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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,261 | 1,274 | 1,253 | 1,274 | 167,300 |
| 2013/12/27 | 1,225 | 1,247 | 1,219 | 1,247 | 131,100 |
| 2013/12/26 | 1,209 | 1,224 | 1,192 | 1,221 | 113,900 |
| 2013/12/25 | 1,216 | 1,216 | 1,191 | 1,200 | 214,700 |
| 2013/12/24 | 1,225 | 1,238 | 1,210 | 1,216 | 165,000 |
| 2013/12/20 | 1,206 | 1,221 | 1,206 | 1,217 | 142,800 |
| 2013/12/19 | 1,224 | 1,227 | 1,210 | 1,217 | 208,700 |
| 2013/12/18 | 1,205 | 1,217 | 1,201 | 1,214 | 182,900 |
| 2013/12/17 | 1,193 | 1,210 | 1,193 | 1,203 | 154,800 |
| 2013/12/16 | 1,207 | 1,208 | 1,181 | 1,186 | 194,200 |
| 2013/12/13 | 1,198 | 1,217 | 1,186 | 1,204 | 463,700 |
| 2013/12/12 | 1,220 | 1,227 | 1,200 | 1,202 | 262,900 |
| 2013/12/11 | 1,231 | 1,249 | 1,225 | 1,239 | 389,900 |
| 2013/12/10 | 1,224 | 1,239 | 1,212 | 1,238 | 471,300 |
| 2013/12/09 | 1,187 | 1,206 | 1,187 | 1,200 | 163,100 |
| 2013/12/06 | 1,172 | 1,189 | 1,171 | 1,177 | 160,400 |
| 2013/12/05 | 1,181 | 1,193 | 1,171 | 1,171 | 169,000 |
| 2013/12/04 | 1,190 | 1,205 | 1,181 | 1,184 | 251,600 |
| 2013/12/03 | 1,232 | 1,232 | 1,203 | 1,207 | 238,600 |
| 2013/12/02 | 1,225 | 1,243 | 1,216 | 1,221 | 242,500 |
| 2013/11/29 | 1,205 | 1,228 | 1,205 | 1,226 | 218,200 |
| 2013/11/28 | 1,215 | 1,225 | 1,204 | 1,215 | 186,300 |
| 2013/11/27 | 1,224 | 1,231 | 1,205 | 1,213 | 226,500 |
| 2013/11/26 | 1,217 | 1,238 | 1,216 | 1,225 | 322,100 |
| 2013/11/25 | 1,241 | 1,245 | 1,222 | 1,231 | 284,200 |
| 2013/11/22 | 1,232 | 1,243 | 1,216 | 1,221 | 313,000 |
| 2013/11/21 | 1,210 | 1,234 | 1,208 | 1,215 | 270,200 |
| 2013/11/20 | 1,196 | 1,211 | 1,194 | 1,205 | 253,600 |
| 2013/11/19 | 1,186 | 1,201 | 1,186 | 1,186 | 137,800 |
| 2013/11/18 | 1,208 | 1,213 | 1,192 | 1,197 | 225,300 |
| 2013/11/15 | 1,190 | 1,217 | 1,178 | 1,205 | 375,000 |
| 2013/11/14 | 1,160 | 1,179 | 1,145 | 1,172 | 162,300 |
| 2013/11/13 | 1,160 | 1,173 | 1,150 | 1,155 | 111,400 |
| 2013/11/12 | 1,149 | 1,163 | 1,139 | 1,160 | 187,700 |
| 2013/11/11 | 1,151 | 1,157 | 1,132 | 1,143 | 131,800 |
| 2013/11/08 | 1,104 | 1,140 | 1,100 | 1,136 | 405,500 |
| 2013/11/07 | 1,165 | 1,180 | 1,132 | 1,134 | 653,100 |
| 2013/11/06 | 1,203 | 1,231 | 1,199 | 1,220 | 142,700 |
| 2013/11/05 | 1,212 | 1,226 | 1,190 | 1,203 | 165,000 |
| 2013/11/01 | 1,229 | 1,229 | 1,201 | 1,204 | 233,300 |
| 2013/10/31 | 1,228 | 1,239 | 1,217 | 1,219 | 198,300 |
| 2013/10/30 | 1,203 | 1,225 | 1,193 | 1,223 | 238,800 |
| 2013/10/29 | 1,191 | 1,197 | 1,182 | 1,189 | 146,300 |
| 2013/10/28 | 1,181 | 1,204 | 1,181 | 1,204 | 140,700 |
| 2013/10/25 | 1,209 | 1,209 | 1,177 | 1,177 | 187,000 |
| 2013/10/24 | 1,184 | 1,211 | 1,181 | 1,209 | 147,700 |
| 2013/10/23 | 1,213 | 1,218 | 1,186 | 1,186 | 241,000 |
| 2013/10/22 | 1,205 | 1,218 | 1,201 | 1,215 | 192,700 |
| 2013/10/21 | 1,182 | 1,205 | 1,182 | 1,201 | 188,000 |
| 2013/10/18 | 1,197 | 1,197 | 1,176 | 1,179 | 224,800 |
| 2013/10/17 | 1,188 | 1,198 | 1,183 | 1,198 | 195,500 |
| 2013/10/16 | 1,180 | 1,198 | 1,174 | 1,180 | 188,500 |
| 2013/10/15 | 1,208 | 1,215 | 1,177 | 1,178 | 304,900 |
| 2013/10/11 | 1,181 | 1,217 | 1,181 | 1,202 | 246,800 |
| 2013/10/10 | 1,169 | 1,180 | 1,160 | 1,172 | 242,000 |
| 2013/10/09 | 1,150 | 1,173 | 1,139 | 1,169 | 248,200 |
| 2013/10/08 | 1,153 | 1,174 | 1,152 | 1,163 | 297,900 |
| 2013/10/07 | 1,192 | 1,208 | 1,162 | 1,164 | 278,300 |
| 2013/10/04 | 1,193 | 1,215 | 1,193 | 1,198 | 151,100 |
| 2013/10/03 | 1,214 | 1,230 | 1,209 | 1,209 | 139,400 |
| 2013/10/02 | 1,246 | 1,255 | 1,211 | 1,216 | 194,500 |
| 2013/10/01 | 1,248 | 1,276 | 1,243 | 1,246 | 140,200 |
| 2013/09/30 | 1,252 | 1,261 | 1,238 | 1,247 | 144,000 |
| 2013/09/27 | 1,284 | 1,284 | 1,263 | 1,275 | 136,300 |
| 2013/09/26 | 1,256 | 1,278 | 1,237 | 1,278 | 162,000 |
| 2013/09/25 | 1,303 | 1,306 | 1,265 | 1,270 | 369,200 |
| 2013/09/24 | 1,288 | 1,313 | 1,280 | 1,307 | 175,500 |
| 2013/09/20 | 1,300 | 1,303 | 1,284 | 1,294 | 250,200 |
| 2013/09/19 | 1,296 | 1,297 | 1,268 | 1,296 | 247,700 |
| 2013/09/18 | 1,262 | 1,280 | 1,254 | 1,268 | 251,200 |
| 2013/09/17 | 1,240 | 1,263 | 1,235 | 1,242 | 225,600 |
| 2013/09/13 | 1,208 | 1,241 | 1,204 | 1,229 | 337,000 |
| 2013/09/12 | 1,207 | 1,229 | 1,206 | 1,218 | 186,800 |
| 2013/09/11 | 1,225 | 1,229 | 1,206 | 1,211 | 251,700 |
| 2013/09/10 | 1,223 | 1,234 | 1,215 | 1,225 | 281,700 |
| 2013/09/09 | 1,244 | 1,254 | 1,198 | 1,208 | 275,100 |
| 2013/09/06 | 1,210 | 1,223 | 1,192 | 1,205 | 127,800 |
| 2013/09/05 | 1,216 | 1,230 | 1,194 | 1,197 | 169,400 |
| 2013/09/04 | 1,200 | 1,220 | 1,195 | 1,215 | 121,500 |
| 2013/09/03 | 1,208 | 1,234 | 1,208 | 1,218 | 178,400 |
| 2013/09/02 | 1,187 | 1,200 | 1,176 | 1,188 | 103,000 |
| 2013/08/30 | 1,202 | 1,217 | 1,174 | 1,175 | 292,900 |
| 2013/08/29 | 1,207 | 1,219 | 1,194 | 1,195 | 245,200 |
| 2013/08/28 | 1,236 | 1,240 | 1,212 | 1,214 | 258,600 |
| 2013/08/27 | 1,264 | 1,292 | 1,259 | 1,276 | 179,800 |
| 2013/08/26 | 1,271 | 1,278 | 1,252 | 1,264 | 71,800 |
| 2013/08/23 | 1,268 | 1,278 | 1,258 | 1,268 | 139,100 |
| 2013/08/22 | 1,231 | 1,270 | 1,228 | 1,255 | 216,700 |
| 2013/08/21 | 1,239 | 1,257 | 1,216 | 1,230 | 157,900 |
| 2013/08/20 | 1,253 | 1,269 | 1,234 | 1,234 | 131,300 |
| 2013/08/19 | 1,261 | 1,270 | 1,251 | 1,268 | 114,400 |
| 2013/08/16 | 1,266 | 1,292 | 1,264 | 1,270 | 112,200 |
| 2013/08/15 | 1,309 | 1,310 | 1,283 | 1,287 | 111,500 |
| 2013/08/14 | 1,310 | 1,317 | 1,287 | 1,316 | 150,600 |
| 2013/08/13 | 1,309 | 1,312 | 1,284 | 1,310 | 125,100 |
| 2013/08/12 | 1,291 | 1,309 | 1,280 | 1,304 | 81,200 |
| 2013/08/09 | 1,308 | 1,318 | 1,285 | 1,303 | 123,300 |
| 2013/08/08 | 1,283 | 1,314 | 1,279 | 1,283 | 106,000 |
| 2013/08/07 | 1,310 | 1,331 | 1,299 | 1,303 | 121,300 |
| 2013/08/06 | 1,335 | 1,348 | 1,306 | 1,347 | 72,800 |
| 2013/08/05 | 1,345 | 1,345 | 1,315 | 1,331 | 98,000 |
| 2013/08/02 | 1,319 | 1,354 | 1,312 | 1,354 | 120,000 |
| 2013/08/01 | 1,275 | 1,307 | 1,275 | 1,307 | 130,500 |
| 2013/07/31 | 1,290 | 1,293 | 1,271 | 1,274 | 183,900 |
| 2013/07/30 | 1,284 | 1,311 | 1,281 | 1,306 | 119,800 |
| 2013/07/29 | 1,313 | 1,343 | 1,290 | 1,292 | 167,900 |
| 2013/07/26 | 1,379 | 1,383 | 1,348 | 1,353 | 100,300 |
| 2013/07/25 | 1,418 | 1,438 | 1,403 | 1,403 | 208,200 |
| 2013/07/24 | 1,391 | 1,410 | 1,391 | 1,406 | 99,300 |
| 2013/07/23 | 1,381 | 1,403 | 1,373 | 1,398 | 118,500 |
| 2013/07/22 | 1,377 | 1,386 | 1,366 | 1,385 | 144,800 |
| 2013/07/19 | 1,399 | 1,399 | 1,346 | 1,353 | 247,200 |
| 2013/07/18 | 1,374 | 1,400 | 1,373 | 1,393 | 141,500 |
| 2013/07/17 | 1,345 | 1,377 | 1,343 | 1,366 | 126,500 |
| 2013/07/16 | 1,361 | 1,370 | 1,351 | 1,357 | 99,200 |
| 2013/07/12 | 1,316 | 1,362 | 1,315 | 1,359 | 181,200 |
| 2013/07/11 | 1,332 | 1,341 | 1,304 | 1,318 | 180,600 |
| 2013/07/10 | 1,353 | 1,357 | 1,329 | 1,346 | 144,300 |
| 2013/07/09 | 1,337 | 1,351 | 1,318 | 1,347 | 137,400 |
| 2013/07/08 | 1,349 | 1,361 | 1,318 | 1,318 | 140,500 |
| 2013/07/05 | 1,320 | 1,335 | 1,307 | 1,333 | 119,800 |
| 2013/07/04 | 1,307 | 1,327 | 1,307 | 1,313 | 116,700 |
| 2013/07/03 | 1,323 | 1,331 | 1,302 | 1,320 | 147,500 |
| 2013/07/02 | 1,298 | 1,316 | 1,276 | 1,315 | 203,200 |
| 2013/07/01 | 1,270 | 1,297 | 1,267 | 1,284 | 131,600 |
| 2013/06/28 | 1,259 | 1,277 | 1,228 | 1,265 | 481,500 |
| 2013/06/27 | 1,228 | 1,239 | 1,204 | 1,239 | 285,300 |
| 2013/06/26 | 1,253 | 1,253 | 1,209 | 1,215 | 118,600 |
| 2013/06/25 | 1,252 | 1,267 | 1,212 | 1,236 | 289,100 |
| 2013/06/24 | 1,286 | 1,299 | 1,244 | 1,251 | 226,200 |
| 2013/06/21 | 1,227 | 1,286 | 1,177 | 1,285 | 1,209,000 |
| 2013/06/20 | 1,241 | 1,253 | 1,213 | 1,249 | 466,700 |
| 2013/06/19 | 1,226 | 1,249 | 1,223 | 1,242 | 395,600 |
| 2013/06/18 | 1,211 | 1,218 | 1,190 | 1,199 | 239,500 |
| 2013/06/17 | 1,188 | 1,209 | 1,163 | 1,202 | 378,200 |
| 2013/06/14 | 1,182 | 1,223 | 1,182 | 1,188 | 567,900 |
| 2013/06/13 | 1,210 | 1,237 | 1,177 | 1,182 | 355,000 |
| 2013/06/12 | 1,222 | 1,252 | 1,196 | 1,240 | 159,800 |
| 2013/06/11 | 1,252 | 1,282 | 1,244 | 1,252 | 251,700 |
| 2013/06/10 | 1,232 | 1,273 | 1,228 | 1,268 | 198,500 |
| 2013/06/07 | 1,189 | 1,227 | 1,168 | 1,206 | 326,000 |
| 2013/06/06 | 1,250 | 1,272 | 1,230 | 1,236 | 260,000 |
| 2013/06/05 | 1,293 | 1,336 | 1,284 | 1,287 | 348,100 |
| 2013/06/04 | 1,273 | 1,306 | 1,241 | 1,300 | 335,700 |
| 2013/06/03 | 1,299 | 1,318 | 1,284 | 1,297 | 206,900 |
| 2013/05/31 | 1,308 | 1,340 | 1,305 | 1,324 | 453,800 |
| 2013/05/30 | 1,326 | 1,349 | 1,297 | 1,309 | 263,300 |
| 2013/05/29 | 1,390 | 1,399 | 1,358 | 1,361 | 173,600 |
| 2013/05/28 | 1,331 | 1,374 | 1,327 | 1,361 | 219,100 |
| 2013/05/27 | 1,362 | 1,392 | 1,343 | 1,349 | 244,000 |
| 2013/05/24 | 1,408 | 1,448 | 1,377 | 1,422 | 423,500 |
| 2013/05/23 | 1,461 | 1,479 | 1,380 | 1,383 | 404,100 |
| 2013/05/22 | 1,465 | 1,488 | 1,448 | 1,458 | 362,700 |
| 2013/05/21 | 1,415 | 1,469 | 1,402 | 1,462 | 324,800 |
| 2013/05/20 | 1,440 | 1,442 | 1,396 | 1,412 | 249,600 |
| 2013/05/17 | 1,398 | 1,433 | 1,388 | 1,424 | 294,800 |
| 2013/05/16 | 1,383 | 1,411 | 1,372 | 1,387 | 269,500 |
| 2013/05/15 | 1,387 | 1,393 | 1,367 | 1,373 | 248,900 |
| 2013/05/14 | 1,380 | 1,395 | 1,366 | 1,370 | 278,500 |
| 2013/05/13 | 1,291 | 1,400 | 1,291 | 1,364 | 364,500 |
| 2013/05/10 | 1,264 | 1,281 | 1,262 | 1,272 | 192,800 |
| 2013/05/09 | 1,269 | 1,277 | 1,228 | 1,248 | 119,500 |
| 2013/05/08 | 1,273 | 1,282 | 1,255 | 1,267 | 242,700 |
| 2013/05/07 | 1,247 | 1,271 | 1,239 | 1,261 | 201,500 |
| 2013/05/02 | 1,215 | 1,224 | 1,212 | 1,223 | 113,900 |
| 2013/05/01 | 1,232 | 1,246 | 1,211 | 1,215 | 252,600 |
| 2013/04/30 | 1,251 | 1,260 | 1,239 | 1,246 | 244,000 |
| 2013/04/26 | 1,260 | 1,263 | 1,221 | 1,224 | 206,000 |
| 2013/04/25 | 1,238 | 1,262 | 1,230 | 1,254 | 265,600 |
| 2013/04/24 | 1,192 | 1,228 | 1,190 | 1,228 | 224,500 |
| 2013/04/23 | 1,172 | 1,190 | 1,168 | 1,180 | 142,000 |
| 2013/04/22 | 1,169 | 1,185 | 1,162 | 1,178 | 291,900 |
| 2013/04/19 | 1,144 | 1,155 | 1,131 | 1,151 | 169,900 |
| 2013/04/18 | 1,147 | 1,156 | 1,136 | 1,142 | 258,200 |
| 2013/04/17 | 1,151 | 1,169 | 1,151 | 1,156 | 244,500 |
| 2013/04/16 | 1,147 | 1,163 | 1,138 | 1,147 | 464,100 |
| 2013/04/15 | 1,174 | 1,177 | 1,156 | 1,161 | 192,600 |
| 2013/04/12 | 1,186 | 1,198 | 1,168 | 1,177 | 207,400 |
| 2013/04/11 | 1,185 | 1,205 | 1,173 | 1,185 | 301,800 |
| 2013/04/10 | 1,194 | 1,205 | 1,161 | 1,167 | 511,100 |
| 2013/04/09 | 1,185 | 1,213 | 1,180 | 1,193 | 316,600 |
| 2013/04/08 | 1,193 | 1,216 | 1,155 | 1,176 | 361,300 |
| 2013/04/05 | 1,168 | 1,209 | 1,155 | 1,169 | 343,600 |
| 2013/04/04 | 1,104 | 1,153 | 1,091 | 1,153 | 315,400 |
| 2013/04/03 | 1,080 | 1,116 | 1,078 | 1,116 | 220,700 |
| 2013/04/02 | 1,109 | 1,109 | 1,082 | 1,092 | 296,500 |
| 2013/04/01 | 1,134 | 1,148 | 1,108 | 1,108 | 330,900 |
| 2013/03/29 | 1,156 | 1,164 | 1,143 | 1,147 | 211,600 |
| 2013/03/28 | 1,161 | 1,166 | 1,145 | 1,162 | 162,500 |
| 2013/03/27 | 1,168 | 1,170 | 1,151 | 1,160 | 248,300 |
| 2013/03/26 | 1,158 | 1,190 | 1,158 | 1,187 | 355,700 |
| 2013/03/25 | 1,200 | 1,204 | 1,156 | 1,157 | 294,100 |
| 2013/03/22 | 1,183 | 1,210 | 1,158 | 1,159 | 253,200 |
| 2013/03/21 | 1,164 | 1,192 | 1,164 | 1,182 | 393,400 |
| 2013/03/19 | 1,130 | 1,150 | 1,127 | 1,145 | 211,000 |
| 2013/03/18 | 1,114 | 1,129 | 1,100 | 1,114 | 262,800 |
| 2013/03/15 | 1,125 | 1,149 | 1,125 | 1,134 | 878,200 |
| 2013/03/14 | 1,116 | 1,116 | 1,100 | 1,112 | 250,900 |
| 2013/03/13 | 1,110 | 1,116 | 1,105 | 1,112 | 202,000 |
| 2013/03/12 | 1,114 | 1,122 | 1,110 | 1,116 | 349,300 |
| 2013/03/11 | 1,097 | 1,116 | 1,090 | 1,111 | 284,900 |
| 2013/03/08 | 1,082 | 1,089 | 1,070 | 1,087 | 430,500 |
| 2013/03/07 | 1,084 | 1,092 | 1,074 | 1,079 | 267,200 |
| 2013/03/06 | 1,070 | 1,083 | 1,065 | 1,083 | 273,100 |
| 2013/03/05 | 1,055 | 1,075 | 1,055 | 1,063 | 234,100 |
| 2013/03/04 | 1,043 | 1,057 | 1,040 | 1,050 | 211,900 |
| 2013/03/01 | 1,033 | 1,046 | 1,027 | 1,042 | 239,300 |
| 2013/02/28 | 1,032 | 1,046 | 1,031 | 1,039 | 198,700 |
| 2013/02/27 | 1,037 | 1,037 | 1,019 | 1,024 | 196,600 |
| 2013/02/26 | 1,018 | 1,045 | 1,014 | 1,038 | 204,000 |
| 2013/02/25 | 1,041 | 1,061 | 1,038 | 1,040 | 221,900 |
| 2013/02/22 | 1,039 | 1,039 | 1,017 | 1,024 | 240,100 |
| 2013/02/21 | 1,036 | 1,050 | 1,036 | 1,046 | 304,800 |
| 2013/02/20 | 1,034 | 1,041 | 1,024 | 1,032 | 181,100 |
| 2013/02/19 | 1,028 | 1,037 | 1,017 | 1,019 | 190,800 |
| 2013/02/18 | 991 | 1,023 | 991 | 1,019 | 327,700 |
| 2013/02/15 | 977 | 979 | 966 | 979 | 223,400 |
| 2013/02/14 | 978 | 985 | 970 | 976 | 234,000 |
| 2013/02/13 | 1,004 | 1,004 | 973 | 979 | 236,500 |
| 2013/02/12 | 1,016 | 1,026 | 1,010 | 1,010 | 186,200 |
| 2013/02/08 | 1,016 | 1,016 | 1,000 | 1,002 | 161,200 |
| 2013/02/07 | 1,000 | 1,015 | 997 | 1,007 | 195,200 |
| 2013/02/06 | 999 | 1,008 | 993 | 1,003 | 175,600 |
| 2013/02/05 | 1,000 | 1,003 | 984 | 984 | 199,600 |
| 2013/02/04 | 1,016 | 1,017 | 1,001 | 1,010 | 214,100 |
| 2013/02/01 | 1,000 | 1,019 | 997 | 1,009 | 263,900 |
| 2013/01/31 | 987 | 999 | 977 | 997 | 300,500 |
| 2013/01/30 | 980 | 989 | 976 | 986 | 169,500 |
| 2013/01/29 | 974 | 985 | 972 | 974 | 125,900 |
| 2013/01/28 | 993 | 994 | 970 | 970 | 143,800 |
| 2013/01/25 | 973 | 987 | 971 | 983 | 424,100 |
| 2013/01/24 | 953 | 967 | 945 | 958 | 335,700 |
| 2013/01/23 | 951 | 960 | 951 | 956 | 292,000 |
| 2013/01/22 | 946 | 957 | 942 | 951 | 263,800 |
| 2013/01/21 | 953 | 953 | 938 | 939 | 246,600 |
| 2013/01/18 | 954 | 962 | 950 | 956 | 200,900 |
| 2013/01/17 | 954 | 959 | 936 | 947 | 184,000 |
| 2013/01/16 | 950 | 953 | 942 | 945 | 235,500 |
| 2013/01/15 | 960 | 961 | 953 | 953 | 172,000 |
| 2013/01/11 | 966 | 973 | 956 | 956 | 163,900 |
| 2013/01/10 | 947 | 960 | 946 | 953 | 134,700 |
| 2013/01/09 | 944 | 952 | 942 | 947 | 262,000 |
| 2013/01/08 | 957 | 964 | 944 | 944 | 185,500 |
| 2013/01/07 | 970 | 973 | 951 | 953 | 258,400 |
| 2013/01/04 | 978 | 982 | 961 | 969 | 187,400 |