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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,523 | 1,532 | 1,511 | 1,528 | 88,800 |
| 2016/12/29 | 1,537 | 1,537 | 1,519 | 1,530 | 139,100 |
| 2016/12/28 | 1,539 | 1,539 | 1,526 | 1,537 | 74,600 |
| 2016/12/27 | 1,528 | 1,542 | 1,528 | 1,533 | 86,500 |
| 2016/12/26 | 1,547 | 1,552 | 1,525 | 1,526 | 92,700 |
| 2016/12/22 | 1,528 | 1,549 | 1,521 | 1,547 | 187,000 |
| 2016/12/21 | 1,520 | 1,534 | 1,518 | 1,525 | 193,300 |
| 2016/12/20 | 1,522 | 1,522 | 1,505 | 1,520 | 188,700 |
| 2016/12/19 | 1,569 | 1,579 | 1,522 | 1,529 | 214,600 |
| 2016/12/16 | 1,524 | 1,534 | 1,515 | 1,529 | 214,200 |
| 2016/12/15 | 1,523 | 1,536 | 1,515 | 1,524 | 162,100 |
| 2016/12/14 | 1,530 | 1,530 | 1,508 | 1,525 | 113,200 |
| 2016/12/13 | 1,506 | 1,530 | 1,496 | 1,528 | 187,000 |
| 2016/12/12 | 1,522 | 1,522 | 1,496 | 1,507 | 178,900 |
| 2016/12/09 | 1,510 | 1,527 | 1,495 | 1,525 | 341,500 |
| 2016/12/08 | 1,499 | 1,501 | 1,475 | 1,501 | 252,000 |
| 2016/12/07 | 1,470 | 1,482 | 1,463 | 1,474 | 155,600 |
| 2016/12/06 | 1,450 | 1,457 | 1,438 | 1,449 | 214,200 |
| 2016/12/05 | 1,430 | 1,432 | 1,420 | 1,428 | 135,900 |
| 2016/12/02 | 1,438 | 1,464 | 1,436 | 1,445 | 167,800 |
| 2016/12/01 | 1,448 | 1,462 | 1,439 | 1,442 | 248,000 |
| 2016/11/30 | 1,429 | 1,444 | 1,427 | 1,434 | 282,800 |
| 2016/11/29 | 1,403 | 1,421 | 1,394 | 1,418 | 249,600 |
| 2016/11/28 | 1,397 | 1,417 | 1,395 | 1,415 | 159,700 |
| 2016/11/25 | 1,399 | 1,417 | 1,388 | 1,407 | 210,500 |
| 2016/11/24 | 1,419 | 1,433 | 1,396 | 1,398 | 220,000 |
| 2016/11/22 | 1,395 | 1,400 | 1,392 | 1,399 | 187,000 |
| 2016/11/21 | 1,387 | 1,400 | 1,387 | 1,396 | 486,900 |
| 2016/11/18 | 1,399 | 1,404 | 1,380 | 1,389 | 504,900 |
| 2016/11/17 | 1,379 | 1,393 | 1,369 | 1,391 | 168,700 |
| 2016/11/16 | 1,373 | 1,390 | 1,369 | 1,390 | 242,700 |
| 2016/11/15 | 1,380 | 1,382 | 1,358 | 1,369 | 179,900 |
| 2016/11/14 | 1,356 | 1,379 | 1,345 | 1,379 | 149,500 |
| 2016/11/11 | 1,348 | 1,362 | 1,331 | 1,336 | 190,700 |
| 2016/11/10 | 1,346 | 1,346 | 1,313 | 1,335 | 199,100 |
| 2016/11/09 | 1,335 | 1,340 | 1,226 | 1,226 | 297,000 |
| 2016/11/08 | 1,298 | 1,323 | 1,298 | 1,321 | 85,800 |
| 2016/11/07 | 1,304 | 1,326 | 1,296 | 1,309 | 149,400 |
| 2016/11/04 | 1,301 | 1,310 | 1,289 | 1,304 | 142,600 |
| 2016/11/02 | 1,330 | 1,335 | 1,318 | 1,320 | 131,500 |
| 2016/11/01 | 1,349 | 1,349 | 1,330 | 1,343 | 123,000 |
| 2016/10/31 | 1,341 | 1,351 | 1,336 | 1,345 | 141,900 |
| 2016/10/28 | 1,354 | 1,357 | 1,340 | 1,351 | 260,100 |
| 2016/10/27 | 1,341 | 1,342 | 1,325 | 1,333 | 138,000 |
| 2016/10/26 | 1,329 | 1,344 | 1,327 | 1,343 | 140,700 |
| 2016/10/25 | 1,330 | 1,345 | 1,328 | 1,337 | 182,600 |
| 2016/10/24 | 1,313 | 1,327 | 1,307 | 1,324 | 152,100 |
| 2016/10/21 | 1,305 | 1,321 | 1,300 | 1,313 | 161,900 |
| 2016/10/20 | 1,288 | 1,301 | 1,284 | 1,301 | 159,700 |
| 2016/10/19 | 1,290 | 1,296 | 1,288 | 1,292 | 124,600 |
| 2016/10/18 | 1,267 | 1,288 | 1,263 | 1,282 | 121,400 |
| 2016/10/17 | 1,253 | 1,278 | 1,253 | 1,267 | 127,400 |
| 2016/10/14 | 1,253 | 1,264 | 1,250 | 1,259 | 121,900 |
| 2016/10/13 | 1,249 | 1,266 | 1,244 | 1,258 | 144,400 |
| 2016/10/12 | 1,253 | 1,267 | 1,244 | 1,245 | 147,200 |
| 2016/10/11 | 1,282 | 1,286 | 1,259 | 1,270 | 121,800 |
| 2016/10/07 | 1,251 | 1,257 | 1,244 | 1,257 | 111,200 |
| 2016/10/06 | 1,257 | 1,263 | 1,245 | 1,253 | 249,700 |
| 2016/10/05 | 1,245 | 1,258 | 1,235 | 1,256 | 238,800 |
| 2016/10/04 | 1,235 | 1,249 | 1,231 | 1,246 | 178,900 |
| 2016/10/03 | 1,223 | 1,234 | 1,219 | 1,220 | 155,000 |
| 2016/09/30 | 1,212 | 1,215 | 1,202 | 1,207 | 217,300 |
| 2016/09/29 | 1,229 | 1,252 | 1,223 | 1,250 | 188,700 |
| 2016/09/28 | 1,209 | 1,225 | 1,206 | 1,217 | 168,500 |
| 2016/09/27 | 1,207 | 1,238 | 1,200 | 1,238 | 206,600 |
| 2016/09/26 | 1,229 | 1,233 | 1,220 | 1,223 | 118,100 |
| 2016/09/23 | 1,245 | 1,247 | 1,229 | 1,241 | 233,100 |
| 2016/09/21 | 1,209 | 1,245 | 1,200 | 1,245 | 215,800 |
| 2016/09/20 | 1,169 | 1,228 | 1,166 | 1,216 | 405,100 |
| 2016/09/16 | 1,170 | 1,178 | 1,157 | 1,164 | 305,900 |
| 2016/09/15 | 1,174 | 1,177 | 1,159 | 1,170 | 201,500 |
| 2016/09/14 | 1,185 | 1,187 | 1,173 | 1,178 | 203,500 |
| 2016/09/13 | 1,204 | 1,205 | 1,193 | 1,202 | 140,600 |
| 2016/09/12 | 1,186 | 1,204 | 1,184 | 1,193 | 157,500 |
| 2016/09/09 | 1,200 | 1,205 | 1,196 | 1,200 | 187,000 |
| 2016/09/08 | 1,190 | 1,199 | 1,184 | 1,192 | 197,300 |
| 2016/09/07 | 1,175 | 1,192 | 1,172 | 1,190 | 204,100 |
| 2016/09/06 | 1,174 | 1,188 | 1,172 | 1,185 | 112,700 |
| 2016/09/05 | 1,192 | 1,198 | 1,167 | 1,171 | 148,200 |
| 2016/09/02 | 1,160 | 1,164 | 1,148 | 1,162 | 99,300 |
| 2016/09/01 | 1,149 | 1,165 | 1,144 | 1,165 | 130,800 |
| 2016/08/31 | 1,142 | 1,152 | 1,138 | 1,148 | 139,200 |
| 2016/08/30 | 1,154 | 1,156 | 1,132 | 1,136 | 119,200 |
| 2016/08/29 | 1,151 | 1,162 | 1,148 | 1,160 | 116,600 |
| 2016/08/26 | 1,138 | 1,140 | 1,120 | 1,121 | 84,700 |
| 2016/08/25 | 1,136 | 1,142 | 1,132 | 1,138 | 87,500 |
| 2016/08/24 | 1,131 | 1,142 | 1,126 | 1,137 | 123,900 |
| 2016/08/23 | 1,124 | 1,135 | 1,117 | 1,119 | 126,500 |
| 2016/08/22 | 1,133 | 1,136 | 1,127 | 1,132 | 66,700 |
| 2016/08/19 | 1,119 | 1,136 | 1,115 | 1,126 | 101,100 |
| 2016/08/18 | 1,131 | 1,131 | 1,115 | 1,115 | 116,700 |
| 2016/08/17 | 1,122 | 1,144 | 1,117 | 1,140 | 161,500 |
| 2016/08/16 | 1,147 | 1,148 | 1,131 | 1,131 | 195,800 |
| 2016/08/15 | 1,154 | 1,158 | 1,145 | 1,148 | 105,700 |
| 2016/08/12 | 1,168 | 1,181 | 1,156 | 1,168 | 140,800 |
| 2016/08/10 | 1,163 | 1,176 | 1,149 | 1,157 | 147,600 |
| 2016/08/09 | 1,161 | 1,180 | 1,160 | 1,179 | 96,000 |
| 2016/08/08 | 1,167 | 1,173 | 1,153 | 1,173 | 135,300 |
| 2016/08/05 | 1,182 | 1,215 | 1,126 | 1,146 | 251,100 |
| 2016/08/04 | 1,162 | 1,192 | 1,143 | 1,171 | 312,700 |
| 2016/08/03 | 1,139 | 1,150 | 1,129 | 1,132 | 202,100 |
| 2016/08/02 | 1,165 | 1,178 | 1,159 | 1,169 | 135,900 |
| 2016/08/01 | 1,184 | 1,185 | 1,164 | 1,183 | 177,000 |
| 2016/07/29 | 1,210 | 1,211 | 1,178 | 1,207 | 218,700 |
| 2016/07/28 | 1,223 | 1,223 | 1,204 | 1,207 | 151,000 |
| 2016/07/27 | 1,220 | 1,230 | 1,205 | 1,226 | 245,700 |
| 2016/07/26 | 1,218 | 1,223 | 1,202 | 1,203 | 174,000 |
| 2016/07/25 | 1,217 | 1,231 | 1,212 | 1,225 | 205,500 |
| 2016/07/22 | 1,197 | 1,208 | 1,195 | 1,208 | 129,200 |
| 2016/07/21 | 1,214 | 1,221 | 1,203 | 1,211 | 128,600 |
| 2016/07/20 | 1,196 | 1,196 | 1,181 | 1,194 | 144,300 |
| 2016/07/19 | 1,209 | 1,214 | 1,189 | 1,206 | 112,300 |
| 2016/07/15 | 1,196 | 1,210 | 1,190 | 1,201 | 178,700 |
| 2016/07/14 | 1,180 | 1,193 | 1,174 | 1,187 | 151,200 |
| 2016/07/13 | 1,181 | 1,199 | 1,172 | 1,177 | 172,000 |
| 2016/07/12 | 1,155 | 1,182 | 1,148 | 1,158 | 263,200 |
| 2016/07/11 | 1,102 | 1,133 | 1,102 | 1,125 | 161,100 |
| 2016/07/08 | 1,093 | 1,098 | 1,076 | 1,076 | 176,000 |
| 2016/07/07 | 1,098 | 1,107 | 1,087 | 1,093 | 190,400 |
| 2016/07/06 | 1,118 | 1,118 | 1,092 | 1,108 | 181,400 |
| 2016/07/05 | 1,131 | 1,137 | 1,122 | 1,136 | 105,100 |
| 2016/07/04 | 1,123 | 1,142 | 1,116 | 1,141 | 111,600 |
| 2016/07/01 | 1,123 | 1,148 | 1,123 | 1,138 | 199,400 |
| 2016/06/30 | 1,140 | 1,152 | 1,123 | 1,124 | 344,000 |
| 2016/06/29 | 1,105 | 1,116 | 1,093 | 1,111 | 175,200 |
| 2016/06/28 | 1,080 | 1,102 | 1,066 | 1,095 | 239,700 |
| 2016/06/27 | 1,106 | 1,117 | 1,082 | 1,092 | 201,700 |
| 2016/06/24 | 1,179 | 1,189 | 1,071 | 1,080 | 490,500 |
| 2016/06/23 | 1,160 | 1,172 | 1,156 | 1,168 | 149,500 |
| 2016/06/22 | 1,164 | 1,165 | 1,146 | 1,153 | 164,900 |
| 2016/06/21 | 1,153 | 1,172 | 1,126 | 1,166 | 318,400 |
| 2016/06/20 | 1,155 | 1,166 | 1,151 | 1,155 | 266,600 |
| 2016/06/17 | 1,143 | 1,159 | 1,129 | 1,132 | 472,500 |
| 2016/06/16 | 1,167 | 1,167 | 1,122 | 1,127 | 246,400 |
| 2016/06/15 | 1,152 | 1,175 | 1,146 | 1,167 | 188,200 |
| 2016/06/14 | 1,166 | 1,170 | 1,147 | 1,157 | 240,600 |
| 2016/06/13 | 1,194 | 1,194 | 1,167 | 1,167 | 191,100 |
| 2016/06/10 | 1,234 | 1,234 | 1,213 | 1,222 | 277,600 |
| 2016/06/09 | 1,239 | 1,247 | 1,226 | 1,233 | 161,600 |
| 2016/06/08 | 1,243 | 1,259 | 1,236 | 1,254 | 174,000 |
| 2016/06/07 | 1,230 | 1,245 | 1,228 | 1,243 | 157,900 |
| 2016/06/06 | 1,218 | 1,225 | 1,193 | 1,225 | 196,700 |
| 2016/06/03 | 1,242 | 1,265 | 1,234 | 1,242 | 321,800 |
| 2016/06/02 | 1,243 | 1,254 | 1,232 | 1,241 | 372,500 |
| 2016/06/01 | 1,257 | 1,270 | 1,251 | 1,258 | 198,700 |
| 2016/05/31 | 1,250 | 1,269 | 1,245 | 1,263 | 434,700 |
| 2016/05/30 | 1,258 | 1,258 | 1,237 | 1,256 | 110,000 |
| 2016/05/27 | 1,238 | 1,252 | 1,231 | 1,247 | 199,100 |
| 2016/05/26 | 1,236 | 1,242 | 1,227 | 1,229 | 196,800 |
| 2016/05/25 | 1,220 | 1,243 | 1,209 | 1,220 | 275,500 |
| 2016/05/24 | 1,202 | 1,205 | 1,189 | 1,196 | 174,100 |
| 2016/05/23 | 1,201 | 1,210 | 1,186 | 1,208 | 125,500 |
| 2016/05/20 | 1,190 | 1,210 | 1,188 | 1,209 | 181,800 |
| 2016/05/19 | 1,203 | 1,207 | 1,187 | 1,196 | 232,700 |
| 2016/05/18 | 1,186 | 1,210 | 1,176 | 1,194 | 170,700 |
| 2016/05/17 | 1,183 | 1,194 | 1,172 | 1,190 | 172,200 |
| 2016/05/16 | 1,158 | 1,182 | 1,157 | 1,168 | 246,100 |
| 2016/05/13 | 1,176 | 1,178 | 1,153 | 1,154 | 265,200 |
| 2016/05/12 | 1,167 | 1,176 | 1,155 | 1,174 | 197,600 |
| 2016/05/11 | 1,197 | 1,208 | 1,179 | 1,181 | 201,400 |
| 2016/05/10 | 1,166 | 1,185 | 1,146 | 1,182 | 307,400 |
| 2016/05/09 | 1,174 | 1,193 | 1,152 | 1,165 | 419,800 |
| 2016/05/06 | 1,184 | 1,211 | 1,181 | 1,184 | 139,900 |
| 2016/05/02 | 1,176 | 1,200 | 1,172 | 1,191 | 282,600 |
| 2016/04/28 | 1,295 | 1,306 | 1,179 | 1,236 | 308,600 |
| 2016/04/27 | 1,290 | 1,296 | 1,276 | 1,282 | 168,300 |
| 2016/04/26 | 1,291 | 1,295 | 1,274 | 1,285 | 119,700 |
| 2016/04/25 | 1,302 | 1,317 | 1,288 | 1,297 | 205,700 |
| 2016/04/22 | 1,273 | 1,292 | 1,262 | 1,288 | 175,600 |
| 2016/04/21 | 1,266 | 1,281 | 1,257 | 1,279 | 297,300 |
| 2016/04/20 | 1,272 | 1,279 | 1,254 | 1,257 | 146,600 |
| 2016/04/19 | 1,244 | 1,261 | 1,243 | 1,254 | 149,500 |
| 2016/04/18 | 1,200 | 1,224 | 1,192 | 1,214 | 139,800 |
| 2016/04/15 | 1,251 | 1,259 | 1,242 | 1,254 | 197,900 |
| 2016/04/14 | 1,242 | 1,264 | 1,233 | 1,264 | 216,900 |
| 2016/04/13 | 1,200 | 1,226 | 1,194 | 1,223 | 203,100 |
| 2016/04/12 | 1,167 | 1,194 | 1,159 | 1,188 | 172,000 |
| 2016/04/11 | 1,169 | 1,175 | 1,141 | 1,165 | 244,800 |
| 2016/04/08 | 1,131 | 1,186 | 1,090 | 1,170 | 239,200 |
| 2016/04/07 | 1,138 | 1,167 | 1,136 | 1,153 | 208,300 |
| 2016/04/06 | 1,161 | 1,162 | 1,135 | 1,142 | 366,900 |
| 2016/04/05 | 1,195 | 1,204 | 1,161 | 1,164 | 274,700 |
| 2016/04/04 | 1,201 | 1,224 | 1,196 | 1,205 | 240,700 |
| 2016/04/01 | 1,237 | 1,237 | 1,200 | 1,202 | 340,100 |
| 2016/03/31 | 1,255 | 1,256 | 1,236 | 1,237 | 285,300 |
| 2016/03/30 | 1,267 | 1,273 | 1,250 | 1,253 | 169,500 |
| 2016/03/29 | 1,259 | 1,274 | 1,257 | 1,274 | 162,600 |
| 2016/03/28 | 1,272 | 1,280 | 1,259 | 1,280 | 172,400 |
| 2016/03/25 | 1,258 | 1,264 | 1,244 | 1,262 | 192,900 |
| 2016/03/24 | 1,251 | 1,262 | 1,249 | 1,253 | 233,200 |
| 2016/03/23 | 1,284 | 1,286 | 1,256 | 1,259 | 173,600 |
| 2016/03/22 | 1,279 | 1,293 | 1,262 | 1,281 | 159,800 |
| 2016/03/18 | 1,255 | 1,269 | 1,239 | 1,250 | 340,800 |
| 2016/03/17 | 1,268 | 1,286 | 1,246 | 1,259 | 234,600 |
| 2016/03/16 | 1,250 | 1,266 | 1,250 | 1,254 | 154,900 |
| 2016/03/15 | 1,269 | 1,271 | 1,254 | 1,260 | 205,200 |
| 2016/03/14 | 1,261 | 1,272 | 1,254 | 1,270 | 172,600 |
| 2016/03/11 | 1,230 | 1,252 | 1,226 | 1,246 | 328,900 |
| 2016/03/10 | 1,225 | 1,239 | 1,222 | 1,238 | 241,100 |
| 2016/03/09 | 1,209 | 1,221 | 1,184 | 1,206 | 266,100 |
| 2016/03/08 | 1,229 | 1,245 | 1,209 | 1,223 | 379,700 |
| 2016/03/07 | 1,224 | 1,236 | 1,221 | 1,227 | 251,500 |
| 2016/03/04 | 1,205 | 1,218 | 1,184 | 1,216 | 342,900 |
| 2016/03/03 | 1,198 | 1,217 | 1,198 | 1,210 | 143,000 |
| 2016/03/02 | 1,175 | 1,220 | 1,173 | 1,205 | 251,400 |
| 2016/03/01 | 1,147 | 1,156 | 1,127 | 1,145 | 215,000 |
| 2016/02/29 | 1,195 | 1,199 | 1,149 | 1,149 | 234,200 |
| 2016/02/26 | 1,186 | 1,196 | 1,171 | 1,173 | 200,500 |
| 2016/02/25 | 1,161 | 1,188 | 1,157 | 1,181 | 199,100 |
| 2016/02/24 | 1,146 | 1,169 | 1,137 | 1,155 | 274,500 |
| 2016/02/23 | 1,172 | 1,184 | 1,157 | 1,162 | 146,400 |
| 2016/02/22 | 1,165 | 1,181 | 1,162 | 1,170 | 135,300 |
| 2016/02/19 | 1,179 | 1,200 | 1,162 | 1,174 | 193,400 |
| 2016/02/18 | 1,203 | 1,213 | 1,189 | 1,200 | 218,800 |
| 2016/02/17 | 1,176 | 1,198 | 1,158 | 1,173 | 244,500 |
| 2016/02/16 | 1,166 | 1,203 | 1,163 | 1,178 | 410,800 |
| 2016/02/15 | 1,156 | 1,193 | 1,128 | 1,186 | 325,100 |
| 2016/02/12 | 1,153 | 1,177 | 1,101 | 1,101 | 368,300 |
| 2016/02/10 | 1,221 | 1,231 | 1,164 | 1,183 | 294,700 |
| 2016/02/09 | 1,239 | 1,249 | 1,210 | 1,219 | 191,200 |
| 2016/02/08 | 1,267 | 1,306 | 1,261 | 1,296 | 167,700 |
| 2016/02/05 | 1,272 | 1,286 | 1,259 | 1,281 | 261,300 |
| 2016/02/04 | 1,290 | 1,299 | 1,278 | 1,289 | 236,400 |
| 2016/02/03 | 1,294 | 1,336 | 1,284 | 1,300 | 362,400 |
| 2016/02/02 | 1,445 | 1,452 | 1,426 | 1,437 | 209,300 |
| 2016/02/01 | 1,450 | 1,459 | 1,439 | 1,449 | 225,200 |
| 2016/01/29 | 1,393 | 1,426 | 1,368 | 1,424 | 472,300 |
| 2016/01/28 | 1,395 | 1,410 | 1,386 | 1,393 | 194,000 |
| 2016/01/27 | 1,385 | 1,413 | 1,385 | 1,409 | 347,600 |
| 2016/01/26 | 1,372 | 1,372 | 1,350 | 1,356 | 150,800 |
| 2016/01/25 | 1,396 | 1,406 | 1,379 | 1,393 | 269,200 |
| 2016/01/22 | 1,355 | 1,372 | 1,326 | 1,370 | 236,100 |
| 2016/01/21 | 1,336 | 1,360 | 1,297 | 1,297 | 285,900 |
| 2016/01/20 | 1,376 | 1,386 | 1,335 | 1,335 | 255,100 |
| 2016/01/19 | 1,380 | 1,392 | 1,367 | 1,378 | 380,900 |
| 2016/01/18 | 1,376 | 1,388 | 1,369 | 1,382 | 388,300 |
| 2016/01/15 | 1,432 | 1,446 | 1,405 | 1,411 | 238,700 |
| 2016/01/14 | 1,402 | 1,408 | 1,384 | 1,406 | 378,300 |
| 2016/01/13 | 1,423 | 1,447 | 1,423 | 1,437 | 234,600 |
| 2016/01/12 | 1,412 | 1,431 | 1,401 | 1,401 | 273,300 |
| 2016/01/08 | 1,432 | 1,460 | 1,428 | 1,437 | 380,100 |
| 2016/01/07 | 1,479 | 1,486 | 1,447 | 1,448 | 240,500 |
| 2016/01/06 | 1,499 | 1,512 | 1,465 | 1,480 | 249,700 |
| 2016/01/05 | 1,497 | 1,509 | 1,483 | 1,499 | 213,100 |
| 2016/01/04 | 1,523 | 1,533 | 1,489 | 1,494 | 172,800 |