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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,443 | 1,453 | 1,432 | 1,444 | 83,000 |
| 2005/12/29 | 1,440 | 1,451 | 1,440 | 1,442 | 162,000 |
| 2005/12/28 | 1,409 | 1,443 | 1,382 | 1,436 | 139,000 |
| 2005/12/27 | 1,437 | 1,448 | 1,421 | 1,426 | 136,000 |
| 2005/12/26 | 1,447 | 1,449 | 1,437 | 1,443 | 135,000 |
| 2005/12/22 | 1,443 | 1,449 | 1,422 | 1,427 | 177,000 |
| 2005/12/21 | 1,426 | 1,450 | 1,426 | 1,435 | 167,000 |
| 2005/12/20 | 1,415 | 1,425 | 1,414 | 1,420 | 168,000 |
| 2005/12/19 | 1,398 | 1,407 | 1,387 | 1,406 | 221,000 |
| 2005/12/16 | 1,388 | 1,397 | 1,380 | 1,390 | 151,000 |
| 2005/12/15 | 1,377 | 1,393 | 1,377 | 1,391 | 87,000 |
| 2005/12/14 | 1,397 | 1,419 | 1,376 | 1,385 | 364,000 |
| 2005/12/13 | 1,416 | 1,418 | 1,390 | 1,396 | 192,000 |
| 2005/12/12 | 1,410 | 1,431 | 1,406 | 1,413 | 392,000 |
| 2005/12/09 | 1,390 | 1,414 | 1,358 | 1,406 | 475,000 |
| 2005/12/08 | 1,442 | 1,452 | 1,407 | 1,430 | 360,000 |
| 2005/12/07 | 1,452 | 1,456 | 1,443 | 1,455 | 201,000 |
| 2005/12/06 | 1,461 | 1,466 | 1,438 | 1,440 | 285,000 |
| 2005/12/05 | 1,474 | 1,476 | 1,455 | 1,464 | 165,000 |
| 2005/12/02 | 1,451 | 1,469 | 1,451 | 1,458 | 161,000 |
| 2005/12/01 | 1,443 | 1,455 | 1,431 | 1,455 | 157,000 |
| 2005/11/30 | 1,419 | 1,440 | 1,417 | 1,438 | 169,000 |
| 2005/11/29 | 1,410 | 1,420 | 1,403 | 1,418 | 86,000 |
| 2005/11/28 | 1,386 | 1,415 | 1,386 | 1,410 | 137,000 |
| 2005/11/25 | 1,396 | 1,413 | 1,384 | 1,386 | 102,000 |
| 2005/11/24 | 1,437 | 1,437 | 1,395 | 1,402 | 115,000 |
| 2005/11/22 | 1,424 | 1,436 | 1,402 | 1,417 | 225,000 |
| 2005/11/21 | 1,441 | 1,441 | 1,420 | 1,421 | 247,000 |
| 2005/11/18 | 1,417 | 1,430 | 1,393 | 1,421 | 172,000 |
| 2005/11/17 | 1,376 | 1,411 | 1,367 | 1,406 | 251,000 |
| 2005/11/16 | 1,319 | 1,362 | 1,312 | 1,336 | 376,000 |
| 2005/11/15 | 1,359 | 1,359 | 1,325 | 1,327 | 611,000 |
| 2005/11/14 | 1,380 | 1,408 | 1,372 | 1,374 | 328,000 |
| 2005/11/11 | 1,387 | 1,422 | 1,383 | 1,385 | 322,000 |
| 2005/11/10 | 1,419 | 1,427 | 1,389 | 1,397 | 177,000 |
| 2005/11/09 | 1,431 | 1,436 | 1,420 | 1,420 | 125,000 |
| 2005/11/08 | 1,457 | 1,465 | 1,428 | 1,428 | 213,000 |
| 2005/11/07 | 1,482 | 1,495 | 1,462 | 1,465 | 196,000 |
| 2005/11/04 | 1,467 | 1,500 | 1,467 | 1,497 | 165,000 |
| 2005/11/02 | 1,481 | 1,503 | 1,474 | 1,487 | 246,000 |
| 2005/11/01 | 1,464 | 1,497 | 1,458 | 1,490 | 220,000 |
| 2005/10/31 | 1,438 | 1,470 | 1,435 | 1,438 | 391,000 |
| 2005/10/28 | 1,366 | 1,382 | 1,351 | 1,376 | 169,000 |
| 2005/10/27 | 1,350 | 1,390 | 1,346 | 1,386 | 238,000 |
| 2005/10/26 | 1,370 | 1,372 | 1,336 | 1,350 | 190,000 |
| 2005/10/25 | 1,334 | 1,380 | 1,325 | 1,363 | 168,000 |
| 2005/10/24 | 1,340 | 1,349 | 1,314 | 1,323 | 116,000 |
| 2005/10/21 | 1,307 | 1,348 | 1,307 | 1,338 | 109,000 |
| 2005/10/20 | 1,332 | 1,344 | 1,325 | 1,326 | 135,000 |
| 2005/10/19 | 1,317 | 1,324 | 1,306 | 1,318 | 206,000 |
| 2005/10/18 | 1,343 | 1,350 | 1,333 | 1,337 | 161,000 |
| 2005/10/17 | 1,354 | 1,364 | 1,331 | 1,338 | 165,000 |
| 2005/10/14 | 1,370 | 1,370 | 1,346 | 1,351 | 153,000 |
| 2005/10/13 | 1,352 | 1,357 | 1,338 | 1,356 | 192,000 |
| 2005/10/12 | 1,337 | 1,388 | 1,329 | 1,371 | 368,000 |
| 2005/10/11 | 1,305 | 1,336 | 1,295 | 1,336 | 245,000 |
| 2005/10/07 | 1,280 | 1,295 | 1,280 | 1,285 | 121,000 |
| 2005/10/06 | 1,309 | 1,318 | 1,292 | 1,300 | 223,000 |
| 2005/10/05 | 1,303 | 1,321 | 1,293 | 1,319 | 330,000 |
| 2005/10/04 | 1,281 | 1,324 | 1,281 | 1,321 | 171,000 |
| 2005/10/03 | 1,287 | 1,330 | 1,263 | 1,320 | 173,000 |
| 2005/09/30 | 1,329 | 1,330 | 1,286 | 1,327 | 252,000 |
| 2005/09/29 | 1,320 | 1,336 | 1,305 | 1,334 | 297,000 |
| 2005/09/28 | 1,304 | 1,319 | 1,270 | 1,319 | 167,000 |
| 2005/09/27 | 1,302 | 1,316 | 1,291 | 1,303 | 165,000 |
| 2005/09/26 | 1,284 | 1,320 | 1,284 | 1,300 | 253,000 |
| 2005/09/22 | 1,265 | 1,274 | 1,257 | 1,264 | 118,000 |
| 2005/09/21 | 1,257 | 1,262 | 1,250 | 1,260 | 90,000 |
| 2005/09/20 | 1,243 | 1,260 | 1,243 | 1,256 | 138,000 |
| 2005/09/16 | 1,244 | 1,247 | 1,235 | 1,243 | 118,000 |
| 2005/09/15 | 1,236 | 1,252 | 1,236 | 1,243 | 173,000 |
| 2005/09/14 | 1,227 | 1,243 | 1,227 | 1,236 | 83,000 |
| 2005/09/13 | 1,240 | 1,250 | 1,236 | 1,247 | 116,000 |
| 2005/09/12 | 1,228 | 1,242 | 1,213 | 1,230 | 249,000 |
| 2005/09/09 | 1,200 | 1,209 | 1,185 | 1,208 | 490,000 |
| 2005/09/08 | 1,197 | 1,197 | 1,175 | 1,182 | 135,000 |
| 2005/09/07 | 1,207 | 1,207 | 1,173 | 1,191 | 143,000 |
| 2005/09/06 | 1,188 | 1,205 | 1,168 | 1,187 | 233,000 |
| 2005/09/05 | 1,193 | 1,198 | 1,185 | 1,186 | 205,000 |
| 2005/09/02 | 1,194 | 1,198 | 1,185 | 1,185 | 125,000 |
| 2005/09/01 | 1,190 | 1,203 | 1,190 | 1,194 | 131,000 |
| 2005/08/31 | 1,181 | 1,189 | 1,180 | 1,188 | 78,000 |
| 2005/08/30 | 1,180 | 1,189 | 1,172 | 1,183 | 214,000 |
| 2005/08/29 | 1,151 | 1,172 | 1,151 | 1,160 | 174,000 |
| 2005/08/26 | 1,184 | 1,184 | 1,156 | 1,165 | 167,000 |
| 2005/08/25 | 1,189 | 1,189 | 1,167 | 1,171 | 174,000 |
| 2005/08/24 | 1,181 | 1,194 | 1,181 | 1,189 | 189,000 |
| 2005/08/23 | 1,209 | 1,215 | 1,196 | 1,196 | 194,000 |
| 2005/08/22 | 1,194 | 1,221 | 1,188 | 1,210 | 265,000 |
| 2005/08/19 | 1,175 | 1,184 | 1,162 | 1,183 | 144,000 |
| 2005/08/18 | 1,179 | 1,193 | 1,179 | 1,179 | 129,000 |
| 2005/08/17 | 1,177 | 1,193 | 1,175 | 1,179 | 167,000 |
| 2005/08/16 | 1,164 | 1,185 | 1,164 | 1,180 | 129,000 |
| 2005/08/15 | 1,173 | 1,186 | 1,160 | 1,180 | 180,000 |
| 2005/08/12 | 1,167 | 1,183 | 1,167 | 1,174 | 140,000 |
| 2005/08/11 | 1,170 | 1,194 | 1,170 | 1,187 | 246,000 |
| 2005/08/10 | 1,147 | 1,167 | 1,140 | 1,167 | 167,000 |
| 2005/08/09 | 1,110 | 1,150 | 1,106 | 1,147 | 208,000 |
| 2005/08/08 | 1,112 | 1,123 | 1,081 | 1,122 | 232,000 |
| 2005/08/05 | 1,148 | 1,162 | 1,115 | 1,115 | 239,000 |
| 2005/08/04 | 1,147 | 1,151 | 1,130 | 1,130 | 197,000 |
| 2005/08/03 | 1,143 | 1,173 | 1,142 | 1,152 | 346,000 |
| 2005/08/02 | 1,130 | 1,130 | 1,119 | 1,123 | 120,000 |
| 2005/08/01 | 1,140 | 1,145 | 1,128 | 1,130 | 161,000 |
| 2005/07/29 | 1,135 | 1,144 | 1,123 | 1,139 | 164,000 |
| 2005/07/28 | 1,120 | 1,138 | 1,118 | 1,134 | 377,000 |
| 2005/07/27 | 1,092 | 1,107 | 1,092 | 1,107 | 136,000 |
| 2005/07/26 | 1,091 | 1,101 | 1,090 | 1,101 | 113,000 |
| 2005/07/25 | 1,110 | 1,110 | 1,092 | 1,102 | 177,000 |
| 2005/07/22 | 1,104 | 1,104 | 1,088 | 1,092 | 105,000 |
| 2005/07/21 | 1,112 | 1,112 | 1,100 | 1,105 | 52,000 |
| 2005/07/20 | 1,093 | 1,114 | 1,079 | 1,113 | 194,000 |
| 2005/07/19 | 1,087 | 1,098 | 1,085 | 1,091 | 154,000 |
| 2005/07/15 | 1,120 | 1,121 | 1,107 | 1,107 | 149,000 |
| 2005/07/14 | 1,117 | 1,118 | 1,100 | 1,107 | 126,000 |
| 2005/07/13 | 1,100 | 1,114 | 1,089 | 1,107 | 256,000 |
| 2005/07/12 | 1,124 | 1,124 | 1,113 | 1,115 | 201,000 |
| 2005/07/11 | 1,112 | 1,121 | 1,111 | 1,115 | 52,000 |
| 2005/07/08 | 1,107 | 1,116 | 1,107 | 1,110 | 104,000 |
| 2005/07/07 | 1,124 | 1,125 | 1,110 | 1,118 | 135,000 |
| 2005/07/06 | 1,123 | 1,125 | 1,121 | 1,125 | 85,000 |
| 2005/07/05 | 1,129 | 1,129 | 1,120 | 1,124 | 83,000 |
| 2005/07/04 | 1,130 | 1,131 | 1,120 | 1,124 | 116,000 |
| 2005/07/01 | 1,132 | 1,132 | 1,118 | 1,127 | 153,000 |
| 2005/06/30 | 1,135 | 1,135 | 1,120 | 1,132 | 158,000 |
| 2005/06/29 | 1,129 | 1,133 | 1,115 | 1,130 | 111,000 |
| 2005/06/28 | 1,119 | 1,127 | 1,116 | 1,127 | 144,000 |
| 2005/06/27 | 1,116 | 1,122 | 1,115 | 1,117 | 130,000 |
| 2005/06/24 | 1,113 | 1,120 | 1,100 | 1,120 | 175,000 |
| 2005/06/23 | 1,115 | 1,125 | 1,109 | 1,113 | 132,000 |
| 2005/06/22 | 1,117 | 1,125 | 1,114 | 1,116 | 119,000 |
| 2005/06/21 | 1,125 | 1,125 | 1,114 | 1,114 | 126,000 |
| 2005/06/20 | 1,132 | 1,137 | 1,122 | 1,125 | 178,000 |
| 2005/06/17 | 1,109 | 1,127 | 1,109 | 1,126 | 143,000 |
| 2005/06/16 | 1,097 | 1,108 | 1,095 | 1,099 | 254,000 |
| 2005/06/15 | 1,089 | 1,113 | 1,088 | 1,097 | 167,000 |
| 2005/06/14 | 1,097 | 1,097 | 1,089 | 1,094 | 74,000 |
| 2005/06/13 | 1,097 | 1,115 | 1,093 | 1,097 | 152,000 |
| 2005/06/10 | 1,104 | 1,108 | 1,095 | 1,103 | 191,000 |
| 2005/06/09 | 1,110 | 1,111 | 1,095 | 1,104 | 113,000 |
| 2005/06/08 | 1,093 | 1,108 | 1,087 | 1,108 | 133,000 |
| 2005/06/07 | 1,104 | 1,104 | 1,086 | 1,092 | 181,000 |
| 2005/06/06 | 1,097 | 1,101 | 1,084 | 1,100 | 259,000 |
| 2005/06/03 | 1,085 | 1,095 | 1,080 | 1,087 | 184,000 |
| 2005/06/02 | 1,070 | 1,087 | 1,070 | 1,075 | 157,000 |
| 2005/06/01 | 1,052 | 1,070 | 1,051 | 1,068 | 213,000 |
| 2005/05/31 | 1,060 | 1,068 | 1,047 | 1,066 | 329,000 |
| 2005/05/30 | 1,057 | 1,076 | 1,056 | 1,063 | 305,000 |
| 2005/05/27 | 1,058 | 1,071 | 1,047 | 1,051 | 481,000 |
| 2005/05/26 | 1,054 | 1,066 | 1,052 | 1,059 | 158,000 |
| 2005/05/25 | 1,082 | 1,082 | 1,059 | 1,069 | 199,000 |
| 2005/05/24 | 1,107 | 1,107 | 1,075 | 1,077 | 253,000 |
| 2005/05/23 | 1,086 | 1,100 | 1,085 | 1,099 | 166,000 |
| 2005/05/20 | 1,089 | 1,099 | 1,078 | 1,087 | 159,000 |
| 2005/05/19 | 1,095 | 1,101 | 1,080 | 1,089 | 200,000 |
| 2005/05/18 | 1,072 | 1,098 | 1,068 | 1,075 | 147,000 |
| 2005/05/17 | 1,084 | 1,110 | 1,063 | 1,064 | 225,000 |
| 2005/05/16 | 1,102 | 1,102 | 1,070 | 1,074 | 117,000 |
| 2005/05/13 | 1,095 | 1,115 | 1,080 | 1,100 | 170,000 |
| 2005/05/12 | 1,123 | 1,123 | 1,090 | 1,090 | 221,000 |
| 2005/05/11 | 1,102 | 1,135 | 1,095 | 1,125 | 250,000 |
| 2005/05/10 | 1,110 | 1,115 | 1,102 | 1,103 | 192,000 |
| 2005/05/09 | 1,100 | 1,110 | 1,092 | 1,110 | 265,000 |
| 2005/05/06 | 1,080 | 1,110 | 1,070 | 1,100 | 429,000 |
| 2005/05/02 | 1,031 | 1,081 | 1,031 | 1,070 | 482,000 |
| 2005/04/28 | 1,023 | 1,023 | 996 | 1,021 | 259,000 |
| 2005/04/27 | 1,009 | 1,025 | 996 | 1,023 | 185,000 |
| 2005/04/26 | 1,011 | 1,017 | 995 | 1,011 | 224,000 |
| 2005/04/25 | 1,010 | 1,031 | 1,010 | 1,010 | 323,000 |
| 2005/04/22 | 1,020 | 1,020 | 1,000 | 1,020 | 242,000 |
| 2005/04/21 | 969 | 997 | 953 | 990 | 207,000 |
| 2005/04/20 | 1,005 | 1,010 | 994 | 996 | 200,000 |
| 2005/04/19 | 971 | 1,004 | 961 | 986 | 329,000 |
| 2005/04/18 | 959 | 978 | 922 | 970 | 596,000 |
| 2005/04/15 | 992 | 1,000 | 973 | 974 | 258,000 |
| 2005/04/14 | 1,015 | 1,025 | 989 | 1,023 | 242,000 |
| 2005/04/13 | 1,031 | 1,045 | 1,018 | 1,028 | 141,000 |
| 2005/04/12 | 1,045 | 1,055 | 1,029 | 1,031 | 325,000 |
| 2005/04/11 | 1,035 | 1,037 | 1,020 | 1,029 | 131,000 |
| 2005/04/08 | 1,029 | 1,043 | 1,020 | 1,034 | 126,000 |
| 2005/04/07 | 1,017 | 1,025 | 999 | 1,021 | 204,000 |
| 2005/04/06 | 1,026 | 1,028 | 1,005 | 1,011 | 334,000 |
| 2005/04/05 | 1,038 | 1,050 | 1,020 | 1,023 | 413,000 |
| 2005/04/04 | 1,050 | 1,059 | 1,028 | 1,036 | 378,000 |
| 2005/04/01 | 1,073 | 1,082 | 1,055 | 1,082 | 111,000 |
| 2005/03/31 | 1,048 | 1,079 | 1,047 | 1,075 | 207,000 |
| 2005/03/30 | 1,053 | 1,065 | 1,036 | 1,055 | 175,000 |
| 2005/03/29 | 1,093 | 1,104 | 1,062 | 1,065 | 188,000 |
| 2005/03/28 | 1,065 | 1,111 | 1,065 | 1,111 | 132,000 |
| 2005/03/25 | 1,119 | 1,119 | 1,097 | 1,110 | 159,000 |
| 2005/03/24 | 1,119 | 1,139 | 1,092 | 1,100 | 252,000 |
| 2005/03/23 | 1,112 | 1,140 | 1,071 | 1,139 | 611,000 |
| 2005/03/22 | 1,171 | 1,172 | 1,136 | 1,145 | 313,000 |
| 2005/03/18 | 1,090 | 1,179 | 1,089 | 1,165 | 492,000 |
| 2005/03/17 | 1,077 | 1,090 | 1,072 | 1,089 | 172,000 |
| 2005/03/16 | 1,082 | 1,088 | 1,066 | 1,079 | 129,000 |
| 2005/03/15 | 1,098 | 1,098 | 1,077 | 1,081 | 146,000 |
| 2005/03/14 | 1,088 | 1,100 | 1,071 | 1,085 | 305,000 |
| 2005/03/11 | 1,091 | 1,091 | 1,066 | 1,068 | 460,000 |
| 2005/03/10 | 1,065 | 1,087 | 1,065 | 1,081 | 190,000 |
| 2005/03/09 | 1,073 | 1,083 | 1,065 | 1,065 | 208,000 |
| 2005/03/08 | 1,071 | 1,074 | 1,058 | 1,066 | 258,000 |
| 2005/03/07 | 1,075 | 1,093 | 1,073 | 1,085 | 311,000 |
| 2005/03/04 | 1,063 | 1,070 | 1,054 | 1,063 | 424,000 |
| 2005/03/03 | 1,079 | 1,097 | 1,079 | 1,082 | 205,000 |
| 2005/03/02 | 1,065 | 1,087 | 1,065 | 1,077 | 170,000 |
| 2005/03/01 | 1,054 | 1,074 | 1,054 | 1,067 | 171,000 |
| 2005/02/28 | 1,060 | 1,084 | 1,053 | 1,064 | 219,000 |
| 2005/02/25 | 1,029 | 1,065 | 1,029 | 1,053 | 361,000 |
| 2005/02/24 | 1,008 | 1,022 | 1,008 | 1,018 | 136,000 |
| 2005/02/23 | 999 | 1,013 | 999 | 1,007 | 146,000 |
| 2005/02/22 | 1,016 | 1,023 | 1,007 | 1,015 | 151,000 |
| 2005/02/21 | 1,030 | 1,030 | 1,017 | 1,023 | 86,000 |
| 2005/02/18 | 1,031 | 1,034 | 1,017 | 1,029 | 113,000 |
| 2005/02/17 | 1,035 | 1,035 | 1,010 | 1,030 | 153,000 |
| 2005/02/16 | 1,025 | 1,030 | 1,015 | 1,029 | 241,000 |
| 2005/02/15 | 1,001 | 1,025 | 1,000 | 1,016 | 157,000 |
| 2005/02/14 | 1,015 | 1,050 | 1,005 | 1,005 | 163,000 |
| 2005/02/10 | 983 | 1,009 | 983 | 1,004 | 202,000 |
| 2005/02/09 | 998 | 1,003 | 994 | 1,003 | 159,000 |
| 2005/02/08 | 1,001 | 1,015 | 1,000 | 1,003 | 251,000 |
| 2005/02/07 | 1,005 | 1,015 | 991 | 1,009 | 460,000 |
| 2005/02/04 | 962 | 985 | 957 | 975 | 234,000 |
| 2005/02/03 | 967 | 972 | 958 | 972 | 146,000 |
| 2005/02/02 | 951 | 972 | 950 | 972 | 231,000 |
| 2005/02/01 | 954 | 961 | 952 | 961 | 115,000 |
| 2005/01/31 | 925 | 965 | 920 | 963 | 208,000 |
| 2005/01/28 | 964 | 964 | 943 | 955 | 119,000 |
| 2005/01/27 | 953 | 965 | 946 | 965 | 179,000 |
| 2005/01/26 | 940 | 955 | 938 | 955 | 182,000 |
| 2005/01/25 | 932 | 940 | 921 | 940 | 165,000 |
| 2005/01/24 | 921 | 937 | 920 | 931 | 131,000 |
| 2005/01/21 | 910 | 918 | 909 | 916 | 114,000 |
| 2005/01/20 | 920 | 920 | 906 | 915 | 187,000 |
| 2005/01/19 | 930 | 930 | 920 | 925 | 109,000 |
| 2005/01/18 | 920 | 927 | 910 | 925 | 182,000 |
| 2005/01/17 | 924 | 926 | 905 | 916 | 323,000 |
| 2005/01/14 | 897 | 928 | 893 | 920 | 304,000 |
| 2005/01/13 | 891 | 903 | 890 | 903 | 132,000 |
| 2005/01/12 | 895 | 903 | 885 | 895 | 228,000 |
| 2005/01/11 | 893 | 905 | 886 | 905 | 172,000 |
| 2005/01/07 | 880 | 884 | 873 | 883 | 98,000 |
| 2005/01/06 | 869 | 896 | 864 | 889 | 279,000 |
| 2005/01/05 | 885 | 885 | 866 | 869 | 73,000 |
| 2005/01/04 | 885 | 888 | 879 | 883 | 40,000 |