683 | 692 | 44,000 |
| 2003/09/19 | 693 | 693 | 688 | 688 | 82,000 |
| 2003/09/18 | 687 | 692 | 687 | 690 | 99,000 |
| 2003/09/17 | 691 | 691 | 686 | 686 | 50,000 |
| 2003/09/16 | 688 | 695 | 686 | 691 | 101,000 |
| 2003/09/12 | 685 | 687 | 676 | 682 | 276,000 |
| 2003/09/11 | 676 | 683 | 676 | 676 | 55,000 |
| 2003/09/10 | 678 | 682 | 675 | 680 | 56,000 |
| 2003/09/09 | 677 | 680 | 675 | 677 | 91,000 |
| 2003/09/08 | 671 | 682 | 671 | 677 | 69,000 |
| 2003/09/05 | 675 | 687 | 671 | 671 | 122,000 |
| 2003/09/04 | 666 | 675 | 657 | 657 | 45,000 |
| 2003/09/03 | 655 | 665 | 653 | 661 | 76,000 |
| 2003/09/02 | 666 | 666 | 654 | 654 | 31,000 |
| 2003/09/01 | 684 | 684 | 674 | 676 | 46,000 |
| 2003/08/29 | 678 | 685 | 669 | 674 | 68,000 |
| 2003/08/28 | 680 | 680 | 676 | 678 | 55,000 |
| 2003/08/27 | 666 | 668 | 663 | 664 | 49,000 |
| 2003/08/26 | 678 | 678 | 666 | 666 | 26,000 |
| 2003/08/25 | 680 | 680 | 676 | 677 | 43,000 |
| 2003/08/22 | 682 | 683 | 673 | 679 | 88,000 |
| 2003/08/21 | 675 | 691 | 666 | 683 | 204,000 |
| 2003/08/20 | 682 | 686 | 667 | 675 | 158,000 |
| 2003/08/19 | 663 | 690 | 660 | 689 | 489,000 |
| 2003/08/18 | 650 | 656 | 645 | 653 | 409,000 |
| 2003/08/15 | 627 | 645 | 626 | 634 | 284,000 |
| 2003/08/14 | 619 | 623 | 616 | 617 | 87,000 |
| 2003/08/13 | 615 | 626 | 615 | 619 | 85,000 |
| 2003/08/12 | 622 | 622 | 610 | 610 | 86,000 |
| 2003/08/11 | 638 | 646 | 621 | 621 | 152,000 |
| 2003/08/08 | 600 | 609 | 596 | 608 | 99,000 |
| 2003/08/07 | 618 | 618 | 600 | 601 | 83,000 |
| 2003/08/06 | 599 | 608 | 599 | 599 | 32,000 |
| 2003/08/05 | 604 | 611 | 600 | 600 | 92,000 |
| 2003/08/04 | 614 | 620 | 605 | 605 | 74,000 |
| 2003/08/01 | 626 | 629 | 616 | 616 | 89,000 |
| 2003/07/31 | 626 | 634 | 620 | 626 | 94,000 |
| 2003/07/30 | 633 | 640 | 627 | 634 | 97,000 |
| 2003/07/29 | 641 | 648 | 625 | 625 | 75,000 |
| 2003/07/28 | 634 | 635 | 624 | 631 | 61,000 |
| 2003/07/25 | 635 | 635 | 627 | 634 | 87,000 |
| 2003/07/24 | 625 | 640 | 625 | 632 | 86,000 |
| 2003/07/23 | 633 | 638 | 627 | 635 | 84,000 |
| 2003/07/22 | 634 | 634 | 610 | 613 | 85,000 |
| 2003/07/18 | 621 | 637 | 621 | 632 | 90,000 |
| 2003/07/17 | 621 | 631 | 608 | 610 | 60,000 |
| 2003/07/16 | 625 | 633 | 621 | 621 | 97,000 |
| 2003/07/15 | 624 | 628 | 621 | 621 | 120,000 |
| 2003/07/14 | 621 | 626 | 596 | 614 | 65,000 |
| 2003/07/11 | 622 | 629 | 618 | 618 | 112,000 |
| 2003/07/10 | 614 | 629 | 614 | 621 | 54,000 |
| 2003/07/09 | 632 | 633 | 610 | 624 | 73,000 |
| 2003/07/08 | 631 | 633 | 606 | 632 | 144,000 |
| 2003/07/07 | 633 | 633 | 630 | 630 | 84,000 |
| 2003/07/04 | 630 | 640 | 629 | 631 | 48,000 |
| 2003/07/03 | 629 | 638 | 628 | 628 | 148,000 |
| 2003/07/02 | 628 | 630 | 624 | 626 | 55,000 |
| 2003/07/01 | 630 | 630 | 622 | 627 | 68,000 |
| 2003/06/30 | 635 | 635 | 622 | 622 | 97,000 |
| 2003/06/27 | 620 | 624 | 615 | 616 | 66,000 |
| 2003/06/26 | 615 | 618 | 612 | 617 | 46,000 |
| 2003/06/25 | 617 | 618 | 606 | 615 | 67,000 |
| 2003/06/24 | 620 | 625 | 617 | 617 | 155,000 |
| 2003/06/23 | 615 | 625 | 615 | 619 | 110,000 |
| 2003/06/20 | 612 | 618 | 608 | 613 | 69,000 |
| 2003/06/19 | 616 | 616 | 598 | 606 | 71,000 |
| 2003/06/18 | 615 | 619 | 615 | 616 | 73,000 |
| 2003/06/17 | 611 | 619 | 605 | 605 | 64,000 |
| 2003/06/16 | 615 | 618 | 599 | 611 | 69,000 |
| 2003/06/13 | 615 | 615 | 610 | 610 | 260,000 |
| 2003/06/12 | 613 | 619 | 610 | 611 | 67,000 |
| 2003/06/11 | 606 | 620 | 606 | 608 | 86,000 |
| 2003/06/10 | 611 | 612 | 601 | 601 | 37,000 |
| 2003/06/09 | 610 | 627 | 610 | 621 | 137,000 |
| 2003/06/06 | 600 | 610 | 599 | 607 | 164,000 |
| 2003/06/05 | 590 | 598 | 586 | 597 | 95,000 |
| 2003/06/04 | 591 | 591 | 586 | 586 | 18,000 |
| 2003/06/03 | 588 | 595 | 586 | 592 | 53,000 |
| 2003/06/02 | 589 | 605 | 588 | 598 | 111,000 |
| 2003/05/30 | 583 | 590 | 580 | 590 | 44,000 |
| 2003/05/29 | 579 | 586 | 575 | 583 | 122,000 |
| 2003/05/28 | 569 | 579 | 569 | 576 | 42,000 |
| 2003/05/27 | 573 | 580 | 570 | 570 | 56,000 |
| 2003/05/26 | 570 | 584 | 558 | 572 | 117,000 |
| 2003/05/23 | 580 | 580 | 561 | 561 | 50,000 |
| 2003/05/22 | 565 | 578 | 563 | 573 | 80,000 |
| 2003/05/21 | 560 | 563 | 555 | 555 | 81,000 |
| 2003/05/20 | 565 | 565 | 562 | 562 | 40,000 |
| 2003/05/19 | 567 | 568 | 560 | 562 | 47,000 |
| 2003/05/16 | 565 | 569 | 558 | 558 | 41,000 |
| 2003/05/15 | 565 | 565 | 555 | 562 | 80,000 |
| 2003/05/14 | 565 | 585 | 562 | 575 | 177,000 |
| 2003/05/13 | 560 | 565 | 560 | 565 | 62,000 |
| 2003/05/12 | 560 | 564 | 556 | 556 | 74,000 |
| 2003/05/09 | 547 | 553 | 544 | 552 | 69,000 |
| 2003/05/08 | 555 | 556 | 546 | 546 | 32,000 |
| 2003/05/07 | 550 | 558 | 548 | 556 | 44,000 |
| 2003/05/06 | 551 | 564 | 549 | 551 | 39,000 |
| 2003/05/02 | 557 | 560 | 551 | 551 | 45,000 |
| 2003/05/01 | 549 | 557 | 549 | 557 | 46,000 |
| 2003/04/30 | 551 | 560 | 551 | 553 | 57,000 |
| 2003/04/28 | 545 | 550 | 545 | 550 | 40,000 |
| 2003/04/25 | 550 | 557 | 547 | 547 | 43,000 |
| 2003/04/24 | 552 | 559 | 549 | 549 | 53,000 |
| 2003/04/23 | 549 | 564 | 545 | 550 | 140,000 |
| 2003/04/22 | 556 | 556 | 540 | 540 | 88,000 |
| 2003/04/21 | 541 | 558 | 541 | 558 | 80,000 |
| 2003/04/18 | 541 | 543 | 539 | 540 | 87,000 |
| 2003/04/17 | 540 | 542 | 540 | 541 | 28,000 |
| 2003/04/16 | 538 | 545 | 536 | 542 | 77,000 |
| 2003/04/15 | 532 | 545 | 530 | 539 | 88,000 |
| 2003/04/14 | 536 | 536 | 531 | 532 | 57,000 |
| 2003/04/11 | 531 | 545 | 524 | 537 | 219,000 |
| 2003/04/10 | 536 | 537 | 531 | 531 | 36,000 |
| 2003/04/09 | 534 | 538 | 531 | 538 | 37,000 |
| 2003/04/08 | 530 | 535 | 530 | 535 | 18,000 |
| 2003/04/07 | 537 | 537 | 533 | 535 | 18,000 |
| 2003/04/04 | 534 | 538 | 532 | 538 | 60,000 |
| 2003/04/03 | 535 | 536 | 532 | 534 | 19,000 |
| 2003/04/02 | 521 | 524 | 518 | 524 | 28,000 |
| 2003/04/01 | 513 | 524 | 513 | 520 | 18,000 |
| 2003/03/31 | 532 | 534 | 520 | 520 | 35,000 |
| 2003/03/28 | 536 | 536 | 525 | 531 | 40,000 |
| 2003/03/27 | 538 | 538 | 529 | 532 | 77,000 |
| 2003/03/26 | 522 | 540 | 520 | 539 | 82,000 |
| 2003/03/25 | 537 | 541 | 530 | 540 | 94,000 |
| 2003/03/24 | 522 | 537 | 522 | 537 | 61,000 |
| 2003/03/20 | 520 | 524 | 512 | 522 | 54,000 |
| 2003/03/19 | 512 | 518 | 509 | 518 | 51,000 |
| 2003/03/18 | 503 | 515 | 503 | 512 | 59,000 |
| 2003/03/17 | 504 | 504 | 499 | 500 | 49,000 |
| 2003/03/14 | 508 | 508 | 501 | 503 | 259,000 |
| 2003/03/13 | 501 | 506 | 499 | 505 | 59,000 |
| 2003/03/12 | 503 | 508 | 499 | 499 | 59,000 |
| 2003/03/11 | 507 | 514 | 503 | 503 | 86,000 |
| 2003/03/10 | 508 | 509 | 499 | 508 | 110,000 |
| 2003/03/07 | 512 | 516 | 509 | 509 | 87,000 |
| 2003/03/06 | 510 | 516 | 510 | 512 | 64,000 |
| 2003/03/05 | 514 | 514 | 509 | 509 | 48,000 |
| 2003/03/04 | 511 | 512 | 507 | 508 | 58,000 |
| 2003/03/03 | 508 | 511 | 504 | 509 | 144,000 |
| 2003/02/28 | 512 | 512 | 507 | 509 | 34,000 |
| 2003/02/27 | 510 | 513 | 507 | 513 | 46,000 |
| 2003/02/26 | 508 | 512 | 506 | 510 | 80,000 |
| 2003/02/25 | 517 | 517 | 507 | 507 | 68,000 |
| 2003/02/24 | 523 | 523 | 517 | 517 | 31,000 |
| 2003/02/21 | 525 | 526 | 518 | 523 | 76,000 |
| 2003/02/20 | 526 | 526 | 522 | 525 | 43,000 |
| 2003/02/19 | 534 | 534 | 526 | 527 | 65,000 |
| 2003/02/18 | 534 | 537 | 527 | 533 | 86,000 |
| 2003/02/17 | 528 | 534 | 526 | 534 | 55,000 |
| 2003/02/14 | 517 | 532 | 517 | 528 | 127,000 |
| 2003/02/13 | 517 | 526 | 515 | 522 | 117,000 |
| 2003/02/12 | 518 | 518 | 510 | 514 | 75,000 |
| 2003/02/10 | 514 | 514 | 507 | 512 | 34,000 |
| 2003/02/07 | 516 | 516 | 506 | 515 | 45,000 |
| 2003/02/06 | 518 | 518 | 507 | 509 | 102,000 |
| 2003/02/05 | 519 | 520 | 512 | 512 | 50,000 |
| 2003/02/04 | 514 | 520 | 513 | 520 | 78,000 |
| 2003/02/03 | 505 | 508 | 501 | 507 | 54,000 |
| 2003/01/31 | 495 | 502 | 495 | 500 | 82,000 |
| 2003/01/30 | 500 | 501 | 500 | 500 | 35,000 |
| 2003/01/29 | 506 | 506 | 497 | 497 | 94,000 |
| 2003/01/28 | 506 | 509 | 504 | 504 | 90,000 |
| 2003/01/27 | 512 | 512 | 505 | 505 | 123,000 |
| 2003/01/24 | 519 | 520 | 510 | 512 | 93,000 |
| 2003/01/23 | 510 | 517 | 510 | 516 | 121,000 |
| 2003/01/22 | 529 | 529 | 514 | 514 | 101,000 |
| 2003/01/21 | 530 | 533 | 528 | 533 | 46,000 |
| 2003/01/20 | 525 | 530 | 522 | 530 | 69,000 |
| 2003/01/17 | 530 | 531 | 526 | 526 | 63,000 |
| 2003/01/16 | 531 | 535 | 526 | 530 | 59,000 |
| 2003/01/15 | 540 | 547 | 537 | 541 | 65,000 |
| 2003/01/14 | 532 | 541 | 530 | 540 | 73,000 |
| 2003/01/10 | 535 | 544 | 532 | 532 | 43,000 |
| 2003/01/09 | 540 | 545 | 540 | 545 | 21,000 |
| 2003/01/08 | 545 | 548 | 543 | 544 | 32,000 |
| 2003/01/07 | 548 | 555 | 544 | 544 | 61,000 |
| 2003/01/06 | 539 | 548 | 537 | 548 | 21,000 |