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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,177 | 1,177 | 1,162 | 1,162 | 69,000 |
| 2007/12/27 | 1,196 | 1,203 | 1,187 | 1,194 | 163,000 |
| 2007/12/26 | 1,190 | 1,199 | 1,170 | 1,196 | 214,000 |
| 2007/12/25 | 1,204 | 1,214 | 1,177 | 1,185 | 142,000 |
| 2007/12/21 | 1,180 | 1,196 | 1,155 | 1,164 | 468,000 |
| 2007/12/20 | 1,184 | 1,185 | 1,168 | 1,169 | 210,000 |
| 2007/12/19 | 1,176 | 1,191 | 1,163 | 1,164 | 265,000 |
| 2007/12/18 | 1,181 | 1,183 | 1,157 | 1,163 | 298,000 |
| 2007/12/17 | 1,215 | 1,220 | 1,177 | 1,181 | 303,000 |
| 2007/12/14 | 1,220 | 1,246 | 1,207 | 1,210 | 566,000 |
| 2007/12/13 | 1,244 | 1,244 | 1,201 | 1,203 | 605,000 |
| 2007/12/12 | 1,270 | 1,275 | 1,242 | 1,253 | 620,000 |
| 2007/12/11 | 1,287 | 1,303 | 1,277 | 1,292 | 496,000 |
| 2007/12/10 | 1,314 | 1,318 | 1,280 | 1,286 | 259,000 |
| 2007/12/07 | 1,306 | 1,336 | 1,297 | 1,313 | 284,000 |
| 2007/12/06 | 1,309 | 1,320 | 1,261 | 1,300 | 354,000 |
| 2007/12/05 | 1,257 | 1,308 | 1,254 | 1,296 | 431,000 |
| 2007/12/04 | 1,284 | 1,284 | 1,248 | 1,257 | 356,000 |
| 2007/12/03 | 1,291 | 1,296 | 1,261 | 1,281 | 335,000 |
| 2007/11/30 | 1,218 | 1,261 | 1,218 | 1,250 | 434,000 |
| 2007/11/29 | 1,207 | 1,268 | 1,207 | 1,238 | 518,000 |
| 2007/11/28 | 1,201 | 1,214 | 1,174 | 1,191 | 423,000 |
| 2007/11/27 | 1,167 | 1,250 | 1,166 | 1,217 | 613,000 |
| 2007/11/26 | 1,135 | 1,184 | 1,126 | 1,166 | 261,000 |
| 2007/11/22 | 1,150 | 1,176 | 1,136 | 1,155 | 458,000 |
| 2007/11/21 | 1,170 | 1,183 | 1,147 | 1,152 | 277,000 |
| 2007/11/20 | 1,181 | 1,182 | 1,117 | 1,169 | 613,000 |
| 2007/11/19 | 1,208 | 1,213 | 1,197 | 1,201 | 165,000 |
| 2007/11/16 | 1,209 | 1,217 | 1,194 | 1,208 | 202,000 |
| 2007/11/15 | 1,213 | 1,239 | 1,213 | 1,228 | 239,000 |
| 2007/11/14 | 1,213 | 1,224 | 1,195 | 1,211 | 187,000 |
| 2007/11/13 | 1,222 | 1,230 | 1,187 | 1,197 | 269,000 |
| 2007/11/12 | 1,222 | 1,226 | 1,204 | 1,221 | 263,000 |
| 2007/11/09 | 1,252 | 1,262 | 1,236 | 1,242 | 253,000 |
| 2007/11/08 | 1,233 | 1,246 | 1,206 | 1,232 | 299,000 |
| 2007/11/07 | 1,274 | 1,288 | 1,263 | 1,263 | 262,000 |
| 2007/11/06 | 1,254 | 1,284 | 1,248 | 1,273 | 314,000 |
| 2007/11/05 | 1,263 | 1,283 | 1,252 | 1,256 | 281,000 |
| 2007/11/02 | 1,280 | 1,291 | 1,262 | 1,279 | 258,000 |
| 2007/11/01 | 1,282 | 1,303 | 1,280 | 1,297 | 226,000 |
| 2007/10/31 | 1,248 | 1,282 | 1,248 | 1,281 | 299,000 |
| 2007/10/30 | 1,228 | 1,276 | 1,227 | 1,276 | 543,000 |
| 2007/10/29 | 1,224 | 1,270 | 1,222 | 1,248 | 475,000 |
| 2007/10/26 | 1,222 | 1,252 | 1,221 | 1,244 | 342,000 |
| 2007/10/25 | 1,261 | 1,277 | 1,221 | 1,253 | 227,000 |
| 2007/10/24 | 1,296 | 1,301 | 1,274 | 1,281 | 157,000 |
| 2007/10/23 | 1,276 | 1,308 | 1,271 | 1,293 | 268,000 |
| 2007/10/22 | 1,259 | 1,292 | 1,250 | 1,265 | 300,000 |
| 2007/10/19 | 1,327 | 1,327 | 1,296 | 1,296 | 364,000 |
| 2007/10/18 | 1,333 | 1,354 | 1,322 | 1,346 | 306,000 |
| 2007/10/17 | 1,341 | 1,346 | 1,316 | 1,332 | 383,000 |
| 2007/10/16 | 1,370 | 1,373 | 1,342 | 1,346 | 281,000 |
| 2007/10/15 | 1,388 | 1,391 | 1,354 | 1,376 | 281,000 |
| 2007/10/12 | 1,383 | 1,384 | 1,368 | 1,370 | 338,000 |
| 2007/10/11 | 1,389 | 1,410 | 1,374 | 1,403 | 157,000 |
| 2007/10/10 | 1,398 | 1,403 | 1,376 | 1,388 | 178,000 |
| 2007/10/09 | 1,384 | 1,399 | 1,378 | 1,392 | 122,000 |
| 2007/10/05 | 1,366 | 1,386 | 1,366 | 1,378 | 292,000 |
| 2007/10/04 | 1,356 | 1,378 | 1,356 | 1,376 | 274,000 |
| 2007/10/03 | 1,352 | 1,385 | 1,350 | 1,385 | 290,000 |
| 2007/10/02 | 1,350 | 1,377 | 1,339 | 1,351 | 268,000 |
| 2007/10/01 | 1,359 | 1,364 | 1,337 | 1,349 | 267,000 |
| 2007/09/28 | 1,350 | 1,360 | 1,337 | 1,360 | 331,000 |
| 2007/09/27 | 1,350 | 1,365 | 1,341 | 1,351 | 191,000 |
| 2007/09/26 | 1,341 | 1,363 | 1,337 | 1,345 | 244,000 |
| 2007/09/25 | 1,318 | 1,345 | 1,270 | 1,336 | 329,000 |
| 2007/09/21 | 1,357 | 1,358 | 1,303 | 1,315 | 394,000 |
| 2007/09/20 | 1,367 | 1,375 | 1,353 | 1,358 | 110,000 |
| 2007/09/19 | 1,352 | 1,381 | 1,350 | 1,366 | 164,000 |
| 2007/09/18 | 1,355 | 1,367 | 1,320 | 1,323 | 271,000 |
| 2007/09/14 | 1,351 | 1,362 | 1,347 | 1,354 | 368,000 |
| 2007/09/13 | 1,377 | 1,380 | 1,344 | 1,351 | 189,000 |
| 2007/09/12 | 1,355 | 1,382 | 1,346 | 1,357 | 310,000 |
| 2007/09/11 | 1,346 | 1,364 | 1,335 | 1,354 | 377,000 |
| 2007/09/10 | 1,338 | 1,357 | 1,330 | 1,345 | 313,000 |
| 2007/09/07 | 1,336 | 1,371 | 1,336 | 1,360 | 493,000 |
| 2007/09/06 | 1,347 | 1,377 | 1,339 | 1,372 | 442,000 |
| 2007/09/05 | 1,375 | 1,387 | 1,361 | 1,367 | 475,000 |
| 2007/09/04 | 1,368 | 1,380 | 1,357 | 1,377 | 209,000 |
| 2007/09/03 | 1,408 | 1,408 | 1,368 | 1,374 | 247,000 |
| 2007/08/31 | 1,398 | 1,408 | 1,372 | 1,408 | 346,000 |
| 2007/08/30 | 1,350 | 1,358 | 1,332 | 1,348 | 513,000 |
| 2007/08/29 | 1,299 | 1,310 | 1,283 | 1,303 | 235,000 |
| 2007/08/28 | 1,327 | 1,336 | 1,314 | 1,330 | 208,000 |
| 2007/08/27 | 1,358 | 1,358 | 1,318 | 1,339 | 281,000 |
| 2007/08/24 | 1,371 | 1,371 | 1,324 | 1,339 | 252,000 |
| 2007/08/23 | 1,340 | 1,367 | 1,336 | 1,351 | 204,000 |
| 2007/08/22 | 1,310 | 1,336 | 1,302 | 1,308 | 173,000 |
| 2007/08/21 | 1,281 | 1,322 | 1,281 | 1,300 | 579,000 |
| 2007/08/20 | 1,295 | 1,310 | 1,282 | 1,284 | 430,000 |
| 2007/08/17 | 1,333 | 1,346 | 1,268 | 1,275 | 473,000 |
| 2007/08/16 | 1,353 | 1,384 | 1,317 | 1,347 | 720,000 |
| 2007/08/15 | 1,395 | 1,410 | 1,377 | 1,384 | 512,000 |
| 2007/08/14 | 1,378 | 1,400 | 1,377 | 1,394 | 431,000 |
| 2007/08/13 | 1,400 | 1,405 | 1,361 | 1,377 | 756,000 |
| 2007/08/10 | 1,394 | 1,420 | 1,380 | 1,395 | 772,000 |
| 2007/08/09 | 1,422 | 1,490 | 1,422 | 1,449 | 1,316,000 |
| 2007/08/08 | 1,418 | 1,432 | 1,401 | 1,421 | 745,000 |
| 2007/08/07 | 1,440 | 1,444 | 1,413 | 1,418 | 619,000 |
| 2007/08/06 | 1,414 | 1,417 | 1,390 | 1,409 | 840,000 |
| 2007/08/03 | 1,429 | 1,437 | 1,412 | 1,434 | 492,000 |
| 2007/08/02 | 1,409 | 1,457 | 1,395 | 1,432 | 1,039,000 |
| 2007/08/01 | 1,460 | 1,461 | 1,422 | 1,429 | 623,000 |
| 2007/07/31 | 1,478 | 1,508 | 1,466 | 1,488 | 458,000 |
| 2007/07/30 | 1,449 | 1,483 | 1,444 | 1,479 | 333,000 |
| 2007/07/27 | 1,456 | 1,490 | 1,451 | 1,480 | 462,000 |
| 2007/07/26 | 1,503 | 1,540 | 1,457 | 1,526 | 915,000 |
| 2007/07/25 | 1,535 | 1,535 | 1,494 | 1,503 | 528,000 |
| 2007/07/24 | 1,530 | 1,550 | 1,492 | 1,548 | 497,000 |
| 2007/07/23 | 1,518 | 1,527 | 1,493 | 1,520 | 540,000 |
| 2007/07/20 | 1,504 | 1,532 | 1,504 | 1,528 | 474,000 |
| 2007/07/19 | 1,501 | 1,527 | 1,490 | 1,500 | 1,735,000 |
| 2007/07/18 | 1,535 | 1,546 | 1,498 | 1,512 | 1,262,000 |
| 2007/07/17 | 1,524 | 1,560 | 1,524 | 1,534 | 733,000 |
| 2007/07/13 | 1,506 | 1,535 | 1,506 | 1,522 | 1,126,000 |
| 2007/07/12 | 1,323 | 1,507 | 1,323 | 1,474 | 2,373,000 |
| 2007/07/11 | 1,630 | 1,636 | 1,612 | 1,623 | 218,000 |
| 2007/07/10 | 1,647 | 1,658 | 1,642 | 1,646 | 176,000 |
| 2007/07/09 | 1,624 | 1,669 | 1,624 | 1,660 | 210,000 |
| 2007/07/06 | 1,628 | 1,656 | 1,628 | 1,654 | 183,000 |
| 2007/07/05 | 1,655 | 1,690 | 1,644 | 1,676 | 194,000 |
| 2007/07/04 | 1,678 | 1,680 | 1,643 | 1,667 | 306,000 |
| 2007/07/03 | 1,689 | 1,709 | 1,666 | 1,705 | 289,000 |
| 2007/07/02 | 1,651 | 1,682 | 1,630 | 1,681 | 270,000 |
| 2007/06/29 | 1,646 | 1,652 | 1,635 | 1,647 | 217,000 |
| 2007/06/28 | 1,614 | 1,647 | 1,614 | 1,638 | 253,000 |
| 2007/06/27 | 1,618 | 1,635 | 1,604 | 1,604 | 309,000 |
| 2007/06/26 | 1,600 | 1,630 | 1,584 | 1,619 | 355,000 |
| 2007/06/25 | 1,619 | 1,620 | 1,595 | 1,604 | 159,000 |
| 2007/06/22 | 1,604 | 1,629 | 1,603 | 1,626 | 178,000 |
| 2007/06/21 | 1,587 | 1,636 | 1,586 | 1,634 | 245,000 |
| 2007/06/20 | 1,612 | 1,624 | 1,602 | 1,617 | 231,000 |
| 2007/06/19 | 1,601 | 1,615 | 1,595 | 1,612 | 269,000 |
| 2007/06/18 | 1,599 | 1,610 | 1,593 | 1,604 | 158,000 |
| 2007/06/15 | 1,593 | 1,610 | 1,592 | 1,608 | 309,000 |
| 2007/06/14 | 1,580 | 1,599 | 1,569 | 1,592 | 242,000 |
| 2007/06/13 | 1,534 | 1,580 | 1,534 | 1,567 | 473,000 |
| 2007/06/12 | 1,568 | 1,570 | 1,554 | 1,564 | 209,000 |
| 2007/06/11 | 1,529 | 1,573 | 1,529 | 1,569 | 577,000 |
| 2007/06/08 | 1,539 | 1,570 | 1,534 | 1,558 | 378,000 |
| 2007/06/07 | 1,563 | 1,578 | 1,562 | 1,569 | 408,000 |
| 2007/06/06 | 1,588 | 1,595 | 1,569 | 1,593 | 223,000 |
| 2007/06/05 | 1,589 | 1,590 | 1,567 | 1,589 | 241,000 |
| 2007/06/04 | 1,583 | 1,600 | 1,559 | 1,600 | 406,000 |
| 2007/06/01 | 1,578 | 1,600 | 1,575 | 1,586 | 404,000 |
| 2007/05/31 | 1,566 | 1,582 | 1,566 | 1,575 | 227,000 |
| 2007/05/30 | 1,569 | 1,570 | 1,559 | 1,566 | 183,000 |
| 2007/05/29 | 1,547 | 1,576 | 1,535 | 1,570 | 296,000 |
| 2007/05/28 | 1,508 | 1,548 | 1,508 | 1,546 | 258,000 |
| 2007/05/25 | 1,530 | 1,530 | 1,493 | 1,508 | 484,000 |
| 2007/05/24 | 1,531 | 1,559 | 1,530 | 1,557 | 394,000 |
| 2007/05/23 | 1,540 | 1,550 | 1,533 | 1,546 | 315,000 |
| 2007/05/22 | 1,536 | 1,547 | 1,509 | 1,542 | 229,000 |
| 2007/05/21 | 1,474 | 1,512 | 1,474 | 1,506 | 236,000 |
| 2007/05/18 | 1,516 | 1,517 | 1,494 | 1,503 | 185,000 |
| 2007/05/17 | 1,516 | 1,531 | 1,509 | 1,518 | 556,000 |
| 2007/05/16 | 1,492 | 1,521 | 1,490 | 1,511 | 491,000 |
| 2007/05/15 | 1,562 | 1,564 | 1,548 | 1,552 | 255,000 |
| 2007/05/14 | 1,573 | 1,601 | 1,573 | 1,585 | 264,000 |
| 2007/05/11 | 1,555 | 1,566 | 1,538 | 1,565 | 258,000 |
| 2007/05/10 | 1,604 | 1,606 | 1,590 | 1,593 | 181,000 |
| 2007/05/09 | 1,597 | 1,606 | 1,597 | 1,604 | 211,000 |
| 2007/05/08 | 1,623 | 1,624 | 1,592 | 1,606 | 301,000 |
| 2007/05/07 | 1,611 | 1,635 | 1,606 | 1,626 | 436,000 |
| 2007/05/02 | 1,572 | 1,604 | 1,572 | 1,600 | 208,000 |
| 2007/05/01 | 1,585 | 1,588 | 1,565 | 1,576 | 281,000 |
| 2007/04/27 | 1,565 | 1,595 | 1,565 | 1,584 | 258,000 |
| 2007/04/26 | 1,552 | 1,564 | 1,535 | 1,564 | 181,000 |
| 2007/04/25 | 1,535 | 1,540 | 1,515 | 1,534 | 619,000 |
| 2007/04/24 | 1,522 | 1,539 | 1,515 | 1,531 | 270,000 |
| 2007/04/23 | 1,535 | 1,540 | 1,503 | 1,506 | 411,000 |
| 2007/04/20 | 1,522 | 1,523 | 1,511 | 1,521 | 341,000 |
| 2007/04/19 | 1,545 | 1,549 | 1,513 | 1,528 | 348,000 |
| 2007/04/18 | 1,547 | 1,574 | 1,539 | 1,568 | 455,000 |
| 2007/04/17 | 1,527 | 1,539 | 1,510 | 1,519 | 270,000 |
| 2007/04/16 | 1,518 | 1,545 | 1,516 | 1,523 | 290,000 |
| 2007/04/13 | 1,528 | 1,528 | 1,515 | 1,517 | 260,000 |
| 2007/04/12 | 1,524 | 1,525 | 1,507 | 1,521 | 144,000 |
| 2007/04/11 | 1,517 | 1,536 | 1,517 | 1,528 | 212,000 |
| 2007/04/10 | 1,516 | 1,528 | 1,489 | 1,518 | 157,000 |
| 2007/04/09 | 1,517 | 1,532 | 1,506 | 1,532 | 298,000 |
| 2007/04/06 | 1,493 | 1,508 | 1,490 | 1,501 | 277,000 |
| 2007/04/05 | 1,482 | 1,494 | 1,464 | 1,490 | 274,000 |
| 2007/04/04 | 1,472 | 1,478 | 1,464 | 1,474 | 267,000 |
| 2007/04/03 | 1,450 | 1,460 | 1,443 | 1,446 | 188,000 |
| 2007/04/02 | 1,487 | 1,492 | 1,429 | 1,431 | 344,000 |
| 2007/03/30 | 1,487 | 1,499 | 1,482 | 1,485 | 215,000 |
| 2007/03/29 | 1,474 | 1,497 | 1,456 | 1,494 | 208,000 |
| 2007/03/28 | 1,491 | 1,516 | 1,478 | 1,490 | 338,000 |
| 2007/03/27 | 1,499 | 1,511 | 1,484 | 1,488 | 226,000 |
| 2007/03/26 | 1,533 | 1,543 | 1,500 | 1,515 | 267,000 |
| 2007/03/23 | 1,513 | 1,532 | 1,498 | 1,532 | 384,000 |
| 2007/03/22 | 1,518 | 1,525 | 1,513 | 1,519 | 159,000 |
| 2007/03/20 | 1,490 | 1,501 | 1,478 | 1,497 | 347,000 |
| 2007/03/19 | 1,462 | 1,473 | 1,445 | 1,464 | 232,000 |
| 2007/03/16 | 1,452 | 1,487 | 1,441 | 1,462 | 486,000 |
| 2007/03/15 | 1,463 | 1,468 | 1,449 | 1,449 | 233,000 |
| 2007/03/14 | 1,475 | 1,475 | 1,440 | 1,444 | 329,000 |
| 2007/03/13 | 1,495 | 1,506 | 1,493 | 1,495 | 279,000 |
| 2007/03/12 | 1,500 | 1,528 | 1,485 | 1,494 | 247,000 |
| 2007/03/09 | 1,494 | 1,513 | 1,490 | 1,503 | 434,000 |
| 2007/03/08 | 1,491 | 1,500 | 1,472 | 1,499 | 241,000 |
| 2007/03/07 | 1,519 | 1,519 | 1,475 | 1,478 | 313,000 |
| 2007/03/06 | 1,434 | 1,481 | 1,434 | 1,479 | 297,000 |
| 2007/03/05 | 1,494 | 1,494 | 1,449 | 1,454 | 271,000 |
| 2007/03/02 | 1,539 | 1,539 | 1,504 | 1,511 | 340,000 |
| 2007/03/01 | 1,564 | 1,564 | 1,530 | 1,540 | 463,000 |
| 2007/02/28 | 1,550 | 1,563 | 1,510 | 1,563 | 457,000 |
| 2007/02/27 | 1,616 | 1,641 | 1,602 | 1,616 | 487,000 |
| 2007/02/26 | 1,562 | 1,590 | 1,552 | 1,586 | 429,000 |
| 2007/02/23 | 1,546 | 1,557 | 1,531 | 1,547 | 206,000 |
| 2007/02/22 | 1,535 | 1,549 | 1,528 | 1,545 | 185,000 |
| 2007/02/21 | 1,516 | 1,538 | 1,511 | 1,518 | 227,000 |
| 2007/02/20 | 1,514 | 1,531 | 1,499 | 1,526 | 299,000 |
| 2007/02/19 | 1,499 | 1,509 | 1,488 | 1,502 | 186,000 |
| 2007/02/16 | 1,513 | 1,513 | 1,492 | 1,497 | 145,000 |
| 2007/02/15 | 1,514 | 1,523 | 1,503 | 1,513 | 143,000 |
| 2007/02/14 | 1,498 | 1,514 | 1,494 | 1,499 | 182,000 |
| 2007/02/13 | 1,506 | 1,526 | 1,495 | 1,509 | 224,000 |
| 2007/02/09 | 1,475 | 1,506 | 1,464 | 1,498 | 250,000 |
| 2007/02/08 | 1,487 | 1,499 | 1,452 | 1,457 | 233,000 |
| 2007/02/07 | 1,496 | 1,512 | 1,474 | 1,484 | 150,000 |
| 2007/02/06 | 1,480 | 1,497 | 1,480 | 1,496 | 86,000 |
| 2007/02/05 | 1,492 | 1,517 | 1,473 | 1,475 | 235,000 |
| 2007/02/02 | 1,521 | 1,537 | 1,503 | 1,512 | 307,000 |
| 2007/02/01 | 1,470 | 1,521 | 1,457 | 1,520 | 401,000 |
| 2007/01/31 | 1,506 | 1,519 | 1,469 | 1,469 | 244,000 |
| 2007/01/30 | 1,507 | 1,530 | 1,492 | 1,505 | 182,000 |
| 2007/01/29 | 1,514 | 1,529 | 1,508 | 1,517 | 265,000 |
| 2007/01/26 | 1,502 | 1,517 | 1,487 | 1,514 | 172,000 |
| 2007/01/25 | 1,550 | 1,550 | 1,512 | 1,517 | 132,000 |
| 2007/01/24 | 1,550 | 1,554 | 1,540 | 1,544 | 157,000 |
| 2007/01/23 | 1,539 | 1,543 | 1,525 | 1,542 | 150,000 |
| 2007/01/22 | 1,538 | 1,557 | 1,524 | 1,543 | 156,000 |
| 2007/01/19 | 1,529 | 1,533 | 1,508 | 1,524 | 101,000 |
| 2007/01/18 | 1,501 | 1,534 | 1,501 | 1,520 | 152,000 |
| 2007/01/17 | 1,527 | 1,527 | 1,488 | 1,500 | 352,000 |
| 2007/01/16 | 1,510 | 1,535 | 1,510 | 1,528 | 297,000 |
| 2007/01/15 | 1,480 | 1,521 | 1,480 | 1,512 | 340,000 |
| 2007/01/12 | 1,457 | 1,476 | 1,442 | 1,466 | 208,000 |
| 2007/01/11 | 1,449 | 1,461 | 1,436 | 1,439 | 195,000 |
| 2007/01/10 | 1,482 | 1,482 | 1,421 | 1,435 | 246,000 |
| 2007/01/09 | 1,446 | 1,488 | 1,446 | 1,484 | 281,000 |
| 2007/01/05 | 1,451 | 1,467 | 1,441 | 1,445 | 278,000 |
| 2007/01/04 | 1,438 | 1,455 | 1,434 | 1,446 | 151,000 |