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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,543 | 1,555 | 1,528 | 1,537 | 154,500 |
| 2015/12/29 | 1,513 | 1,542 | 1,505 | 1,540 | 166,700 |
| 2015/12/28 | 1,501 | 1,524 | 1,501 | 1,517 | 124,200 |
| 2015/12/25 | 1,514 | 1,514 | 1,485 | 1,490 | 174,800 |
| 2015/12/24 | 1,530 | 1,540 | 1,509 | 1,512 | 159,500 |
| 2015/12/22 | 1,508 | 1,525 | 1,497 | 1,517 | 209,900 |
| 2015/12/21 | 1,508 | 1,517 | 1,486 | 1,507 | 237,500 |
| 2015/12/18 | 1,543 | 1,577 | 1,520 | 1,520 | 344,600 |
| 2015/12/17 | 1,556 | 1,566 | 1,540 | 1,549 | 274,200 |
| 2015/12/16 | 1,514 | 1,531 | 1,509 | 1,523 | 248,800 |
| 2015/12/15 | 1,514 | 1,522 | 1,498 | 1,501 | 303,600 |
| 2015/12/14 | 1,492 | 1,514 | 1,483 | 1,510 | 249,500 |
| 2015/12/11 | 1,524 | 1,533 | 1,517 | 1,530 | 422,900 |
| 2015/12/10 | 1,512 | 1,528 | 1,508 | 1,514 | 291,200 |
| 2015/12/09 | 1,535 | 1,544 | 1,500 | 1,520 | 302,000 |
| 2015/12/08 | 1,564 | 1,577 | 1,539 | 1,545 | 196,300 |
| 2015/12/07 | 1,567 | 1,586 | 1,566 | 1,566 | 200,400 |
| 2015/12/04 | 1,562 | 1,576 | 1,553 | 1,559 | 295,700 |
| 2015/12/03 | 1,558 | 1,595 | 1,556 | 1,591 | 364,200 |
| 2015/12/02 | 1,615 | 1,616 | 1,594 | 1,598 | 350,400 |
| 2015/12/01 | 1,577 | 1,618 | 1,570 | 1,614 | 455,800 |
| 2015/11/30 | 1,559 | 1,574 | 1,559 | 1,565 | 325,600 |
| 2015/11/27 | 1,560 | 1,567 | 1,550 | 1,559 | 205,100 |
| 2015/11/26 | 1,563 | 1,567 | 1,552 | 1,560 | 208,700 |
| 2015/11/25 | 1,556 | 1,569 | 1,553 | 1,560 | 286,600 |
| 2015/11/24 | 1,547 | 1,564 | 1,541 | 1,559 | 311,300 |
| 2015/11/20 | 1,542 | 1,551 | 1,532 | 1,551 | 269,200 |
| 2015/11/19 | 1,550 | 1,556 | 1,537 | 1,542 | 323,600 |
| 2015/11/18 | 1,569 | 1,574 | 1,524 | 1,537 | 425,100 |
| 2015/11/17 | 1,561 | 1,569 | 1,554 | 1,563 | 340,100 |
| 2015/11/16 | 1,539 | 1,549 | 1,534 | 1,543 | 185,900 |
| 2015/11/13 | 1,553 | 1,561 | 1,535 | 1,559 | 313,300 |
| 2015/11/12 | 1,549 | 1,570 | 1,544 | 1,561 | 267,400 |
| 2015/11/11 | 1,530 | 1,555 | 1,524 | 1,549 | 231,900 |
| 2015/11/10 | 1,519 | 1,544 | 1,501 | 1,539 | 243,700 |
| 2015/11/09 | 1,539 | 1,558 | 1,529 | 1,550 | 327,800 |
| 2015/11/06 | 1,510 | 1,530 | 1,502 | 1,526 | 280,100 |
| 2015/11/05 | 1,503 | 1,513 | 1,490 | 1,506 | 274,300 |
| 2015/11/04 | 1,501 | 1,520 | 1,483 | 1,493 | 259,100 |
| 2015/11/02 | 1,490 | 1,497 | 1,474 | 1,476 | 254,600 |
| 2015/10/30 | 1,533 | 1,533 | 1,499 | 1,512 | 412,500 |
| 2015/10/29 | 1,550 | 1,554 | 1,528 | 1,533 | 701,900 |
| 2015/10/28 | 1,529 | 1,533 | 1,515 | 1,527 | 205,200 |
| 2015/10/27 | 1,545 | 1,545 | 1,516 | 1,520 | 158,100 |
| 2015/10/26 | 1,543 | 1,552 | 1,527 | 1,542 | 212,500 |
| 2015/10/23 | 1,520 | 1,537 | 1,512 | 1,523 | 231,100 |
| 2015/10/22 | 1,480 | 1,502 | 1,480 | 1,485 | 140,300 |
| 2015/10/21 | 1,451 | 1,495 | 1,451 | 1,493 | 156,700 |
| 2015/10/20 | 1,448 | 1,460 | 1,445 | 1,451 | 115,800 |
| 2015/10/19 | 1,452 | 1,464 | 1,431 | 1,442 | 182,200 |
| 2015/10/16 | 1,468 | 1,481 | 1,452 | 1,457 | 211,500 |
| 2015/10/15 | 1,434 | 1,471 | 1,430 | 1,459 | 226,400 |
| 2015/10/14 | 1,445 | 1,446 | 1,421 | 1,433 | 344,900 |
| 2015/10/13 | 1,475 | 1,483 | 1,457 | 1,468 | 284,500 |
| 2015/10/09 | 1,463 | 1,495 | 1,456 | 1,495 | 197,800 |
| 2015/10/08 | 1,476 | 1,476 | 1,442 | 1,451 | 353,000 |
| 2015/10/07 | 1,461 | 1,484 | 1,449 | 1,476 | 199,400 |
| 2015/10/06 | 1,478 | 1,495 | 1,452 | 1,456 | 235,300 |
| 2015/10/05 | 1,446 | 1,459 | 1,437 | 1,448 | 139,500 |
| 2015/10/02 | 1,401 | 1,435 | 1,380 | 1,433 | 188,300 |
| 2015/10/01 | 1,400 | 1,427 | 1,379 | 1,414 | 240,200 |
| 2015/09/30 | 1,362 | 1,395 | 1,362 | 1,386 | 202,200 |
| 2015/09/29 | 1,373 | 1,403 | 1,337 | 1,340 | 273,200 |
| 2015/09/28 | 1,412 | 1,418 | 1,389 | 1,398 | 243,500 |
| 2015/09/25 | 1,416 | 1,416 | 1,381 | 1,409 | 227,100 |
| 2015/09/24 | 1,414 | 1,435 | 1,391 | 1,393 | 170,700 |
| 2015/09/18 | 1,442 | 1,447 | 1,412 | 1,440 | 393,200 |
| 2015/09/17 | 1,469 | 1,481 | 1,457 | 1,467 | 89,300 |
| 2015/09/16 | 1,455 | 1,460 | 1,435 | 1,457 | 106,600 |
| 2015/09/15 | 1,449 | 1,465 | 1,434 | 1,443 | 136,200 |
| 2015/09/14 | 1,442 | 1,482 | 1,429 | 1,437 | 243,000 |
| 2015/09/11 | 1,396 | 1,433 | 1,396 | 1,426 | 298,900 |
| 2015/09/10 | 1,409 | 1,435 | 1,402 | 1,426 | 81,200 |
| 2015/09/09 | 1,424 | 1,444 | 1,413 | 1,444 | 167,500 |
| 2015/09/08 | 1,385 | 1,406 | 1,372 | 1,372 | 121,400 |
| 2015/09/07 | 1,370 | 1,414 | 1,352 | 1,383 | 127,100 |
| 2015/09/04 | 1,416 | 1,425 | 1,364 | 1,381 | 176,900 |
| 2015/09/03 | 1,413 | 1,434 | 1,397 | 1,400 | 172,100 |
| 2015/09/02 | 1,389 | 1,433 | 1,386 | 1,400 | 235,200 |
| 2015/09/01 | 1,457 | 1,473 | 1,418 | 1,418 | 207,300 |
| 2015/08/31 | 1,460 | 1,480 | 1,447 | 1,466 | 320,500 |
| 2015/08/28 | 1,459 | 1,480 | 1,446 | 1,473 | 192,800 |
| 2015/08/27 | 1,420 | 1,436 | 1,408 | 1,410 | 240,200 |
| 2015/08/26 | 1,356 | 1,400 | 1,349 | 1,391 | 277,700 |
| 2015/08/25 | 1,386 | 1,420 | 1,357 | 1,358 | 311,900 |
| 2015/08/24 | 1,495 | 1,510 | 1,440 | 1,442 | 248,700 |
| 2015/08/21 | 1,513 | 1,530 | 1,510 | 1,511 | 147,400 |
| 2015/08/20 | 1,593 | 1,597 | 1,556 | 1,558 | 144,300 |
| 2015/08/19 | 1,623 | 1,631 | 1,604 | 1,606 | 134,100 |
| 2015/08/18 | 1,618 | 1,640 | 1,615 | 1,631 | 114,600 |
| 2015/08/17 | 1,606 | 1,624 | 1,606 | 1,619 | 115,100 |
| 2015/08/14 | 1,596 | 1,615 | 1,589 | 1,604 | 190,700 |
| 2015/08/13 | 1,591 | 1,610 | 1,580 | 1,602 | 123,900 |
| 2015/08/12 | 1,606 | 1,624 | 1,591 | 1,600 | 134,300 |
| 2015/08/11 | 1,638 | 1,645 | 1,609 | 1,622 | 137,200 |
| 2015/08/10 | 1,610 | 1,626 | 1,581 | 1,625 | 146,800 |
| 2015/08/07 | 1,591 | 1,606 | 1,585 | 1,602 | 157,900 |
| 2015/08/06 | 1,575 | 1,604 | 1,570 | 1,597 | 159,800 |
| 2015/08/05 | 1,503 | 1,563 | 1,466 | 1,559 | 226,300 |
| 2015/08/04 | 1,586 | 1,586 | 1,560 | 1,570 | 141,400 |
| 2015/08/03 | 1,569 | 1,588 | 1,563 | 1,576 | 88,800 |
| 2015/07/31 | 1,567 | 1,584 | 1,562 | 1,582 | 131,100 |
| 2015/07/30 | 1,546 | 1,571 | 1,544 | 1,558 | 105,300 |
| 2015/07/29 | 1,569 | 1,569 | 1,522 | 1,535 | 251,500 |
| 2015/07/28 | 1,558 | 1,569 | 1,544 | 1,556 | 215,200 |
| 2015/07/27 | 1,594 | 1,599 | 1,574 | 1,576 | 113,200 |
| 2015/07/24 | 1,621 | 1,624 | 1,603 | 1,607 | 113,500 |
| 2015/07/23 | 1,611 | 1,619 | 1,597 | 1,618 | 132,800 |
| 2015/07/22 | 1,613 | 1,617 | 1,601 | 1,609 | 154,100 |
| 2015/07/21 | 1,636 | 1,651 | 1,623 | 1,632 | 141,900 |
| 2015/07/17 | 1,654 | 1,654 | 1,626 | 1,631 | 130,900 |
| 2015/07/16 | 1,638 | 1,643 | 1,620 | 1,643 | 103,700 |
| 2015/07/15 | 1,633 | 1,633 | 1,614 | 1,624 | 128,900 |
| 2015/07/14 | 1,618 | 1,623 | 1,610 | 1,616 | 148,100 |
| 2015/07/13 | 1,575 | 1,604 | 1,572 | 1,591 | 129,400 |
| 2015/07/10 | 1,570 | 1,585 | 1,555 | 1,561 | 205,300 |
| 2015/07/09 | 1,552 | 1,574 | 1,529 | 1,567 | 283,600 |
| 2015/07/08 | 1,648 | 1,655 | 1,596 | 1,596 | 235,100 |
| 2015/07/07 | 1,672 | 1,693 | 1,660 | 1,661 | 141,400 |
| 2015/07/06 | 1,651 | 1,673 | 1,645 | 1,647 | 132,100 |
| 2015/07/03 | 1,692 | 1,697 | 1,680 | 1,682 | 124,700 |
| 2015/07/02 | 1,694 | 1,709 | 1,687 | 1,693 | 136,100 |
| 2015/07/01 | 1,684 | 1,694 | 1,668 | 1,686 | 144,000 |
| 2015/06/30 | 1,682 | 1,700 | 1,668 | 1,690 | 348,000 |
| 2015/06/29 | 1,661 | 1,682 | 1,660 | 1,663 | 209,500 |
| 2015/06/26 | 1,703 | 1,706 | 1,683 | 1,701 | 169,300 |
| 2015/06/25 | 1,711 | 1,716 | 1,698 | 1,707 | 140,400 |
| 2015/06/24 | 1,723 | 1,736 | 1,707 | 1,716 | 255,600 |
| 2015/06/23 | 1,694 | 1,723 | 1,693 | 1,709 | 243,500 |
| 2015/06/22 | 1,674 | 1,687 | 1,670 | 1,687 | 190,800 |
| 2015/06/19 | 1,655 | 1,687 | 1,655 | 1,686 | 278,100 |
| 2015/06/18 | 1,662 | 1,676 | 1,642 | 1,642 | 194,000 |
| 2015/06/17 | 1,665 | 1,670 | 1,652 | 1,662 | 162,600 |
| 2015/06/16 | 1,670 | 1,681 | 1,664 | 1,667 | 109,900 |
| 2015/06/15 | 1,667 | 1,682 | 1,667 | 1,678 | 109,300 |
| 2015/06/12 | 1,666 | 1,690 | 1,659 | 1,690 | 379,000 |
| 2015/06/11 | 1,655 | 1,669 | 1,649 | 1,661 | 160,300 |
| 2015/06/10 | 1,649 | 1,669 | 1,647 | 1,649 | 181,200 |
| 2015/06/09 | 1,669 | 1,681 | 1,654 | 1,656 | 183,000 |
| 2015/06/08 | 1,683 | 1,688 | 1,670 | 1,682 | 139,700 |
| 2015/06/05 | 1,675 | 1,697 | 1,668 | 1,681 | 231,600 |
| 2015/06/04 | 1,686 | 1,698 | 1,678 | 1,685 | 213,900 |
| 2015/06/03 | 1,680 | 1,692 | 1,677 | 1,686 | 157,700 |
| 2015/06/02 | 1,697 | 1,708 | 1,682 | 1,695 | 353,300 |
| 2015/06/01 | 1,678 | 1,695 | 1,663 | 1,690 | 293,200 |
| 2015/05/29 | 1,659 | 1,682 | 1,657 | 1,677 | 252,900 |
| 2015/05/28 | 1,669 | 1,676 | 1,658 | 1,663 | 182,800 |
| 2015/05/27 | 1,661 | 1,663 | 1,644 | 1,659 | 152,300 |
| 2015/05/26 | 1,655 | 1,665 | 1,650 | 1,659 | 121,000 |
| 2015/05/25 | 1,669 | 1,673 | 1,658 | 1,662 | 143,700 |
| 2015/05/22 | 1,646 | 1,665 | 1,644 | 1,654 | 160,200 |
| 2015/05/21 | 1,632 | 1,655 | 1,628 | 1,651 | 223,900 |
| 2015/05/20 | 1,625 | 1,633 | 1,612 | 1,624 | 181,500 |
| 2015/05/19 | 1,595 | 1,622 | 1,583 | 1,619 | 213,000 |
| 2015/05/18 | 1,583 | 1,599 | 1,582 | 1,595 | 166,500 |
| 2015/05/15 | 1,595 | 1,602 | 1,577 | 1,579 | 161,700 |
| 2015/05/14 | 1,591 | 1,604 | 1,575 | 1,580 | 213,000 |
| 2015/05/13 | 1,611 | 1,621 | 1,605 | 1,612 | 165,800 |
| 2015/05/12 | 1,614 | 1,631 | 1,600 | 1,618 | 184,000 |
| 2015/05/11 | 1,650 | 1,662 | 1,618 | 1,619 | 359,800 |
| 2015/05/08 | 1,602 | 1,602 | 1,584 | 1,590 | 157,400 |
| 2015/05/07 | 1,561 | 1,620 | 1,554 | 1,598 | 292,300 |
| 2015/05/01 | 1,573 | 1,597 | 1,573 | 1,578 | 186,600 |
| 2015/04/30 | 1,585 | 1,602 | 1,568 | 1,591 | 364,400 |
| 2015/04/28 | 1,597 | 1,621 | 1,593 | 1,618 | 717,700 |
| 2015/04/27 | 1,586 | 1,598 | 1,568 | 1,592 | 179,800 |
| 2015/04/24 | 1,595 | 1,603 | 1,583 | 1,587 | 237,600 |
| 2015/04/23 | 1,592 | 1,612 | 1,586 | 1,595 | 198,800 |
| 2015/04/22 | 1,583 | 1,596 | 1,574 | 1,592 | 201,600 |
| 2015/04/21 | 1,576 | 1,582 | 1,565 | 1,576 | 214,100 |
| 2015/04/20 | 1,578 | 1,587 | 1,566 | 1,568 | 194,500 |
| 2015/04/17 | 1,583 | 1,612 | 1,580 | 1,598 | 256,000 |
| 2015/04/16 | 1,594 | 1,608 | 1,586 | 1,597 | 162,600 |
| 2015/04/15 | 1,598 | 1,621 | 1,592 | 1,594 | 191,400 |
| 2015/04/14 | 1,578 | 1,609 | 1,560 | 1,607 | 285,500 |
| 2015/04/13 | 1,599 | 1,599 | 1,574 | 1,580 | 197,100 |
| 2015/04/10 | 1,600 | 1,604 | 1,572 | 1,592 | 201,600 |
| 2015/04/09 | 1,612 | 1,612 | 1,584 | 1,592 | 217,600 |
| 2015/04/08 | 1,603 | 1,613 | 1,594 | 1,604 | 208,500 |
| 2015/04/07 | 1,587 | 1,607 | 1,580 | 1,594 | 181,200 |
| 2015/04/06 | 1,578 | 1,590 | 1,572 | 1,586 | 97,700 |
| 2015/04/03 | 1,592 | 1,594 | 1,577 | 1,589 | 126,500 |
| 2015/04/02 | 1,573 | 1,605 | 1,573 | 1,592 | 404,900 |
| 2015/04/01 | 1,565 | 1,571 | 1,549 | 1,557 | 270,300 |
| 2015/03/31 | 1,596 | 1,602 | 1,566 | 1,573 | 218,300 |
| 2015/03/30 | 1,564 | 1,578 | 1,559 | 1,572 | 258,700 |
| 2015/03/27 | 1,570 | 1,591 | 1,542 | 1,549 | 318,400 |
| 2015/03/26 | 1,607 | 1,614 | 1,571 | 1,585 | 318,400 |
| 2015/03/25 | 1,606 | 1,624 | 1,601 | 1,622 | 280,600 |
| 2015/03/24 | 1,635 | 1,643 | 1,614 | 1,628 | 213,000 |
| 2015/03/23 | 1,634 | 1,644 | 1,618 | 1,644 | 139,300 |
| 2015/03/20 | 1,635 | 1,640 | 1,611 | 1,631 | 180,300 |
| 2015/03/19 | 1,624 | 1,640 | 1,613 | 1,627 | 220,400 |
| 2015/03/18 | 1,629 | 1,642 | 1,613 | 1,642 | 248,200 |
| 2015/03/17 | 1,649 | 1,667 | 1,610 | 1,621 | 279,400 |
| 2015/03/16 | 1,607 | 1,614 | 1,587 | 1,595 | 147,300 |
| 2015/03/13 | 1,621 | 1,647 | 1,601 | 1,616 | 574,000 |
| 2015/03/12 | 1,567 | 1,593 | 1,566 | 1,581 | 161,000 |
| 2015/03/11 | 1,554 | 1,566 | 1,541 | 1,558 | 119,700 |
| 2015/03/10 | 1,570 | 1,576 | 1,549 | 1,554 | 114,000 |
| 2015/03/09 | 1,560 | 1,562 | 1,545 | 1,553 | 126,300 |
| 2015/03/06 | 1,538 | 1,569 | 1,538 | 1,564 | 178,900 |
| 2015/03/05 | 1,554 | 1,558 | 1,535 | 1,541 | 210,600 |
| 2015/03/04 | 1,550 | 1,580 | 1,537 | 1,550 | 195,200 |
| 2015/03/03 | 1,548 | 1,571 | 1,537 | 1,545 | 147,900 |
| 2015/03/02 | 1,546 | 1,566 | 1,546 | 1,555 | 130,700 |
| 2015/02/27 | 1,562 | 1,567 | 1,545 | 1,551 | 220,400 |
| 2015/02/26 | 1,538 | 1,556 | 1,527 | 1,550 | 240,800 |
| 2015/02/25 | 1,537 | 1,542 | 1,517 | 1,528 | 188,300 |
| 2015/02/24 | 1,530 | 1,537 | 1,521 | 1,531 | 239,800 |
| 2015/02/23 | 1,531 | 1,537 | 1,514 | 1,522 | 193,900 |
| 2015/02/20 | 1,522 | 1,536 | 1,515 | 1,531 | 199,300 |
| 2015/02/19 | 1,519 | 1,525 | 1,507 | 1,521 | 223,700 |
| 2015/02/18 | 1,503 | 1,521 | 1,499 | 1,511 | 298,100 |
| 2015/02/17 | 1,481 | 1,490 | 1,472 | 1,480 | 238,900 |
| 2015/02/16 | 1,491 | 1,498 | 1,481 | 1,485 | 195,000 |
| 2015/02/13 | 1,482 | 1,491 | 1,473 | 1,479 | 316,600 |
| 2015/02/12 | 1,506 | 1,510 | 1,485 | 1,487 | 250,900 |
| 2015/02/10 | 1,492 | 1,500 | 1,484 | 1,490 | 163,500 |
| 2015/02/09 | 1,500 | 1,502 | 1,486 | 1,494 | 118,300 |
| 2015/02/06 | 1,489 | 1,492 | 1,480 | 1,483 | 114,400 |
| 2015/02/05 | 1,498 | 1,501 | 1,475 | 1,477 | 256,100 |
| 2015/02/04 | 1,480 | 1,517 | 1,462 | 1,502 | 458,200 |
| 2015/02/03 | 1,466 | 1,475 | 1,431 | 1,439 | 271,900 |
| 2015/02/02 | 1,450 | 1,479 | 1,450 | 1,470 | 231,200 |
| 2015/01/30 | 1,467 | 1,492 | 1,467 | 1,474 | 221,000 |
| 2015/01/29 | 1,461 | 1,482 | 1,457 | 1,458 | 263,000 |
| 2015/01/28 | 1,452 | 1,492 | 1,446 | 1,484 | 282,300 |
| 2015/01/27 | 1,458 | 1,471 | 1,451 | 1,469 | 235,500 |
| 2015/01/26 | 1,427 | 1,451 | 1,427 | 1,443 | 122,800 |
| 2015/01/23 | 1,433 | 1,447 | 1,423 | 1,447 | 186,700 |
| 2015/01/22 | 1,428 | 1,432 | 1,395 | 1,412 | 167,100 |
| 2015/01/21 | 1,433 | 1,440 | 1,413 | 1,420 | 312,400 |
| 2015/01/20 | 1,418 | 1,450 | 1,417 | 1,438 | 321,200 |
| 2015/01/19 | 1,411 | 1,427 | 1,411 | 1,421 | 153,500 |
| 2015/01/16 | 1,386 | 1,400 | 1,373 | 1,399 | 230,300 |
| 2015/01/15 | 1,393 | 1,421 | 1,393 | 1,416 | 186,600 |
| 2015/01/14 | 1,390 | 1,407 | 1,384 | 1,386 | 272,400 |
| 2015/01/13 | 1,393 | 1,407 | 1,377 | 1,406 | 188,700 |
| 2015/01/09 | 1,407 | 1,413 | 1,398 | 1,405 | 150,200 |
| 2015/01/08 | 1,402 | 1,416 | 1,400 | 1,406 | 132,400 |
| 2015/01/07 | 1,379 | 1,407 | 1,379 | 1,400 | 155,200 |
| 2015/01/06 | 1,414 | 1,420 | 1,391 | 1,392 | 214,400 |
| 2015/01/05 | 1,438 | 1,462 | 1,433 | 1,444 | 139,200 |