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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,090 | 1,094 | 1,065 | 1,065 | 142,000 |
| 2009/12/29 | 1,082 | 1,090 | 1,066 | 1,089 | 198,000 |
| 2009/12/28 | 1,083 | 1,104 | 1,083 | 1,090 | 156,000 |
| 2009/12/25 | 1,079 | 1,086 | 1,070 | 1,083 | 211,000 |
| 2009/12/24 | 1,078 | 1,079 | 1,066 | 1,078 | 215,000 |
| 2009/12/22 | 1,082 | 1,089 | 1,075 | 1,079 | 139,000 |
| 2009/12/21 | 1,092 | 1,094 | 1,073 | 1,073 | 151,000 |
| 2009/12/18 | 1,104 | 1,108 | 1,077 | 1,092 | 182,000 |
| 2009/12/17 | 1,096 | 1,122 | 1,082 | 1,084 | 378,000 |
| 2009/12/16 | 1,105 | 1,139 | 1,102 | 1,116 | 316,000 |
| 2009/12/15 | 1,098 | 1,107 | 1,088 | 1,095 | 172,000 |
| 2009/12/14 | 1,097 | 1,098 | 1,085 | 1,097 | 174,000 |
| 2009/12/11 | 1,089 | 1,102 | 1,083 | 1,101 | 442,000 |
| 2009/12/10 | 1,110 | 1,110 | 1,078 | 1,090 | 278,000 |
| 2009/12/09 | 1,121 | 1,128 | 1,104 | 1,107 | 231,000 |
| 2009/12/08 | 1,109 | 1,151 | 1,091 | 1,141 | 442,000 |
| 2009/12/07 | 1,110 | 1,123 | 1,102 | 1,108 | 173,000 |
| 2009/12/04 | 1,090 | 1,105 | 1,085 | 1,098 | 344,000 |
| 2009/12/03 | 1,075 | 1,110 | 1,075 | 1,110 | 228,000 |
| 2009/12/02 | 1,077 | 1,077 | 1,054 | 1,065 | 283,000 |
| 2009/12/01 | 1,045 | 1,078 | 1,041 | 1,078 | 258,000 |
| 2009/11/30 | 1,029 | 1,063 | 1,029 | 1,047 | 402,000 |
| 2009/11/27 | 1,010 | 1,037 | 1,010 | 1,028 | 317,000 |
| 2009/11/26 | 1,011 | 1,034 | 1,010 | 1,030 | 210,000 |
| 2009/11/25 | 1,046 | 1,046 | 1,011 | 1,026 | 336,000 |
| 2009/11/24 | 1,020 | 1,039 | 1,020 | 1,031 | 288,000 |
| 2009/11/20 | 1,048 | 1,048 | 1,017 | 1,031 | 492,000 |
| 2009/11/19 | 1,076 | 1,076 | 1,040 | 1,050 | 256,000 |
| 2009/11/18 | 1,043 | 1,062 | 1,030 | 1,058 | 356,000 |
| 2009/11/17 | 1,051 | 1,056 | 1,035 | 1,043 | 276,000 |
| 2009/11/16 | 1,058 | 1,065 | 1,045 | 1,059 | 192,000 |
| 2009/11/13 | 1,076 | 1,078 | 1,060 | 1,066 | 325,000 |
| 2009/11/12 | 1,090 | 1,094 | 1,059 | 1,068 | 207,000 |
| 2009/11/11 | 1,076 | 1,104 | 1,056 | 1,090 | 492,000 |
| 2009/11/10 | 1,074 | 1,103 | 1,071 | 1,075 | 385,000 |
| 2009/11/09 | 1,066 | 1,074 | 1,053 | 1,070 | 243,000 |
| 2009/11/06 | 1,088 | 1,088 | 1,053 | 1,057 | 398,000 |
| 2009/11/05 | 1,085 | 1,094 | 1,061 | 1,068 | 361,000 |
| 2009/11/04 | 1,099 | 1,103 | 1,072 | 1,076 | 378,000 |
| 2009/11/02 | 1,132 | 1,132 | 1,090 | 1,090 | 616,000 |
| 2009/10/30 | 1,080 | 1,114 | 1,071 | 1,112 | 470,000 |
| 2009/10/29 | 1,068 | 1,073 | 1,051 | 1,062 | 600,000 |
| 2009/10/28 | 1,060 | 1,073 | 1,049 | 1,073 | 670,000 |
| 2009/10/27 | 1,071 | 1,072 | 1,035 | 1,040 | 651,000 |
| 2009/10/26 | 1,063 | 1,090 | 1,063 | 1,070 | 290,000 |
| 2009/10/23 | 1,073 | 1,077 | 1,052 | 1,063 | 526,000 |
| 2009/10/22 | 1,059 | 1,061 | 1,032 | 1,061 | 410,000 |
| 2009/10/21 | 1,076 | 1,086 | 1,067 | 1,071 | 523,000 |
| 2009/10/20 | 1,094 | 1,099 | 1,054 | 1,071 | 391,000 |
| 2009/10/19 | 1,043 | 1,066 | 1,043 | 1,063 | 434,000 |
| 2009/10/16 | 1,050 | 1,058 | 1,041 | 1,052 | 334,000 |
| 2009/10/15 | 1,064 | 1,064 | 1,039 | 1,049 | 363,000 |
| 2009/10/14 | 1,059 | 1,059 | 1,017 | 1,024 | 547,000 |
| 2009/10/13 | 1,058 | 1,067 | 1,047 | 1,056 | 430,000 |
| 2009/10/09 | 1,039 | 1,050 | 1,002 | 1,042 | 669,000 |
| 2009/10/08 | 1,018 | 1,035 | 1,001 | 1,020 | 596,000 |
| 2009/10/07 | 996 | 1,018 | 973 | 1,012 | 639,000 |
| 2009/10/06 | 1,002 | 1,012 | 976 | 986 | 812,000 |
| 2009/10/05 | 1,060 | 1,060 | 1,021 | 1,032 | 323,000 |
| 2009/10/02 | 1,058 | 1,058 | 1,020 | 1,044 | 422,000 |
| 2009/10/01 | 1,089 | 1,093 | 1,051 | 1,057 | 516,000 |
| 2009/09/30 | 1,095 | 1,116 | 1,087 | 1,110 | 383,000 |
| 2009/09/29 | 1,102 | 1,124 | 1,082 | 1,094 | 540,000 |
| 2009/09/28 | 1,135 | 1,144 | 1,105 | 1,120 | 553,000 |
| 2009/09/25 | 1,146 | 1,146 | 1,127 | 1,134 | 178,000 |
| 2009/09/24 | 1,159 | 1,159 | 1,126 | 1,153 | 615,000 |
| 2009/09/18 | 1,139 | 1,157 | 1,119 | 1,119 | 950,000 |
| 2009/09/17 | 1,131 | 1,163 | 1,114 | 1,130 | 564,000 |
| 2009/09/16 | 1,095 | 1,134 | 1,085 | 1,117 | 814,000 |
| 2009/09/15 | 1,089 | 1,137 | 1,089 | 1,094 | 537,000 |
| 2009/09/14 | 1,072 | 1,076 | 1,055 | 1,069 | 233,000 |
| 2009/09/11 | 1,096 | 1,104 | 1,070 | 1,082 | 381,000 |
| 2009/09/10 | 1,091 | 1,102 | 1,086 | 1,089 | 261,000 |
| 2009/09/09 | 1,083 | 1,097 | 1,071 | 1,080 | 199,000 |
| 2009/09/08 | 1,082 | 1,084 | 1,055 | 1,068 | 295,000 |
| 2009/09/07 | 1,093 | 1,100 | 1,080 | 1,093 | 164,000 |
| 2009/09/04 | 1,091 | 1,100 | 1,079 | 1,083 | 336,000 |
| 2009/09/03 | 1,088 | 1,108 | 1,086 | 1,091 | 212,000 |
| 2009/09/02 | 1,106 | 1,106 | 1,071 | 1,086 | 299,000 |
| 2009/09/01 | 1,112 | 1,124 | 1,107 | 1,110 | 157,000 |
| 2009/08/31 | 1,138 | 1,172 | 1,109 | 1,111 | 325,000 |
| 2009/08/28 | 1,111 | 1,140 | 1,111 | 1,138 | 211,000 |
| 2009/08/27 | 1,136 | 1,138 | 1,104 | 1,111 | 147,000 |
| 2009/08/26 | 1,129 | 1,143 | 1,123 | 1,135 | 105,000 |
| 2009/08/25 | 1,126 | 1,126 | 1,115 | 1,122 | 124,000 |
| 2009/08/24 | 1,125 | 1,131 | 1,118 | 1,125 | 147,000 |
| 2009/08/21 | 1,081 | 1,087 | 1,058 | 1,071 | 143,000 |
| 2009/08/20 | 1,053 | 1,087 | 1,053 | 1,079 | 159,000 |
| 2009/08/19 | 1,081 | 1,082 | 1,068 | 1,073 | 112,000 |
| 2009/08/18 | 1,089 | 1,089 | 1,072 | 1,081 | 106,000 |
| 2009/08/17 | 1,098 | 1,106 | 1,075 | 1,080 | 161,000 |
| 2009/08/14 | 1,095 | 1,110 | 1,090 | 1,097 | 207,000 |
| 2009/08/13 | 1,081 | 1,110 | 1,072 | 1,102 | 153,000 |
| 2009/08/12 | 1,086 | 1,092 | 1,065 | 1,078 | 205,000 |
| 2009/08/11 | 1,084 | 1,108 | 1,082 | 1,106 | 202,000 |
| 2009/08/10 | 1,078 | 1,087 | 1,066 | 1,083 | 132,000 |
| 2009/08/07 | 1,084 | 1,084 | 1,057 | 1,078 | 120,000 |
| 2009/08/06 | 1,084 | 1,089 | 1,075 | 1,085 | 287,000 |
| 2009/08/05 | 1,086 | 1,086 | 1,071 | 1,071 | 142,000 |
| 2009/08/04 | 1,095 | 1,095 | 1,076 | 1,082 | 200,000 |
| 2009/08/03 | 1,103 | 1,109 | 1,092 | 1,095 | 212,000 |
| 2009/07/31 | 1,051 | 1,077 | 1,051 | 1,071 | 270,000 |
| 2009/07/30 | 1,025 | 1,061 | 1,005 | 1,040 | 231,000 |
| 2009/07/29 | 988 | 1,015 | 988 | 1,000 | 105,000 |
| 2009/07/28 | 1,009 | 1,009 | 992 | 1,006 | 90,000 |
| 2009/07/27 | 990 | 1,032 | 990 | 999 | 139,000 |
| 2009/07/24 | 987 | 991 | 978 | 989 | 154,000 |
| 2009/07/23 | 996 | 1,002 | 961 | 961 | 230,000 |
| 2009/07/22 | 976 | 986 | 966 | 986 | 175,000 |
| 2009/07/21 | 963 | 969 | 956 | 966 | 169,000 |
| 2009/07/17 | 929 | 944 | 924 | 933 | 184,000 |
| 2009/07/16 | 936 | 953 | 920 | 920 | 152,000 |
| 2009/07/15 | 939 | 944 | 912 | 914 | 217,000 |
| 2009/07/14 | 932 | 933 | 904 | 919 | 273,000 |
| 2009/07/13 | 943 | 955 | 929 | 935 | 270,000 |
| 2009/07/10 | 937 | 938 | 928 | 932 | 132,000 |
| 2009/07/09 | 932 | 942 | 913 | 917 | 267,000 |
| 2009/07/08 | 966 | 966 | 939 | 942 | 198,000 |
| 2009/07/07 | 969 | 980 | 955 | 969 | 129,000 |
| 2009/07/06 | 950 | 970 | 950 | 968 | 121,000 |
| 2009/07/03 | 959 | 959 | 931 | 950 | 160,000 |
| 2009/07/02 | 943 | 975 | 934 | 969 | 327,000 |
| 2009/07/01 | 959 | 973 | 949 | 953 | 203,000 |
| 2009/06/30 | 971 | 976 | 957 | 969 | 167,000 |
| 2009/06/29 | 953 | 963 | 930 | 939 | 114,000 |
| 2009/06/26 | 942 | 953 | 936 | 949 | 142,000 |
| 2009/06/25 | 925 | 954 | 925 | 940 | 167,000 |
| 2009/06/24 | 908 | 926 | 899 | 917 | 176,000 |
| 2009/06/23 | 920 | 935 | 912 | 918 | 220,000 |
| 2009/06/22 | 939 | 964 | 939 | 948 | 167,000 |
| 2009/06/19 | 946 | 954 | 928 | 938 | 123,000 |
| 2009/06/18 | 950 | 950 | 927 | 936 | 114,000 |
| 2009/06/17 | 933 | 958 | 933 | 941 | 222,000 |
| 2009/06/16 | 958 | 959 | 921 | 924 | 207,000 |
| 2009/06/15 | 973 | 989 | 972 | 985 | 113,000 |
| 2009/06/12 | 962 | 980 | 962 | 972 | 226,000 |
| 2009/06/11 | 978 | 982 | 961 | 972 | 119,000 |
| 2009/06/10 | 947 | 969 | 940 | 969 | 219,000 |
| 2009/06/09 | 952 | 960 | 930 | 937 | 252,000 |
| 2009/06/08 | 955 | 966 | 954 | 962 | 113,000 |
| 2009/06/05 | 969 | 977 | 950 | 954 | 141,000 |
| 2009/06/04 | 948 | 974 | 934 | 971 | 309,000 |
| 2009/06/03 | 954 | 963 | 933 | 948 | 400,000 |
| 2009/06/02 | 962 | 964 | 946 | 946 | 190,000 |
| 2009/06/01 | 909 | 954 | 908 | 951 | 295,000 |
| 2009/05/29 | 875 | 907 | 855 | 899 | 323,000 |
| 2009/05/28 | 871 | 886 | 869 | 872 | 192,000 |
| 2009/05/27 | 866 | 881 | 858 | 871 | 175,000 |
| 2009/05/26 | 878 | 878 | 862 | 865 | 197,000 |
| 2009/05/25 | 877 | 891 | 873 | 888 | 164,000 |
| 2009/05/22 | 861 | 872 | 857 | 867 | 158,000 |
| 2009/05/21 | 865 | 866 | 852 | 865 | 82,000 |
| 2009/05/20 | 872 | 886 | 857 | 872 | 197,000 |
| 2009/05/19 | 847 | 862 | 842 | 862 | 227,000 |
| 2009/05/18 | 857 | 857 | 836 | 840 | 173,000 |
| 2009/05/15 | 848 | 860 | 840 | 857 | 185,000 |
| 2009/05/14 | 856 | 856 | 839 | 840 | 236,000 |
| 2009/05/13 | 844 | 865 | 838 | 856 | 240,000 |
| 2009/05/12 | 829 | 843 | 828 | 837 | 167,000 |
| 2009/05/11 | 828 | 836 | 809 | 829 | 174,000 |
| 2009/05/08 | 809 | 823 | 802 | 818 | 220,000 |
| 2009/05/07 | 802 | 815 | 796 | 808 | 262,000 |
| 2009/05/01 | 766 | 770 | 758 | 768 | 275,000 |
| 2009/04/30 | 751 | 765 | 751 | 756 | 187,000 |
| 2009/04/28 | 749 | 782 | 745 | 748 | 277,000 |
| 2009/04/27 | 761 | 771 | 751 | 759 | 142,000 |
| 2009/04/24 | 783 | 783 | 759 | 759 | 232,000 |
| 2009/04/23 | 778 | 782 | 761 | 777 | 340,000 |
| 2009/04/22 | 796 | 804 | 775 | 782 | 191,000 |
| 2009/04/21 | 796 | 801 | 775 | 796 | 216,000 |
| 2009/04/20 | 807 | 818 | 800 | 814 | 131,000 |
| 2009/04/17 | 792 | 825 | 792 | 818 | 199,000 |
| 2009/04/16 | 811 | 823 | 791 | 791 | 158,000 |
| 2009/04/15 | 815 | 820 | 795 | 811 | 191,000 |
| 2009/04/14 | 820 | 821 | 795 | 814 | 206,000 |
| 2009/04/13 | 796 | 814 | 796 | 813 | 177,000 |
| 2009/04/10 | 811 | 811 | 783 | 786 | 308,000 |
| 2009/04/09 | 810 | 827 | 805 | 819 | 207,000 |
| 2009/04/08 | 792 | 808 | 792 | 799 | 241,000 |
| 2009/04/07 | 798 | 809 | 796 | 808 | 270,000 |
| 2009/04/06 | 797 | 808 | 784 | 789 | 183,000 |
| 2009/04/03 | 791 | 793 | 776 | 787 | 226,000 |
| 2009/04/02 | 781 | 788 | 761 | 781 | 242,000 |
| 2009/04/01 | 752 | 774 | 744 | 759 | 217,000 |
| 2009/03/31 | 782 | 792 | 753 | 761 | 242,000 |
| 2009/03/30 | 820 | 830 | 767 | 772 | 333,000 |
| 2009/03/27 | 829 | 841 | 827 | 829 | 148,000 |
| 2009/03/26 | 805 | 820 | 799 | 820 | 124,000 |
| 2009/03/25 | 809 | 809 | 791 | 802 | 281,000 |
| 2009/03/24 | 805 | 807 | 777 | 799 | 246,000 |
| 2009/03/23 | 761 | 781 | 745 | 781 | 245,000 |
| 2009/03/19 | 780 | 783 | 737 | 752 | 335,000 |
| 2009/03/18 | 754 | 766 | 730 | 760 | 166,000 |
| 2009/03/17 | 761 | 761 | 746 | 754 | 338,000 |
| 2009/03/16 | 746 | 770 | 746 | 761 | 150,000 |
| 2009/03/13 | 725 | 737 | 709 | 728 | 413,000 |
| 2009/03/12 | 731 | 739 | 724 | 730 | 124,000 |
| 2009/03/11 | 753 | 758 | 738 | 740 | 263,000 |
| 2009/03/10 | 761 | 762 | 739 | 740 | 161,000 |
| 2009/03/09 | 756 | 769 | 749 | 762 | 200,000 |
| 2009/03/06 | 760 | 781 | 744 | 770 | 351,000 |
| 2009/03/05 | 772 | 796 | 768 | 786 | 240,000 |
| 2009/03/04 | 726 | 767 | 726 | 762 | 179,000 |
| 2009/03/03 | 728 | 748 | 722 | 743 | 130,000 |
| 2009/03/02 | 762 | 762 | 737 | 748 | 252,000 |
| 2009/02/27 | 768 | 799 | 768 | 777 | 289,000 |
| 2009/02/26 | 780 | 792 | 772 | 778 | 136,000 |
| 2009/02/25 | 807 | 807 | 760 | 774 | 410,000 |
| 2009/02/24 | 775 | 788 | 767 | 787 | 215,000 |
| 2009/02/23 | 758 | 785 | 758 | 784 | 256,000 |
| 2009/02/20 | 782 | 789 | 774 | 776 | 234,000 |
| 2009/02/19 | 783 | 789 | 777 | 780 | 306,000 |
| 2009/02/18 | 778 | 784 | 766 | 780 | 287,000 |
| 2009/02/17 | 785 | 787 | 772 | 784 | 481,000 |
| 2009/02/16 | 787 | 787 | 753 | 784 | 607,000 |
| 2009/02/13 | 780 | 794 | 772 | 786 | 465,000 |
| 2009/02/12 | 774 | 790 | 766 | 782 | 423,000 |
| 2009/02/10 | 782 | 786 | 771 | 776 | 318,000 |
| 2009/02/09 | 785 | 791 | 776 | 780 | 485,000 |
| 2009/02/06 | 787 | 797 | 776 | 781 | 460,000 |
| 2009/02/05 | 801 | 802 | 783 | 786 | 191,000 |
| 2009/02/04 | 781 | 811 | 778 | 807 | 217,000 |
| 2009/02/03 | 780 | 795 | 780 | 780 | 210,000 |
| 2009/02/02 | 800 | 800 | 766 | 770 | 359,000 |
| 2009/01/30 | 803 | 807 | 799 | 804 | 169,000 |
| 2009/01/29 | 815 | 824 | 809 | 822 | 116,000 |
| 2009/01/28 | 822 | 829 | 796 | 820 | 159,000 |
| 2009/01/27 | 802 | 838 | 802 | 832 | 200,000 |
| 2009/01/26 | 771 | 786 | 769 | 782 | 96,000 |
| 2009/01/23 | 803 | 803 | 770 | 771 | 267,000 |
| 2009/01/22 | 800 | 810 | 778 | 802 | 277,000 |
| 2009/01/21 | 789 | 809 | 787 | 790 | 195,000 |
| 2009/01/20 | 827 | 828 | 787 | 801 | 260,000 |
| 2009/01/19 | 846 | 846 | 826 | 837 | 247,000 |
| 2009/01/16 | 821 | 851 | 821 | 845 | 305,000 |
| 2009/01/15 | 801 | 826 | 790 | 811 | 266,000 |
| 2009/01/14 | 790 | 819 | 789 | 811 | 281,000 |
| 2009/01/13 | 809 | 813 | 790 | 790 | 246,000 |
| 2009/01/09 | 841 | 844 | 812 | 819 | 256,000 |
| 2009/01/08 | 839 | 853 | 829 | 831 | 255,000 |
| 2009/01/07 | 851 | 874 | 842 | 846 | 229,000 |
| 2009/01/06 | 850 | 858 | 842 | 847 | 114,000 |
| 2009/01/05 | 893 | 893 | 856 | 856 | 85,000 |