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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,470 | 1,470 | 1,446 | 1,447 | 127,700 |
| 2014/12/29 | 1,469 | 1,469 | 1,444 | 1,463 | 161,900 |
| 2014/12/26 | 1,435 | 1,458 | 1,434 | 1,457 | 118,200 |
| 2014/12/25 | 1,453 | 1,458 | 1,443 | 1,447 | 136,900 |
| 2014/12/24 | 1,440 | 1,456 | 1,433 | 1,452 | 305,800 |
| 2014/12/22 | 1,419 | 1,432 | 1,406 | 1,422 | 276,900 |
| 2014/12/19 | 1,410 | 1,420 | 1,404 | 1,415 | 269,400 |
| 2014/12/18 | 1,410 | 1,412 | 1,378 | 1,380 | 196,500 |
| 2014/12/17 | 1,353 | 1,381 | 1,348 | 1,367 | 292,700 |
| 2014/12/16 | 1,337 | 1,365 | 1,337 | 1,356 | 246,400 |
| 2014/12/15 | 1,358 | 1,377 | 1,353 | 1,367 | 204,400 |
| 2014/12/12 | 1,374 | 1,388 | 1,373 | 1,374 | 316,800 |
| 2014/12/11 | 1,378 | 1,402 | 1,374 | 1,382 | 130,000 |
| 2014/12/10 | 1,419 | 1,419 | 1,389 | 1,391 | 222,600 |
| 2014/12/09 | 1,420 | 1,429 | 1,407 | 1,427 | 154,900 |
| 2014/12/08 | 1,435 | 1,435 | 1,416 | 1,428 | 196,800 |
| 2014/12/05 | 1,432 | 1,437 | 1,412 | 1,435 | 587,600 |
| 2014/12/04 | 1,440 | 1,445 | 1,430 | 1,434 | 305,400 |
| 2014/12/03 | 1,431 | 1,445 | 1,416 | 1,427 | 901,600 |
| 2014/12/02 | 1,421 | 1,443 | 1,411 | 1,437 | 195,400 |
| 2014/12/01 | 1,434 | 1,439 | 1,422 | 1,434 | 181,500 |
| 2014/11/28 | 1,422 | 1,435 | 1,420 | 1,434 | 252,900 |
| 2014/11/27 | 1,417 | 1,425 | 1,410 | 1,412 | 131,500 |
| 2014/11/26 | 1,426 | 1,443 | 1,426 | 1,437 | 117,400 |
| 2014/11/25 | 1,443 | 1,443 | 1,420 | 1,435 | 360,700 |
| 2014/11/21 | 1,421 | 1,430 | 1,406 | 1,428 | 167,200 |
| 2014/11/20 | 1,430 | 1,434 | 1,423 | 1,427 | 89,500 |
| 2014/11/19 | 1,430 | 1,447 | 1,427 | 1,429 | 137,500 |
| 2014/11/18 | 1,407 | 1,428 | 1,407 | 1,428 | 126,900 |
| 2014/11/17 | 1,430 | 1,437 | 1,388 | 1,392 | 173,700 |
| 2014/11/14 | 1,428 | 1,437 | 1,414 | 1,436 | 281,900 |
| 2014/11/13 | 1,376 | 1,408 | 1,376 | 1,403 | 242,000 |
| 2014/11/12 | 1,398 | 1,404 | 1,376 | 1,376 | 252,100 |
| 2014/11/11 | 1,370 | 1,393 | 1,369 | 1,380 | 407,800 |
| 2014/11/10 | 1,360 | 1,373 | 1,352 | 1,368 | 257,800 |
| 2014/11/07 | 1,360 | 1,374 | 1,353 | 1,368 | 351,100 |
| 2014/11/06 | 1,351 | 1,359 | 1,340 | 1,353 | 648,500 |
| 2014/11/05 | 1,330 | 1,390 | 1,308 | 1,346 | 788,600 |
| 2014/11/04 | 1,480 | 1,480 | 1,421 | 1,450 | 340,200 |
| 2014/10/31 | 1,375 | 1,426 | 1,359 | 1,420 | 525,100 |
| 2014/10/30 | 1,365 | 1,369 | 1,355 | 1,355 | 521,800 |
| 2014/10/29 | 1,349 | 1,366 | 1,336 | 1,362 | 219,800 |
| 2014/10/28 | 1,331 | 1,341 | 1,323 | 1,334 | 123,100 |
| 2014/10/27 | 1,326 | 1,339 | 1,319 | 1,335 | 278,500 |
| 2014/10/24 | 1,332 | 1,332 | 1,309 | 1,320 | 403,900 |
| 2014/10/23 | 1,309 | 1,325 | 1,303 | 1,317 | 346,700 |
| 2014/10/22 | 1,307 | 1,320 | 1,303 | 1,318 | 189,800 |
| 2014/10/21 | 1,296 | 1,299 | 1,273 | 1,282 | 277,800 |
| 2014/10/20 | 1,275 | 1,293 | 1,266 | 1,291 | 200,000 |
| 2014/10/17 | 1,256 | 1,273 | 1,240 | 1,241 | 383,200 |
| 2014/10/16 | 1,243 | 1,281 | 1,241 | 1,245 | 209,700 |
| 2014/10/15 | 1,264 | 1,285 | 1,250 | 1,273 | 212,800 |
| 2014/10/14 | 1,257 | 1,310 | 1,253 | 1,260 | 380,000 |
| 2014/10/10 | 1,282 | 1,294 | 1,278 | 1,287 | 206,200 |
| 2014/10/09 | 1,325 | 1,330 | 1,301 | 1,302 | 171,200 |
| 2014/10/08 | 1,307 | 1,327 | 1,304 | 1,313 | 204,600 |
| 2014/10/07 | 1,332 | 1,346 | 1,319 | 1,321 | 190,500 |
| 2014/10/06 | 1,328 | 1,335 | 1,320 | 1,327 | 120,300 |
| 2014/10/03 | 1,295 | 1,314 | 1,295 | 1,307 | 184,000 |
| 2014/10/02 | 1,323 | 1,335 | 1,296 | 1,297 | 150,400 |
| 2014/10/01 | 1,341 | 1,349 | 1,331 | 1,336 | 120,600 |
| 2014/09/30 | 1,342 | 1,346 | 1,320 | 1,333 | 185,400 |
| 2014/09/29 | 1,360 | 1,362 | 1,347 | 1,352 | 69,000 |
| 2014/09/26 | 1,358 | 1,358 | 1,340 | 1,349 | 142,700 |
| 2014/09/25 | 1,377 | 1,380 | 1,361 | 1,373 | 206,000 |
| 2014/09/24 | 1,336 | 1,352 | 1,336 | 1,351 | 182,800 |
| 2014/09/22 | 1,350 | 1,353 | 1,336 | 1,341 | 95,600 |
| 2014/09/19 | 1,333 | 1,349 | 1,333 | 1,349 | 210,300 |
| 2014/09/18 | 1,326 | 1,341 | 1,321 | 1,323 | 213,500 |
| 2014/09/17 | 1,316 | 1,328 | 1,313 | 1,313 | 114,400 |
| 2014/09/16 | 1,317 | 1,325 | 1,310 | 1,314 | 178,300 |
| 2014/09/12 | 1,320 | 1,322 | 1,311 | 1,313 | 271,300 |
| 2014/09/11 | 1,320 | 1,321 | 1,307 | 1,317 | 107,800 |
| 2014/09/10 | 1,300 | 1,319 | 1,300 | 1,317 | 200,800 |
| 2014/09/09 | 1,310 | 1,315 | 1,304 | 1,310 | 208,200 |
| 2014/09/08 | 1,308 | 1,314 | 1,299 | 1,307 | 151,200 |
| 2014/09/05 | 1,298 | 1,310 | 1,296 | 1,300 | 253,900 |
| 2014/09/04 | 1,290 | 1,290 | 1,272 | 1,285 | 165,000 |
| 2014/09/03 | 1,294 | 1,298 | 1,285 | 1,288 | 143,900 |
| 2014/09/02 | 1,276 | 1,295 | 1,276 | 1,289 | 158,700 |
| 2014/09/01 | 1,270 | 1,285 | 1,270 | 1,281 | 98,300 |
| 2014/08/29 | 1,267 | 1,282 | 1,267 | 1,277 | 162,200 |
| 2014/08/28 | 1,279 | 1,281 | 1,263 | 1,272 | 365,300 |
| 2014/08/27 | 1,280 | 1,290 | 1,272 | 1,288 | 183,500 |
| 2014/08/26 | 1,278 | 1,285 | 1,277 | 1,280 | 109,300 |
| 2014/08/25 | 1,296 | 1,300 | 1,276 | 1,282 | 181,000 |
| 2014/08/22 | 1,298 | 1,307 | 1,282 | 1,288 | 231,500 |
| 2014/08/21 | 1,289 | 1,292 | 1,279 | 1,291 | 137,500 |
| 2014/08/20 | 1,279 | 1,288 | 1,266 | 1,278 | 125,400 |
| 2014/08/19 | 1,274 | 1,280 | 1,270 | 1,277 | 150,300 |
| 2014/08/18 | 1,256 | 1,269 | 1,250 | 1,263 | 62,000 |
| 2014/08/15 | 1,269 | 1,272 | 1,260 | 1,264 | 88,800 |
| 2014/08/14 | 1,261 | 1,277 | 1,258 | 1,269 | 194,100 |
| 2014/08/13 | 1,246 | 1,260 | 1,242 | 1,257 | 113,500 |
| 2014/08/12 | 1,249 | 1,264 | 1,246 | 1,251 | 136,300 |
| 2014/08/11 | 1,233 | 1,247 | 1,218 | 1,244 | 203,600 |
| 2014/08/08 | 1,229 | 1,245 | 1,215 | 1,216 | 253,600 |
| 2014/08/07 | 1,215 | 1,229 | 1,209 | 1,229 | 190,700 |
| 2014/08/06 | 1,201 | 1,217 | 1,201 | 1,206 | 147,200 |
| 2014/08/05 | 1,247 | 1,269 | 1,215 | 1,217 | 222,600 |
| 2014/08/04 | 1,256 | 1,268 | 1,251 | 1,255 | 127,000 |
| 2014/08/01 | 1,270 | 1,270 | 1,253 | 1,256 | 145,100 |
| 2014/07/31 | 1,287 | 1,291 | 1,274 | 1,278 | 169,400 |
| 2014/07/30 | 1,270 | 1,280 | 1,270 | 1,276 | 86,500 |
| 2014/07/29 | 1,272 | 1,283 | 1,271 | 1,283 | 89,900 |
| 2014/07/28 | 1,278 | 1,280 | 1,265 | 1,275 | 122,700 |
| 2014/07/25 | 1,280 | 1,285 | 1,263 | 1,271 | 173,500 |
| 2014/07/24 | 1,273 | 1,274 | 1,257 | 1,265 | 143,200 |
| 2014/07/23 | 1,258 | 1,273 | 1,258 | 1,266 | 119,100 |
| 2014/07/22 | 1,249 | 1,260 | 1,248 | 1,258 | 140,100 |
| 2014/07/18 | 1,235 | 1,245 | 1,224 | 1,233 | 92,800 |
| 2014/07/17 | 1,254 | 1,256 | 1,245 | 1,248 | 111,300 |
| 2014/07/16 | 1,249 | 1,257 | 1,240 | 1,248 | 155,100 |
| 2014/07/15 | 1,254 | 1,267 | 1,254 | 1,257 | 139,400 |
| 2014/07/14 | 1,241 | 1,268 | 1,241 | 1,260 | 141,500 |
| 2014/07/11 | 1,252 | 1,258 | 1,248 | 1,254 | 104,900 |
| 2014/07/10 | 1,285 | 1,292 | 1,269 | 1,269 | 170,500 |
| 2014/07/09 | 1,269 | 1,283 | 1,265 | 1,277 | 106,700 |
| 2014/07/08 | 1,286 | 1,289 | 1,266 | 1,280 | 158,300 |
| 2014/07/07 | 1,304 | 1,304 | 1,290 | 1,290 | 88,300 |
| 2014/07/04 | 1,300 | 1,305 | 1,296 | 1,300 | 129,500 |
| 2014/07/03 | 1,308 | 1,308 | 1,293 | 1,300 | 120,900 |
| 2014/07/02 | 1,313 | 1,315 | 1,305 | 1,308 | 122,200 |
| 2014/07/01 | 1,310 | 1,323 | 1,294 | 1,313 | 215,500 |
| 2014/06/30 | 1,290 | 1,318 | 1,283 | 1,310 | 418,700 |
| 2014/06/27 | 1,288 | 1,289 | 1,261 | 1,279 | 182,100 |
| 2014/06/26 | 1,293 | 1,297 | 1,279 | 1,287 | 154,500 |
| 2014/06/25 | 1,298 | 1,299 | 1,278 | 1,282 | 244,600 |
| 2014/06/24 | 1,296 | 1,297 | 1,279 | 1,295 | 160,200 |
| 2014/06/23 | 1,288 | 1,297 | 1,282 | 1,296 | 194,200 |
| 2014/06/20 | 1,269 | 1,288 | 1,262 | 1,288 | 471,500 |
| 2014/06/19 | 1,255 | 1,272 | 1,249 | 1,270 | 188,800 |
| 2014/06/18 | 1,247 | 1,259 | 1,237 | 1,257 | 126,100 |
| 2014/06/17 | 1,234 | 1,247 | 1,231 | 1,241 | 139,100 |
| 2014/06/16 | 1,228 | 1,237 | 1,223 | 1,229 | 124,300 |
| 2014/06/13 | 1,206 | 1,235 | 1,205 | 1,233 | 335,600 |
| 2014/06/12 | 1,212 | 1,221 | 1,193 | 1,221 | 218,800 |
| 2014/06/11 | 1,216 | 1,238 | 1,216 | 1,234 | 167,000 |
| 2014/06/10 | 1,223 | 1,235 | 1,216 | 1,220 | 91,900 |
| 2014/06/09 | 1,230 | 1,238 | 1,222 | 1,226 | 103,200 |
| 2014/06/06 | 1,228 | 1,230 | 1,210 | 1,224 | 154,000 |
| 2014/06/05 | 1,245 | 1,248 | 1,223 | 1,228 | 104,900 |
| 2014/06/04 | 1,244 | 1,244 | 1,228 | 1,235 | 96,200 |
| 2014/06/03 | 1,251 | 1,257 | 1,236 | 1,240 | 83,700 |
| 2014/06/02 | 1,240 | 1,250 | 1,230 | 1,235 | 113,300 |
| 2014/05/30 | 1,207 | 1,241 | 1,207 | 1,228 | 229,000 |
| 2014/05/29 | 1,205 | 1,213 | 1,202 | 1,208 | 62,400 |
| 2014/05/28 | 1,222 | 1,227 | 1,213 | 1,215 | 101,000 |
| 2014/05/27 | 1,219 | 1,225 | 1,211 | 1,212 | 88,000 |
| 2014/05/26 | 1,218 | 1,219 | 1,208 | 1,218 | 92,400 |
| 2014/05/23 | 1,192 | 1,206 | 1,189 | 1,193 | 186,600 |
| 2014/05/22 | 1,175 | 1,185 | 1,161 | 1,184 | 239,200 |
| 2014/05/21 | 1,174 | 1,179 | 1,156 | 1,166 | 119,300 |
| 2014/05/20 | 1,205 | 1,206 | 1,186 | 1,186 | 128,000 |
| 2014/05/19 | 1,210 | 1,219 | 1,193 | 1,194 | 85,700 |
| 2014/05/16 | 1,222 | 1,225 | 1,200 | 1,210 | 145,600 |
| 2014/05/15 | 1,253 | 1,257 | 1,235 | 1,244 | 108,000 |
| 2014/05/14 | 1,248 | 1,270 | 1,240 | 1,269 | 118,100 |
| 2014/05/13 | 1,248 | 1,266 | 1,247 | 1,254 | 131,400 |
| 2014/05/12 | 1,205 | 1,245 | 1,205 | 1,234 | 126,500 |
| 2014/05/09 | 1,200 | 1,228 | 1,200 | 1,209 | 122,100 |
| 2014/05/08 | 1,200 | 1,226 | 1,200 | 1,211 | 104,900 |
| 2014/05/07 | 1,241 | 1,243 | 1,207 | 1,207 | 198,300 |
| 2014/05/02 | 1,270 | 1,277 | 1,252 | 1,256 | 80,600 |
| 2014/05/01 | 1,260 | 1,282 | 1,253 | 1,277 | 175,900 |
| 2014/04/30 | 1,248 | 1,265 | 1,248 | 1,252 | 185,400 |
| 2014/04/28 | 1,238 | 1,261 | 1,221 | 1,240 | 87,300 |
| 2014/04/25 | 1,249 | 1,261 | 1,237 | 1,248 | 143,200 |
| 2014/04/24 | 1,240 | 1,259 | 1,240 | 1,242 | 168,200 |
| 2014/04/23 | 1,227 | 1,236 | 1,227 | 1,235 | 97,300 |
| 2014/04/22 | 1,237 | 1,237 | 1,219 | 1,219 | 59,900 |
| 2014/04/21 | 1,232 | 1,238 | 1,221 | 1,228 | 71,800 |
| 2014/04/18 | 1,238 | 1,238 | 1,221 | 1,233 | 48,100 |
| 2014/04/17 | 1,226 | 1,239 | 1,220 | 1,229 | 112,100 |
| 2014/04/16 | 1,208 | 1,230 | 1,208 | 1,230 | 78,100 |
| 2014/04/15 | 1,202 | 1,204 | 1,191 | 1,197 | 108,700 |
| 2014/04/14 | 1,180 | 1,207 | 1,180 | 1,196 | 160,800 |
| 2014/04/11 | 1,176 | 1,204 | 1,171 | 1,183 | 126,100 |
| 2014/04/10 | 1,205 | 1,218 | 1,195 | 1,198 | 122,700 |
| 2014/04/09 | 1,203 | 1,208 | 1,189 | 1,191 | 216,100 |
| 2014/04/08 | 1,247 | 1,260 | 1,226 | 1,226 | 125,000 |
| 2014/04/07 | 1,239 | 1,265 | 1,237 | 1,251 | 116,400 |
| 2014/04/04 | 1,260 | 1,268 | 1,250 | 1,252 | 134,900 |
| 2014/04/03 | 1,274 | 1,288 | 1,267 | 1,270 | 121,900 |
| 2014/04/02 | 1,280 | 1,294 | 1,275 | 1,276 | 194,300 |
| 2014/04/01 | 1,277 | 1,277 | 1,253 | 1,270 | 181,500 |
| 2014/03/31 | 1,249 | 1,277 | 1,230 | 1,275 | 280,800 |
| 2014/03/28 | 1,223 | 1,246 | 1,214 | 1,245 | 206,300 |
| 2014/03/27 | 1,228 | 1,241 | 1,202 | 1,238 | 242,700 |
| 2014/03/26 | 1,250 | 1,255 | 1,231 | 1,245 | 275,100 |
| 2014/03/25 | 1,223 | 1,254 | 1,212 | 1,249 | 372,800 |
| 2014/03/24 | 1,231 | 1,258 | 1,231 | 1,247 | 299,600 |
| 2014/03/20 | 1,243 | 1,249 | 1,217 | 1,217 | 183,200 |
| 2014/03/19 | 1,247 | 1,260 | 1,234 | 1,240 | 156,800 |
| 2014/03/18 | 1,229 | 1,255 | 1,217 | 1,241 | 144,700 |
| 2014/03/17 | 1,205 | 1,214 | 1,192 | 1,203 | 162,600 |
| 2014/03/14 | 1,222 | 1,237 | 1,211 | 1,211 | 355,500 |
| 2014/03/13 | 1,251 | 1,259 | 1,244 | 1,248 | 83,900 |
| 2014/03/12 | 1,261 | 1,267 | 1,251 | 1,253 | 99,000 |
| 2014/03/11 | 1,286 | 1,303 | 1,280 | 1,290 | 128,700 |
| 2014/03/10 | 1,276 | 1,285 | 1,273 | 1,278 | 84,300 |
| 2014/03/07 | 1,289 | 1,296 | 1,277 | 1,287 | 87,700 |
| 2014/03/06 | 1,259 | 1,278 | 1,255 | 1,274 | 76,300 |
| 2014/03/05 | 1,263 | 1,270 | 1,246 | 1,262 | 93,200 |
| 2014/03/04 | 1,214 | 1,255 | 1,214 | 1,244 | 131,400 |
| 2014/03/03 | 1,226 | 1,250 | 1,202 | 1,226 | 132,900 |
| 2014/02/28 | 1,241 | 1,253 | 1,233 | 1,245 | 200,400 |
| 2014/02/27 | 1,242 | 1,258 | 1,231 | 1,240 | 108,700 |
| 2014/02/26 | 1,252 | 1,268 | 1,241 | 1,252 | 90,300 |
| 2014/02/25 | 1,268 | 1,283 | 1,261 | 1,268 | 196,800 |
| 2014/02/24 | 1,249 | 1,266 | 1,221 | 1,244 | 158,100 |
| 2014/02/21 | 1,217 | 1,252 | 1,215 | 1,250 | 154,900 |
| 2014/02/20 | 1,231 | 1,231 | 1,199 | 1,201 | 140,800 |
| 2014/02/19 | 1,236 | 1,248 | 1,225 | 1,233 | 264,700 |
| 2014/02/18 | 1,209 | 1,245 | 1,181 | 1,236 | 393,700 |
| 2014/02/17 | 1,166 | 1,197 | 1,154 | 1,197 | 193,500 |
| 2014/02/14 | 1,176 | 1,189 | 1,145 | 1,161 | 163,500 |
| 2014/02/13 | 1,200 | 1,200 | 1,169 | 1,176 | 116,300 |
| 2014/02/12 | 1,199 | 1,203 | 1,186 | 1,195 | 131,900 |
| 2014/02/10 | 1,190 | 1,193 | 1,165 | 1,177 | 203,000 |
| 2014/02/07 | 1,139 | 1,170 | 1,135 | 1,167 | 283,700 |
| 2014/02/06 | 1,110 | 1,119 | 1,091 | 1,109 | 226,600 |
| 2014/02/05 | 1,100 | 1,124 | 1,090 | 1,113 | 275,100 |
| 2014/02/04 | 1,133 | 1,141 | 1,099 | 1,100 | 255,300 |
| 2014/02/03 | 1,209 | 1,215 | 1,180 | 1,182 | 142,900 |
| 2014/01/31 | 1,204 | 1,227 | 1,199 | 1,216 | 260,500 |
| 2014/01/30 | 1,202 | 1,209 | 1,191 | 1,200 | 204,400 |
| 2014/01/29 | 1,205 | 1,243 | 1,205 | 1,242 | 130,500 |
| 2014/01/28 | 1,217 | 1,247 | 1,198 | 1,198 | 184,500 |
| 2014/01/27 | 1,222 | 1,240 | 1,217 | 1,218 | 186,900 |
| 2014/01/24 | 1,278 | 1,288 | 1,261 | 1,266 | 255,900 |
| 2014/01/23 | 1,315 | 1,318 | 1,290 | 1,294 | 213,700 |
| 2014/01/22 | 1,280 | 1,309 | 1,280 | 1,306 | 180,700 |
| 2014/01/21 | 1,289 | 1,301 | 1,278 | 1,280 | 117,900 |
| 2014/01/20 | 1,295 | 1,297 | 1,279 | 1,285 | 114,600 |
| 2014/01/17 | 1,290 | 1,303 | 1,279 | 1,290 | 350,700 |
| 2014/01/16 | 1,290 | 1,292 | 1,276 | 1,283 | 227,900 |
| 2014/01/15 | 1,284 | 1,290 | 1,264 | 1,287 | 144,100 |
| 2014/01/14 | 1,270 | 1,286 | 1,257 | 1,272 | 177,100 |
| 2014/01/10 | 1,292 | 1,302 | 1,273 | 1,300 | 205,200 |
| 2014/01/09 | 1,295 | 1,295 | 1,277 | 1,292 | 129,200 |
| 2014/01/08 | 1,281 | 1,295 | 1,274 | 1,295 | 136,200 |
| 2014/01/07 | 1,287 | 1,287 | 1,266 | 1,271 | 142,100 |
| 2014/01/06 | 1,287 | 1,291 | 1,263 | 1,287 | 223,800 |