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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,038 | 1,059 | 1,038 | 1,051 | 339,000 |
| 2010/12/29 | 1,025 | 1,041 | 1,025 | 1,040 | 208,000 |
| 2010/12/28 | 1,025 | 1,027 | 1,020 | 1,023 | 104,000 |
| 2010/12/27 | 1,023 | 1,027 | 1,019 | 1,023 | 147,000 |
| 2010/12/24 | 1,019 | 1,025 | 1,014 | 1,023 | 387,000 |
| 2010/12/22 | 1,016 | 1,021 | 1,009 | 1,011 | 317,000 |
| 2010/12/21 | 1,002 | 1,016 | 1,002 | 1,011 | 197,000 |
| 2010/12/20 | 1,003 | 1,021 | 970 | 1,000 | 513,000 |
| 2010/12/17 | 1,023 | 1,033 | 1,017 | 1,018 | 230,000 |
| 2010/12/16 | 1,017 | 1,025 | 1,014 | 1,021 | 298,000 |
| 2010/12/15 | 1,022 | 1,023 | 1,006 | 1,015 | 288,000 |
| 2010/12/14 | 1,005 | 1,016 | 1,002 | 1,016 | 255,000 |
| 2010/12/13 | 989 | 1,002 | 965 | 1,002 | 267,000 |
| 2010/12/10 | 1,000 | 1,000 | 991 | 993 | 345,000 |
| 2010/12/09 | 992 | 1,000 | 986 | 991 | 248,000 |
| 2010/12/08 | 993 | 999 | 990 | 997 | 293,000 |
| 2010/12/07 | 972 | 984 | 966 | 984 | 294,000 |
| 2010/12/06 | 973 | 981 | 973 | 977 | 152,000 |
| 2010/12/03 | 976 | 983 | 971 | 973 | 322,000 |
| 2010/12/02 | 961 | 973 | 958 | 966 | 363,000 |
| 2010/12/01 | 938 | 956 | 935 | 954 | 392,000 |
| 2010/11/30 | 955 | 959 | 934 | 934 | 518,000 |
| 2010/11/29 | 953 | 961 | 953 | 958 | 258,000 |
| 2010/11/26 | 952 | 959 | 952 | 953 | 166,000 |
| 2010/11/25 | 942 | 959 | 940 | 957 | 325,000 |
| 2010/11/24 | 935 | 943 | 935 | 938 | 249,000 |
| 2010/11/22 | 944 | 947 | 940 | 945 | 127,000 |
| 2010/11/19 | 949 | 950 | 942 | 943 | 151,000 |
| 2010/11/18 | 933 | 945 | 932 | 944 | 327,000 |
| 2010/11/17 | 925 | 936 | 925 | 934 | 176,000 |
| 2010/11/16 | 939 | 940 | 926 | 929 | 288,000 |
| 2010/11/15 | 944 | 944 | 937 | 938 | 167,000 |
| 2010/11/12 | 941 | 951 | 936 | 938 | 281,000 |
| 2010/11/11 | 940 | 943 | 935 | 940 | 209,000 |
| 2010/11/10 | 940 | 947 | 933 | 942 | 238,000 |
| 2010/11/09 | 940 | 943 | 935 | 941 | 149,000 |
| 2010/11/08 | 952 | 952 | 940 | 944 | 227,000 |
| 2010/11/05 | 943 | 958 | 942 | 949 | 296,000 |
| 2010/11/04 | 934 | 945 | 930 | 936 | 229,000 |
| 2010/11/02 | 925 | 925 | 916 | 922 | 324,000 |
| 2010/11/01 | 934 | 935 | 908 | 914 | 461,000 |
| 2010/10/29 | 920 | 943 | 918 | 943 | 419,000 |
| 2010/10/28 | 929 | 933 | 914 | 920 | 549,000 |
| 2010/10/27 | 939 | 949 | 934 | 939 | 272,000 |
| 2010/10/26 | 945 | 949 | 938 | 940 | 248,000 |
| 2010/10/25 | 950 | 954 | 942 | 944 | 322,000 |
| 2010/10/22 | 943 | 956 | 943 | 951 | 280,000 |
| 2010/10/21 | 935 | 945 | 925 | 943 | 469,000 |
| 2010/10/20 | 949 | 949 | 920 | 935 | 378,000 |
| 2010/10/19 | 945 | 955 | 940 | 949 | 260,000 |
| 2010/10/18 | 931 | 952 | 931 | 940 | 185,000 |
| 2010/10/15 | 953 | 953 | 930 | 932 | 271,000 |
| 2010/10/14 | 945 | 960 | 945 | 953 | 187,000 |
| 2010/10/13 | 944 | 951 | 940 | 942 | 244,000 |
| 2010/10/12 | 980 | 986 | 929 | 936 | 401,000 |
| 2010/10/08 | 944 | 966 | 944 | 947 | 236,000 |
| 2010/10/07 | 943 | 959 | 942 | 949 | 243,000 |
| 2010/10/06 | 943 | 954 | 940 | 942 | 314,000 |
| 2010/10/05 | 941 | 956 | 928 | 942 | 444,000 |
| 2010/10/04 | 952 | 952 | 935 | 937 | 240,000 |
| 2010/10/01 | 959 | 961 | 946 | 952 | 299,000 |
| 2010/09/30 | 960 | 964 | 941 | 947 | 301,000 |
| 2010/09/29 | 951 | 964 | 950 | 959 | 213,000 |
| 2010/09/28 | 938 | 948 | 938 | 945 | 132,000 |
| 2010/09/27 | 932 | 945 | 925 | 945 | 174,000 |
| 2010/09/24 | 930 | 945 | 929 | 930 | 261,000 |
| 2010/09/22 | 941 | 946 | 933 | 942 | 202,000 |
| 2010/09/21 | 964 | 965 | 939 | 940 | 291,000 |
| 2010/09/17 | 956 | 964 | 950 | 962 | 155,000 |
| 2010/09/16 | 968 | 969 | 947 | 953 | 123,000 |
| 2010/09/15 | 944 | 962 | 933 | 958 | 241,000 |
| 2010/09/14 | 947 | 949 | 937 | 943 | 161,000 |
| 2010/09/13 | 955 | 958 | 945 | 947 | 168,000 |
| 2010/09/10 | 933 | 960 | 933 | 952 | 430,000 |
| 2010/09/09 | 940 | 951 | 933 | 948 | 225,000 |
| 2010/09/08 | 943 | 943 | 929 | 935 | 245,000 |
| 2010/09/07 | 964 | 968 | 951 | 958 | 265,000 |
| 2010/09/06 | 928 | 975 | 920 | 975 | 437,000 |
| 2010/09/03 | 911 | 921 | 911 | 918 | 198,000 |
| 2010/09/02 | 928 | 928 | 908 | 914 | 255,000 |
| 2010/09/01 | 910 | 913 | 900 | 913 | 326,000 |
| 2010/08/31 | 917 | 925 | 907 | 910 | 203,000 |
| 2010/08/30 | 941 | 956 | 938 | 942 | 192,000 |
| 2010/08/27 | 911 | 931 | 907 | 926 | 223,000 |
| 2010/08/26 | 914 | 916 | 907 | 915 | 231,000 |
| 2010/08/25 | 908 | 917 | 902 | 915 | 305,000 |
| 2010/08/24 | 916 | 917 | 906 | 912 | 264,000 |
| 2010/08/23 | 926 | 928 | 917 | 919 | 188,000 |
| 2010/08/20 | 930 | 936 | 920 | 934 | 317,000 |
| 2010/08/19 | 937 | 949 | 936 | 945 | 211,000 |
| 2010/08/18 | 924 | 940 | 915 | 936 | 218,000 |
| 2010/08/17 | 920 | 929 | 917 | 921 | 189,000 |
| 2010/08/16 | 926 | 936 | 914 | 933 | 204,000 |
| 2010/08/13 | 920 | 933 | 916 | 927 | 272,000 |
| 2010/08/12 | 911 | 925 | 908 | 924 | 236,000 |
| 2010/08/11 | 948 | 949 | 924 | 930 | 284,000 |
| 2010/08/10 | 957 | 957 | 946 | 949 | 192,000 |
| 2010/08/09 | 945 | 959 | 943 | 958 | 176,000 |
| 2010/08/06 | 951 | 960 | 950 | 958 | 191,000 |
| 2010/08/05 | 958 | 965 | 957 | 960 | 156,000 |
| 2010/08/04 | 958 | 965 | 946 | 950 | 254,000 |
| 2010/08/03 | 960 | 976 | 959 | 967 | 301,000 |
| 2010/08/02 | 949 | 960 | 939 | 945 | 305,000 |
| 2010/07/30 | 957 | 961 | 946 | 950 | 190,000 |
| 2010/07/29 | 968 | 976 | 966 | 967 | 125,000 |
| 2010/07/28 | 976 | 981 | 968 | 979 | 178,000 |
| 2010/07/27 | 964 | 968 | 960 | 964 | 115,000 |
| 2010/07/26 | 953 | 975 | 953 | 969 | 213,000 |
| 2010/07/23 | 965 | 967 | 947 | 949 | 303,000 |
| 2010/07/22 | 954 | 958 | 941 | 952 | 239,000 |
| 2010/07/21 | 949 | 960 | 942 | 955 | 342,000 |
| 2010/07/20 | 918 | 953 | 917 | 948 | 443,000 |
| 2010/07/16 | 941 | 948 | 928 | 933 | 272,000 |
| 2010/07/15 | 933 | 947 | 926 | 941 | 268,000 |
| 2010/07/14 | 932 | 939 | 926 | 932 | 149,000 |
| 2010/07/13 | 927 | 933 | 915 | 917 | 163,000 |
| 2010/07/12 | 930 | 940 | 928 | 928 | 138,000 |
| 2010/07/09 | 936 | 941 | 925 | 934 | 229,000 |
| 2010/07/08 | 941 | 944 | 934 | 935 | 192,000 |
| 2010/07/07 | 923 | 939 | 920 | 928 | 166,000 |
| 2010/07/06 | 919 | 929 | 903 | 928 | 258,000 |
| 2010/07/05 | 918 | 921 | 914 | 918 | 193,000 |
| 2010/07/02 | 919 | 927 | 912 | 922 | 189,000 |
| 2010/07/01 | 927 | 939 | 912 | 921 | 197,000 |
| 2010/06/30 | 941 | 941 | 920 | 926 | 242,000 |
| 2010/06/29 | 941 | 964 | 936 | 940 | 303,000 |
| 2010/06/28 | 926 | 937 | 923 | 932 | 278,000 |
| 2010/06/25 | 950 | 950 | 917 | 918 | 481,000 |
| 2010/06/24 | 957 | 968 | 950 | 952 | 302,000 |
| 2010/06/23 | 965 | 966 | 960 | 960 | 151,000 |
| 2010/06/22 | 988 | 988 | 968 | 973 | 196,000 |
| 2010/06/21 | 976 | 992 | 976 | 989 | 151,000 |
| 2010/06/18 | 974 | 978 | 970 | 971 | 163,000 |
| 2010/06/17 | 981 | 984 | 974 | 974 | 109,000 |
| 2010/06/16 | 982 | 987 | 978 | 980 | 99,000 |
| 2010/06/15 | 977 | 979 | 965 | 976 | 126,000 |
| 2010/06/14 | 951 | 975 | 951 | 973 | 151,000 |
| 2010/06/11 | 976 | 976 | 958 | 961 | 280,000 |
| 2010/06/10 | 956 | 971 | 950 | 961 | 219,000 |
| 2010/06/09 | 937 | 952 | 935 | 947 | 186,000 |
| 2010/06/08 | 953 | 965 | 947 | 950 | 134,000 |
| 2010/06/07 | 973 | 973 | 951 | 953 | 152,000 |
| 2010/06/04 | 984 | 988 | 976 | 981 | 143,000 |
| 2010/06/03 | 971 | 986 | 970 | 984 | 112,000 |
| 2010/06/02 | 968 | 978 | 959 | 962 | 222,000 |
| 2010/06/01 | 983 | 984 | 967 | 983 | 162,000 |
| 2010/05/31 | 969 | 990 | 965 | 983 | 137,000 |
| 2010/05/28 | 983 | 986 | 972 | 979 | 377,000 |
| 2010/05/27 | 936 | 974 | 936 | 968 | 303,000 |
| 2010/05/26 | 955 | 959 | 931 | 936 | 368,000 |
| 2010/05/25 | 970 | 978 | 959 | 964 | 290,000 |
| 2010/05/24 | 968 | 975 | 957 | 967 | 173,000 |
| 2010/05/21 | 966 | 982 | 958 | 969 | 194,000 |
| 2010/05/20 | 1,013 | 1,018 | 996 | 1,001 | 131,000 |
| 2010/05/19 | 1,010 | 1,011 | 997 | 1,010 | 144,000 |
| 2010/05/18 | 1,039 | 1,039 | 1,009 | 1,018 | 276,000 |
| 2010/05/17 | 1,049 | 1,049 | 1,019 | 1,027 | 174,000 |
| 2010/05/14 | 1,053 | 1,071 | 1,042 | 1,057 | 207,000 |
| 2010/05/13 | 1,066 | 1,066 | 1,053 | 1,063 | 206,000 |
| 2010/05/12 | 1,063 | 1,074 | 1,054 | 1,059 | 301,000 |
| 2010/05/11 | 1,072 | 1,076 | 1,058 | 1,061 | 418,000 |
| 2010/05/10 | 1,049 | 1,075 | 1,037 | 1,071 | 328,000 |
| 2010/05/07 | 1,063 | 1,063 | 1,032 | 1,039 | 362,000 |
| 2010/05/06 | 1,113 | 1,113 | 1,085 | 1,093 | 281,000 |
| 2010/04/30 | 1,128 | 1,138 | 1,101 | 1,121 | 602,000 |
| 2010/04/28 | 1,131 | 1,146 | 1,128 | 1,128 | 233,000 |
| 2010/04/27 | 1,187 | 1,193 | 1,176 | 1,182 | 130,000 |
| 2010/04/26 | 1,184 | 1,206 | 1,167 | 1,197 | 205,000 |
| 2010/04/23 | 1,151 | 1,171 | 1,151 | 1,167 | 185,000 |
| 2010/04/22 | 1,161 | 1,166 | 1,137 | 1,161 | 267,000 |
| 2010/04/21 | 1,147 | 1,162 | 1,137 | 1,161 | 349,000 |
| 2010/04/20 | 1,110 | 1,128 | 1,104 | 1,120 | 218,000 |
| 2010/04/19 | 1,132 | 1,136 | 1,100 | 1,102 | 242,000 |
| 2010/04/16 | 1,152 | 1,152 | 1,135 | 1,136 | 104,000 |
| 2010/04/15 | 1,159 | 1,159 | 1,145 | 1,153 | 152,000 |
| 2010/04/14 | 1,158 | 1,159 | 1,141 | 1,143 | 191,000 |
| 2010/04/13 | 1,161 | 1,163 | 1,140 | 1,145 | 195,000 |
| 2010/04/12 | 1,165 | 1,176 | 1,159 | 1,163 | 111,000 |
| 2010/04/09 | 1,158 | 1,168 | 1,154 | 1,165 | 117,000 |
| 2010/04/08 | 1,171 | 1,171 | 1,157 | 1,158 | 143,000 |
| 2010/04/07 | 1,170 | 1,179 | 1,166 | 1,175 | 222,000 |
| 2010/04/06 | 1,168 | 1,171 | 1,165 | 1,170 | 152,000 |
| 2010/04/05 | 1,169 | 1,176 | 1,166 | 1,175 | 152,000 |
| 2010/04/02 | 1,174 | 1,174 | 1,156 | 1,170 | 88,000 |
| 2010/04/01 | 1,154 | 1,171 | 1,151 | 1,169 | 230,000 |
| 2010/03/31 | 1,148 | 1,173 | 1,145 | 1,169 | 188,000 |
| 2010/03/30 | 1,150 | 1,169 | 1,109 | 1,164 | 279,000 |
| 2010/03/29 | 1,133 | 1,140 | 1,129 | 1,138 | 140,000 |
| 2010/03/26 | 1,125 | 1,150 | 1,119 | 1,149 | 190,000 |
| 2010/03/25 | 1,133 | 1,133 | 1,120 | 1,125 | 219,000 |
| 2010/03/24 | 1,132 | 1,132 | 1,124 | 1,132 | 138,000 |
| 2010/03/23 | 1,123 | 1,128 | 1,116 | 1,127 | 205,000 |
| 2010/03/19 | 1,137 | 1,137 | 1,117 | 1,135 | 238,000 |
| 2010/03/18 | 1,140 | 1,140 | 1,124 | 1,125 | 106,000 |
| 2010/03/17 | 1,141 | 1,141 | 1,129 | 1,139 | 99,000 |
| 2010/03/16 | 1,128 | 1,141 | 1,118 | 1,129 | 159,000 |
| 2010/03/15 | 1,134 | 1,140 | 1,121 | 1,129 | 203,000 |
| 2010/03/12 | 1,122 | 1,133 | 1,112 | 1,130 | 279,000 |
| 2010/03/11 | 1,109 | 1,120 | 1,106 | 1,118 | 180,000 |
| 2010/03/10 | 1,110 | 1,110 | 1,091 | 1,097 | 174,000 |
| 2010/03/09 | 1,089 | 1,115 | 1,083 | 1,106 | 186,000 |
| 2010/03/08 | 1,100 | 1,111 | 1,090 | 1,097 | 204,000 |
| 2010/03/05 | 1,050 | 1,104 | 1,046 | 1,100 | 621,000 |
| 2010/03/04 | 1,045 | 1,049 | 1,034 | 1,042 | 148,000 |
| 2010/03/03 | 1,035 | 1,044 | 1,026 | 1,044 | 128,000 |
| 2010/03/02 | 1,042 | 1,042 | 1,028 | 1,031 | 121,000 |
| 2010/03/01 | 1,031 | 1,040 | 1,025 | 1,034 | 154,000 |
| 2010/02/26 | 1,010 | 1,033 | 1,010 | 1,031 | 336,000 |
| 2010/02/25 | 1,006 | 1,006 | 992 | 1,003 | 200,000 |
| 2010/02/24 | 1,018 | 1,020 | 1,000 | 1,004 | 240,000 |
| 2010/02/23 | 1,057 | 1,057 | 1,021 | 1,037 | 245,000 |
| 2010/02/22 | 1,040 | 1,066 | 1,040 | 1,054 | 279,000 |
| 2010/02/19 | 1,034 | 1,038 | 1,022 | 1,022 | 143,000 |
| 2010/02/18 | 1,029 | 1,045 | 1,017 | 1,043 | 326,000 |
| 2010/02/17 | 1,027 | 1,037 | 1,017 | 1,033 | 170,000 |
| 2010/02/16 | 1,011 | 1,025 | 1,011 | 1,023 | 142,000 |
| 2010/02/15 | 1,050 | 1,055 | 1,031 | 1,031 | 141,000 |
| 2010/02/12 | 1,033 | 1,039 | 1,029 | 1,039 | 166,000 |
| 2010/02/10 | 1,035 | 1,041 | 1,019 | 1,040 | 313,000 |
| 2010/02/09 | 1,018 | 1,018 | 1,007 | 1,012 | 159,000 |
| 2010/02/08 | 1,026 | 1,034 | 1,017 | 1,025 | 199,000 |
| 2010/02/05 | 1,045 | 1,047 | 1,029 | 1,035 | 177,000 |
| 2010/02/04 | 1,046 | 1,053 | 1,035 | 1,046 | 153,000 |
| 2010/02/03 | 1,025 | 1,055 | 1,022 | 1,046 | 234,000 |
| 2010/02/02 | 1,004 | 1,038 | 1,004 | 1,031 | 194,000 |
| 2010/02/01 | 1,043 | 1,059 | 1,018 | 1,031 | 316,000 |
| 2010/01/29 | 1,040 | 1,062 | 1,040 | 1,052 | 282,000 |
| 2010/01/28 | 1,044 | 1,060 | 1,040 | 1,053 | 365,000 |
| 2010/01/27 | 1,036 | 1,059 | 1,034 | 1,044 | 268,000 |
| 2010/01/26 | 1,066 | 1,077 | 1,047 | 1,048 | 159,000 |
| 2010/01/25 | 1,045 | 1,080 | 1,045 | 1,076 | 357,000 |
| 2010/01/22 | 1,082 | 1,082 | 1,058 | 1,072 | 179,000 |
| 2010/01/21 | 1,093 | 1,093 | 1,073 | 1,089 | 183,000 |
| 2010/01/20 | 1,100 | 1,100 | 1,081 | 1,093 | 174,000 |
| 2010/01/19 | 1,088 | 1,094 | 1,085 | 1,089 | 177,000 |
| 2010/01/18 | 1,100 | 1,105 | 1,093 | 1,098 | 179,000 |
| 2010/01/15 | 1,090 | 1,101 | 1,089 | 1,101 | 235,000 |
| 2010/01/14 | 1,076 | 1,104 | 1,074 | 1,099 | 188,000 |
| 2010/01/13 | 1,089 | 1,097 | 1,080 | 1,083 | 201,000 |
| 2010/01/12 | 1,084 | 1,106 | 1,080 | 1,105 | 203,000 |
| 2010/01/08 | 1,088 | 1,089 | 1,072 | 1,084 | 173,000 |
| 2010/01/07 | 1,095 | 1,096 | 1,080 | 1,085 | 157,000 |
| 2010/01/06 | 1,085 | 1,085 | 1,068 | 1,081 | 192,000 |
| 2010/01/05 | 1,108 | 1,110 | 1,089 | 1,090 | 196,000 |
| 2010/01/04 | 1,094 | 1,100 | 1,081 | 1,086 | 87,000 |