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 |
|---|---|---|---|---|---|
| 2008/12/30 | 850 | 880 | 843 | 871 | 117,000 |
| 2008/12/29 | 830 | 851 | 821 | 851 | 87,000 |
| 2008/12/26 | 824 | 835 | 816 | 830 | 66,000 |
| 2008/12/25 | 816 | 822 | 801 | 815 | 125,000 |
| 2008/12/24 | 794 | 810 | 780 | 786 | 190,000 |
| 2008/12/22 | 772 | 809 | 772 | 804 | 180,000 |
| 2008/12/19 | 792 | 803 | 782 | 782 | 231,000 |
| 2008/12/18 | 806 | 806 | 792 | 802 | 141,000 |
| 2008/12/17 | 820 | 820 | 781 | 807 | 223,000 |
| 2008/12/16 | 818 | 818 | 791 | 793 | 177,000 |
| 2008/12/15 | 819 | 838 | 813 | 828 | 196,000 |
| 2008/12/12 | 793 | 793 | 747 | 773 | 452,000 |
| 2008/12/11 | 790 | 813 | 773 | 813 | 253,000 |
| 2008/12/10 | 820 | 821 | 797 | 808 | 194,000 |
| 2008/12/09 | 796 | 806 | 784 | 797 | 151,000 |
| 2008/12/08 | 795 | 811 | 765 | 792 | 260,000 |
| 2008/12/05 | 788 | 802 | 775 | 785 | 322,000 |
| 2008/12/04 | 801 | 801 | 765 | 778 | 371,000 |
| 2008/12/03 | 790 | 812 | 790 | 812 | 238,000 |
| 2008/12/02 | 764 | 784 | 743 | 770 | 330,000 |
| 2008/12/01 | 835 | 835 | 806 | 824 | 158,000 |
| 2008/11/28 | 806 | 835 | 805 | 835 | 190,000 |
| 2008/11/27 | 801 | 818 | 791 | 814 | 157,000 |
| 2008/11/26 | 816 | 816 | 789 | 808 | 240,000 |
| 2008/11/25 | 850 | 854 | 809 | 846 | 311,000 |
| 2008/11/21 | 724 | 800 | 720 | 796 | 387,000 |
| 2008/11/20 | 800 | 800 | 766 | 770 | 285,000 |
| 2008/11/19 | 805 | 818 | 793 | 805 | 239,000 |
| 2008/11/18 | 799 | 824 | 796 | 803 | 309,000 |
| 2008/11/17 | 803 | 839 | 793 | 819 | 230,000 |
| 2008/11/14 | 869 | 869 | 807 | 813 | 200,000 |
| 2008/11/13 | 791 | 815 | 791 | 809 | 192,000 |
| 2008/11/12 | 829 | 840 | 812 | 831 | 193,000 |
| 2008/11/11 | 884 | 884 | 842 | 860 | 195,000 |
| 2008/11/10 | 845 | 892 | 844 | 879 | 213,000 |
| 2008/11/07 | 874 | 883 | 834 | 845 | 234,000 |
| 2008/11/06 | 887 | 898 | 874 | 874 | 266,000 |
| 2008/11/05 | 835 | 888 | 830 | 888 | 421,000 |
| 2008/11/04 | 840 | 841 | 829 | 840 | 401,000 |
| 2008/10/31 | 906 | 906 | 835 | 841 | 415,000 |
| 2008/10/30 | 924 | 929 | 863 | 906 | 780,000 |
| 2008/10/29 | 943 | 943 | 907 | 943 | 439,000 |
| 2008/10/28 | 750 | 843 | 750 | 843 | 366,000 |
| 2008/10/27 | 852 | 860 | 782 | 783 | 520,000 |
| 2008/10/24 | 947 | 947 | 874 | 882 | 363,000 |
| 2008/10/23 | 900 | 939 | 870 | 937 | 317,000 |
| 2008/10/22 | 962 | 962 | 912 | 920 | 195,000 |
| 2008/10/21 | 975 | 984 | 950 | 963 | 236,000 |
| 2008/10/20 | 911 | 958 | 894 | 957 | 356,000 |
| 2008/10/17 | 902 | 923 | 862 | 910 | 443,000 |
| 2008/10/16 | 927 | 927 | 873 | 900 | 356,000 |
| 2008/10/15 | 875 | 929 | 860 | 926 | 273,000 |
| 2008/10/14 | 850 | 876 | 835 | 876 | 300,000 |
| 2008/10/10 | 817 | 822 | 772 | 791 | 451,000 |
| 2008/10/09 | 849 | 882 | 827 | 837 | 302,000 |
| 2008/10/08 | 884 | 905 | 821 | 839 | 308,000 |
| 2008/10/07 | 863 | 901 | 839 | 894 | 319,000 |
| 2008/10/06 | 889 | 899 | 866 | 883 | 244,000 |
| 2008/10/03 | 916 | 923 | 904 | 908 | 189,000 |
| 2008/10/02 | 965 | 965 | 930 | 933 | 246,000 |
| 2008/10/01 | 978 | 978 | 960 | 965 | 191,000 |
| 2008/09/30 | 939 | 977 | 936 | 973 | 215,000 |
| 2008/09/29 | 1,004 | 1,012 | 975 | 979 | 164,000 |
| 2008/09/26 | 1,025 | 1,025 | 993 | 1,001 | 188,000 |
| 2008/09/25 | 1,001 | 1,011 | 989 | 1,009 | 168,000 |
| 2008/09/24 | 1,027 | 1,031 | 985 | 1,018 | 197,000 |
| 2008/09/22 | 1,030 | 1,030 | 999 | 1,007 | 176,000 |
| 2008/09/19 | 991 | 991 | 974 | 983 | 306,000 |
| 2008/09/18 | 962 | 986 | 940 | 977 | 295,000 |
| 2008/09/17 | 1,013 | 1,013 | 965 | 972 | 403,000 |
| 2008/09/16 | 960 | 991 | 951 | 991 | 412,000 |
| 2008/09/12 | 1,003 | 1,003 | 986 | 1,000 | 264,000 |
| 2008/09/11 | 991 | 1,000 | 980 | 986 | 250,000 |
| 2008/09/10 | 973 | 989 | 971 | 986 | 261,000 |
| 2008/09/09 | 993 | 993 | 977 | 983 | 204,000 |
| 2008/09/08 | 956 | 991 | 956 | 983 | 204,000 |
| 2008/09/05 | 950 | 953 | 931 | 947 | 239,000 |
| 2008/09/04 | 977 | 977 | 950 | 961 | 249,000 |
| 2008/09/03 | 988 | 988 | 954 | 968 | 255,000 |
| 2008/09/02 | 994 | 1,000 | 976 | 979 | 230,000 |
| 2008/09/01 | 1,021 | 1,021 | 998 | 1,014 | 178,000 |
| 2008/08/29 | 1,004 | 1,040 | 1,004 | 1,040 | 278,000 |
| 2008/08/28 | 997 | 997 | 984 | 994 | 90,000 |
| 2008/08/27 | 1,024 | 1,024 | 994 | 996 | 86,000 |
| 2008/08/26 | 1,002 | 1,019 | 987 | 1,004 | 150,000 |
| 2008/08/25 | 1,032 | 1,036 | 1,020 | 1,021 | 102,000 |
| 2008/08/22 | 1,000 | 1,020 | 987 | 1,006 | 146,000 |
| 2008/08/21 | 1,002 | 1,011 | 990 | 1,008 | 108,000 |
| 2008/08/20 | 992 | 1,022 | 989 | 1,011 | 212,000 |
| 2008/08/19 | 1,000 | 1,014 | 981 | 1,012 | 184,000 |
| 2008/08/18 | 1,032 | 1,061 | 1,026 | 1,032 | 173,000 |
| 2008/08/15 | 996 | 1,012 | 996 | 1,012 | 118,000 |
| 2008/08/14 | 992 | 1,012 | 992 | 1,000 | 193,000 |
| 2008/08/13 | 1,031 | 1,037 | 1,007 | 1,012 | 198,000 |
| 2008/08/12 | 1,062 | 1,075 | 1,045 | 1,045 | 139,000 |
| 2008/08/11 | 1,073 | 1,092 | 1,056 | 1,076 | 290,000 |
| 2008/08/08 | 1,050 | 1,081 | 1,043 | 1,073 | 182,000 |
| 2008/08/07 | 1,097 | 1,098 | 1,059 | 1,064 | 207,000 |
| 2008/08/06 | 1,077 | 1,115 | 1,075 | 1,109 | 186,000 |
| 2008/08/05 | 1,066 | 1,087 | 1,066 | 1,076 | 136,000 |
| 2008/08/04 | 1,081 | 1,090 | 1,062 | 1,065 | 186,000 |
| 2008/08/01 | 1,113 | 1,132 | 1,085 | 1,091 | 235,000 |
| 2008/07/31 | 1,130 | 1,144 | 1,112 | 1,133 | 369,000 |
| 2008/07/30 | 1,050 | 1,099 | 1,050 | 1,092 | 173,000 |
| 2008/07/29 | 1,056 | 1,057 | 1,031 | 1,050 | 186,000 |
| 2008/07/28 | 1,066 | 1,077 | 1,048 | 1,057 | 207,000 |
| 2008/07/25 | 1,092 | 1,095 | 1,062 | 1,065 | 288,000 |
| 2008/07/24 | 1,058 | 1,072 | 1,054 | 1,072 | 150,000 |
| 2008/07/23 | 1,045 | 1,072 | 1,042 | 1,046 | 263,000 |
| 2008/07/22 | 1,041 | 1,043 | 1,017 | 1,042 | 221,000 |
| 2008/07/18 | 1,041 | 1,041 | 1,015 | 1,021 | 96,000 |
| 2008/07/17 | 1,026 | 1,041 | 1,023 | 1,029 | 124,000 |
| 2008/07/16 | 1,023 | 1,036 | 1,016 | 1,025 | 118,000 |
| 2008/07/15 | 1,055 | 1,055 | 1,021 | 1,036 | 173,000 |
| 2008/07/14 | 1,021 | 1,054 | 1,021 | 1,035 | 175,000 |
| 2008/07/11 | 1,037 | 1,060 | 1,028 | 1,039 | 193,000 |
| 2008/07/10 | 1,048 | 1,054 | 1,035 | 1,042 | 158,000 |
| 2008/07/09 | 1,059 | 1,089 | 1,057 | 1,057 | 127,000 |
| 2008/07/08 | 1,093 | 1,093 | 1,058 | 1,061 | 154,000 |
| 2008/07/07 | 1,093 | 1,093 | 1,065 | 1,078 | 205,000 |
| 2008/07/04 | 1,086 | 1,095 | 1,072 | 1,081 | 222,000 |
| 2008/07/03 | 1,094 | 1,094 | 1,062 | 1,065 | 404,000 |
| 2008/07/02 | 1,100 | 1,106 | 1,083 | 1,094 | 322,000 |
| 2008/07/01 | 1,110 | 1,125 | 1,105 | 1,110 | 277,000 |
| 2008/06/30 | 1,141 | 1,141 | 1,115 | 1,119 | 249,000 |
| 2008/06/27 | 1,094 | 1,101 | 1,086 | 1,093 | 414,000 |
| 2008/06/26 | 1,113 | 1,128 | 1,092 | 1,114 | 372,000 |
| 2008/06/25 | 1,115 | 1,118 | 1,095 | 1,112 | 424,000 |
| 2008/06/24 | 1,072 | 1,101 | 1,072 | 1,095 | 266,000 |
| 2008/06/23 | 1,079 | 1,099 | 1,065 | 1,088 | 287,000 |
| 2008/06/20 | 1,085 | 1,093 | 1,078 | 1,081 | 222,000 |
| 2008/06/19 | 1,080 | 1,100 | 1,073 | 1,086 | 374,000 |
| 2008/06/18 | 1,103 | 1,118 | 1,099 | 1,100 | 193,000 |
| 2008/06/17 | 1,114 | 1,120 | 1,095 | 1,103 | 248,000 |
| 2008/06/16 | 1,128 | 1,128 | 1,102 | 1,114 | 144,000 |
| 2008/06/13 | 1,123 | 1,124 | 1,086 | 1,108 | 314,000 |
| 2008/06/12 | 1,116 | 1,116 | 1,099 | 1,106 | 321,000 |
| 2008/06/11 | 1,135 | 1,135 | 1,100 | 1,115 | 377,000 |
| 2008/06/10 | 1,157 | 1,166 | 1,130 | 1,134 | 244,000 |
| 2008/06/09 | 1,152 | 1,168 | 1,150 | 1,155 | 165,000 |
| 2008/06/06 | 1,236 | 1,236 | 1,186 | 1,191 | 329,000 |
| 2008/06/05 | 1,214 | 1,232 | 1,201 | 1,226 | 161,000 |
| 2008/06/04 | 1,217 | 1,238 | 1,205 | 1,221 | 189,000 |
| 2008/06/03 | 1,227 | 1,227 | 1,201 | 1,205 | 231,000 |
| 2008/06/02 | 1,238 | 1,251 | 1,217 | 1,232 | 282,000 |
| 2008/05/30 | 1,185 | 1,269 | 1,185 | 1,263 | 544,000 |
| 2008/05/29 | 1,195 | 1,196 | 1,160 | 1,181 | 596,000 |
| 2008/05/28 | 1,179 | 1,215 | 1,179 | 1,185 | 534,000 |
| 2008/05/27 | 1,164 | 1,191 | 1,164 | 1,190 | 277,000 |
| 2008/05/26 | 1,203 | 1,205 | 1,160 | 1,160 | 379,000 |
| 2008/05/23 | 1,203 | 1,231 | 1,202 | 1,215 | 355,000 |
| 2008/05/22 | 1,199 | 1,215 | 1,184 | 1,202 | 473,000 |
| 2008/05/21 | 1,175 | 1,220 | 1,164 | 1,213 | 625,000 |
| 2008/05/20 | 1,159 | 1,212 | 1,159 | 1,201 | 497,000 |
| 2008/05/19 | 1,151 | 1,186 | 1,151 | 1,177 | 339,000 |
| 2008/05/16 | 1,151 | 1,181 | 1,133 | 1,154 | 535,000 |
| 2008/05/15 | 1,140 | 1,188 | 1,140 | 1,170 | 430,000 |
| 2008/05/14 | 1,075 | 1,139 | 1,075 | 1,138 | 404,000 |
| 2008/05/13 | 1,063 | 1,082 | 1,056 | 1,074 | 336,000 |
| 2008/05/12 | 1,064 | 1,089 | 1,047 | 1,064 | 535,000 |
| 2008/05/09 | 1,125 | 1,144 | 1,095 | 1,097 | 299,000 |
| 2008/05/08 | 1,112 | 1,170 | 1,112 | 1,127 | 422,000 |
| 2008/05/07 | 1,110 | 1,140 | 1,104 | 1,132 | 318,000 |
| 2008/05/02 | 1,115 | 1,125 | 1,090 | 1,111 | 166,000 |
| 2008/05/01 | 1,085 | 1,106 | 1,080 | 1,096 | 283,000 |
| 2008/04/30 | 1,097 | 1,109 | 1,087 | 1,093 | 67,000 |
| 2008/04/28 | 1,115 | 1,158 | 1,092 | 1,117 | 184,000 |
| 2008/04/25 | 1,096 | 1,107 | 1,091 | 1,101 | 128,000 |
| 2008/04/24 | 1,080 | 1,095 | 1,079 | 1,086 | 134,000 |
| 2008/04/23 | 1,055 | 1,092 | 1,055 | 1,080 | 133,000 |
| 2008/04/22 | 1,065 | 1,076 | 1,063 | 1,075 | 105,000 |
| 2008/04/21 | 1,078 | 1,092 | 1,072 | 1,092 | 149,000 |
| 2008/04/18 | 1,079 | 1,083 | 1,057 | 1,083 | 130,000 |
| 2008/04/17 | 1,068 | 1,087 | 1,060 | 1,079 | 245,000 |
| 2008/04/16 | 1,059 | 1,078 | 1,053 | 1,078 | 135,000 |
| 2008/04/15 | 1,061 | 1,074 | 1,033 | 1,060 | 123,000 |
| 2008/04/14 | 1,037 | 1,053 | 1,037 | 1,049 | 144,000 |
| 2008/04/11 | 1,066 | 1,081 | 1,058 | 1,080 | 163,000 |
| 2008/04/10 | 1,038 | 1,050 | 1,031 | 1,047 | 209,000 |
| 2008/04/09 | 1,066 | 1,089 | 1,051 | 1,058 | 194,000 |
| 2008/04/08 | 1,089 | 1,100 | 1,059 | 1,066 | 295,000 |
| 2008/04/07 | 1,071 | 1,083 | 1,066 | 1,080 | 242,000 |
| 2008/04/04 | 1,068 | 1,090 | 1,058 | 1,071 | 211,000 |
| 2008/04/03 | 1,104 | 1,114 | 1,066 | 1,088 | 339,000 |
| 2008/04/02 | 1,076 | 1,088 | 1,057 | 1,085 | 175,000 |
| 2008/04/01 | 1,019 | 1,065 | 1,005 | 1,047 | 283,000 |
| 2008/03/31 | 1,043 | 1,044 | 1,000 | 1,018 | 427,000 |
| 2008/03/28 | 1,033 | 1,065 | 1,018 | 1,063 | 206,000 |
| 2008/03/27 | 1,027 | 1,035 | 1,009 | 1,032 | 175,000 |
| 2008/03/26 | 1,003 | 1,027 | 1,003 | 1,027 | 286,000 |
| 2008/03/25 | 1,020 | 1,032 | 993 | 1,018 | 518,000 |
| 2008/03/24 | 982 | 999 | 976 | 981 | 360,000 |
| 2008/03/21 | 949 | 981 | 943 | 980 | 342,000 |
| 2008/03/19 | 930 | 954 | 921 | 954 | 503,000 |
| 2008/03/18 | 916 | 917 | 891 | 908 | 400,000 |
| 2008/03/17 | 948 | 948 | 908 | 924 | 457,000 |
| 2008/03/14 | 957 | 965 | 942 | 953 | 708,000 |
| 2008/03/13 | 1,009 | 1,009 | 952 | 967 | 534,000 |
| 2008/03/12 | 1,046 | 1,050 | 1,013 | 1,028 | 337,000 |
| 2008/03/11 | 988 | 1,012 | 982 | 1,009 | 584,000 |
| 2008/03/10 | 984 | 1,000 | 978 | 989 | 659,000 |
| 2008/03/07 | 1,001 | 1,008 | 968 | 980 | 667,000 |
| 2008/03/06 | 1,011 | 1,042 | 1,011 | 1,035 | 307,000 |
| 2008/03/05 | 1,024 | 1,027 | 996 | 1,005 | 318,000 |
| 2008/03/04 | 1,036 | 1,040 | 1,000 | 1,026 | 372,000 |
| 2008/03/03 | 1,046 | 1,047 | 1,023 | 1,034 | 311,000 |
| 2008/02/29 | 1,101 | 1,103 | 1,055 | 1,077 | 336,000 |
| 2008/02/28 | 1,090 | 1,104 | 1,070 | 1,101 | 217,000 |
| 2008/02/27 | 1,092 | 1,101 | 1,082 | 1,091 | 216,000 |
| 2008/02/26 | 1,098 | 1,099 | 1,069 | 1,073 | 273,000 |
| 2008/02/25 | 1,079 | 1,124 | 1,076 | 1,096 | 285,000 |
| 2008/02/22 | 1,076 | 1,083 | 1,057 | 1,074 | 402,000 |
| 2008/02/21 | 1,046 | 1,085 | 1,046 | 1,078 | 387,000 |
| 2008/02/20 | 1,065 | 1,065 | 1,021 | 1,023 | 308,000 |
| 2008/02/19 | 1,049 | 1,075 | 1,049 | 1,067 | 446,000 |
| 2008/02/18 | 1,016 | 1,073 | 1,015 | 1,033 | 320,000 |
| 2008/02/15 | 993 | 1,007 | 981 | 1,001 | 261,000 |
| 2008/02/14 | 992 | 1,009 | 992 | 1,001 | 394,000 |
| 2008/02/13 | 981 | 993 | 960 | 965 | 329,000 |
| 2008/02/12 | 970 | 989 | 967 | 971 | 204,000 |
| 2008/02/08 | 991 | 1,014 | 976 | 979 | 223,000 |
| 2008/02/07 | 981 | 1,002 | 974 | 995 | 279,000 |
| 2008/02/06 | 1,002 | 1,022 | 980 | 980 | 331,000 |
| 2008/02/05 | 1,028 | 1,045 | 1,010 | 1,022 | 299,000 |
| 2008/02/04 | 1,027 | 1,043 | 1,019 | 1,027 | 167,000 |
| 2008/02/01 | 1,008 | 1,023 | 999 | 1,007 | 282,000 |
| 2008/01/31 | 967 | 1,020 | 951 | 1,008 | 251,000 |
| 2008/01/30 | 1,004 | 1,004 | 961 | 967 | 393,000 |
| 2008/01/29 | 991 | 1,002 | 970 | 994 | 262,000 |
| 2008/01/28 | 998 | 1,002 | 974 | 975 | 208,000 |
| 2008/01/25 | 1,010 | 1,019 | 981 | 1,011 | 363,000 |
| 2008/01/24 | 945 | 966 | 938 | 955 | 402,000 |
| 2008/01/23 | 927 | 962 | 916 | 933 | 315,000 |
| 2008/01/22 | 949 | 966 | 917 | 917 | 366,000 |
| 2008/01/21 | 1,031 | 1,032 | 986 | 989 | 411,000 |
| 2008/01/18 | 980 | 1,018 | 975 | 1,013 | 504,000 |
| 2008/01/17 | 987 | 1,026 | 970 | 1,025 | 611,000 |
| 2008/01/16 | 970 | 1,000 | 957 | 967 | 484,000 |
| 2008/01/15 | 1,079 | 1,079 | 1,004 | 1,010 | 595,000 |
| 2008/01/11 | 1,099 | 1,103 | 1,044 | 1,070 | 632,000 |
| 2008/01/10 | 1,098 | 1,099 | 1,062 | 1,067 | 492,000 |
| 2008/01/09 | 1,089 | 1,113 | 1,070 | 1,107 | 333,000 |
| 2008/01/08 | 1,099 | 1,115 | 1,081 | 1,105 | 702,000 |
| 2008/01/07 | 1,090 | 1,123 | 1,069 | 1,100 | 314,000 |
| 2008/01/04 | 1,127 | 1,127 | 1,092 | 1,106 | 207,000 |