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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,042 | 2,043 | 2,031 | 2,032 | 84,600 |
| 2017/12/28 | 2,041 | 2,056 | 2,029 | 2,032 | 157,300 |
| 2017/12/27 | 2,050 | 2,055 | 2,031 | 2,037 | 120,900 |
| 2017/12/26 | 2,084 | 2,092 | 2,040 | 2,046 | 199,800 |
| 2017/12/25 | 2,044 | 2,071 | 2,041 | 2,070 | 151,900 |
| 2017/12/22 | 2,059 | 2,059 | 2,046 | 2,050 | 165,300 |
| 2017/12/21 | 2,026 | 2,051 | 2,024 | 2,047 | 178,800 |
| 2017/12/20 | 2,025 | 2,032 | 2,019 | 2,027 | 120,000 |
| 2017/12/19 | 2,038 | 2,040 | 2,023 | 2,025 | 117,100 |
| 2017/12/18 | 2,022 | 2,041 | 2,017 | 2,038 | 198,600 |
| 2017/12/15 | 2,010 | 2,019 | 1,998 | 2,006 | 255,800 |
| 2017/12/14 | 2,019 | 2,026 | 2,005 | 2,011 | 149,600 |
| 2017/12/13 | 2,021 | 2,025 | 2,005 | 2,013 | 194,100 |
| 2017/12/12 | 2,009 | 2,026 | 2,009 | 2,021 | 148,000 |
| 2017/12/11 | 2,027 | 2,028 | 1,986 | 2,007 | 183,600 |
| 2017/12/08 | 2,006 | 2,030 | 2,005 | 2,026 | 287,600 |
| 2017/12/07 | 1,996 | 2,016 | 1,991 | 2,013 | 237,700 |
| 2017/12/06 | 2,025 | 2,038 | 1,995 | 1,995 | 258,600 |
| 2017/12/05 | 2,022 | 2,040 | 2,020 | 2,036 | 143,200 |
| 2017/12/04 | 2,053 | 2,059 | 2,033 | 2,035 | 140,000 |
| 2017/12/01 | 2,071 | 2,080 | 2,036 | 2,050 | 197,000 |
| 2017/11/30 | 2,050 | 2,058 | 2,031 | 2,053 | 271,400 |
| 2017/11/29 | 2,050 | 2,062 | 2,042 | 2,056 | 195,800 |
| 2017/11/28 | 2,041 | 2,056 | 2,026 | 2,033 | 188,400 |
| 2017/11/27 | 2,089 | 2,089 | 2,042 | 2,043 | 177,700 |
| 2017/11/24 | 2,086 | 2,088 | 2,061 | 2,078 | 158,800 |
| 2017/11/22 | 2,080 | 2,105 | 2,068 | 2,084 | 262,000 |
| 2017/11/21 | 2,050 | 2,073 | 2,043 | 2,066 | 218,100 |
| 2017/11/20 | 2,030 | 2,045 | 1,976 | 2,027 | 412,100 |
| 2017/11/17 | 2,060 | 2,075 | 2,030 | 2,040 | 288,200 |
| 2017/11/16 | 2,005 | 2,060 | 1,991 | 2,048 | 318,600 |
| 2017/11/15 | 2,054 | 2,064 | 2,019 | 2,021 | 292,500 |
| 2017/11/14 | 2,071 | 2,088 | 2,061 | 2,072 | 291,100 |
| 2017/11/13 | 2,098 | 2,103 | 2,070 | 2,070 | 216,400 |
| 2017/11/10 | 2,068 | 2,101 | 2,050 | 2,090 | 396,900 |
| 2017/11/09 | 2,138 | 2,139 | 2,077 | 2,102 | 427,900 |
| 2017/11/08 | 2,146 | 2,156 | 2,125 | 2,140 | 340,400 |
| 2017/11/07 | 2,123 | 2,154 | 2,060 | 2,146 | 660,900 |
| 2017/11/06 | 2,077 | 2,174 | 2,077 | 2,171 | 997,100 |
| 2017/11/02 | 1,920 | 1,929 | 1,901 | 1,917 | 273,400 |
| 2017/11/01 | 1,936 | 1,936 | 1,923 | 1,928 | 206,100 |
| 2017/10/31 | 1,928 | 1,932 | 1,919 | 1,919 | 228,900 |
| 2017/10/30 | 1,932 | 1,941 | 1,919 | 1,928 | 319,600 |
| 2017/10/27 | 1,941 | 1,944 | 1,933 | 1,940 | 175,000 |
| 2017/10/26 | 1,929 | 1,941 | 1,927 | 1,929 | 164,600 |
| 2017/10/25 | 1,931 | 1,953 | 1,929 | 1,939 | 282,200 |
| 2017/10/24 | 1,923 | 1,941 | 1,916 | 1,938 | 224,600 |
| 2017/10/23 | 1,905 | 1,934 | 1,894 | 1,929 | 324,300 |
| 2017/10/20 | 1,893 | 1,897 | 1,877 | 1,890 | 230,500 |
| 2017/10/19 | 1,901 | 1,904 | 1,892 | 1,900 | 251,400 |
| 2017/10/18 | 1,907 | 1,907 | 1,892 | 1,895 | 124,600 |
| 2017/10/17 | 1,907 | 1,908 | 1,893 | 1,901 | 174,200 |
| 2017/10/16 | 1,895 | 1,908 | 1,889 | 1,900 | 208,600 |
| 2017/10/13 | 1,880 | 1,899 | 1,875 | 1,888 | 216,000 |
| 2017/10/12 | 1,885 | 1,890 | 1,878 | 1,887 | 171,300 |
| 2017/10/11 | 1,886 | 1,889 | 1,873 | 1,888 | 152,700 |
| 2017/10/10 | 1,875 | 1,891 | 1,869 | 1,888 | 261,300 |
| 2017/10/06 | 1,874 | 1,885 | 1,867 | 1,877 | 194,700 |
| 2017/10/05 | 1,883 | 1,883 | 1,867 | 1,877 | 196,600 |
| 2017/10/04 | 1,886 | 1,892 | 1,875 | 1,883 | 147,500 |
| 2017/10/03 | 1,879 | 1,883 | 1,866 | 1,879 | 147,700 |
| 2017/10/02 | 1,884 | 1,885 | 1,866 | 1,872 | 110,700 |
| 2017/09/29 | 1,884 | 1,890 | 1,872 | 1,885 | 150,800 |
| 2017/09/28 | 1,875 | 1,890 | 1,872 | 1,887 | 139,600 |
| 2017/09/27 | 1,873 | 1,875 | 1,842 | 1,870 | 116,100 |
| 2017/09/26 | 1,862 | 1,887 | 1,859 | 1,885 | 197,400 |
| 2017/09/25 | 1,880 | 1,881 | 1,866 | 1,871 | 173,900 |
| 2017/09/22 | 1,875 | 1,876 | 1,861 | 1,871 | 133,200 |
| 2017/09/21 | 1,866 | 1,888 | 1,866 | 1,872 | 231,300 |
| 2017/09/20 | 1,822 | 1,863 | 1,821 | 1,855 | 249,600 |
| 2017/09/19 | 1,818 | 1,833 | 1,800 | 1,823 | 464,500 |
| 2017/09/15 | 1,847 | 1,862 | 1,815 | 1,820 | 625,800 |
| 2017/09/14 | 1,856 | 1,859 | 1,832 | 1,838 | 101,500 |
| 2017/09/13 | 1,845 | 1,850 | 1,832 | 1,847 | 137,400 |
| 2017/09/12 | 1,850 | 1,850 | 1,819 | 1,833 | 138,400 |
| 2017/09/11 | 1,822 | 1,834 | 1,813 | 1,822 | 134,800 |
| 2017/09/08 | 1,805 | 1,828 | 1,805 | 1,813 | 226,800 |
| 2017/09/07 | 1,813 | 1,827 | 1,805 | 1,826 | 169,800 |
| 2017/09/06 | 1,807 | 1,816 | 1,792 | 1,812 | 168,900 |
| 2017/09/05 | 1,831 | 1,837 | 1,820 | 1,827 | 126,000 |
| 2017/09/04 | 1,852 | 1,858 | 1,820 | 1,825 | 142,800 |
| 2017/09/01 | 1,847 | 1,870 | 1,834 | 1,863 | 130,000 |
| 2017/08/31 | 1,839 | 1,852 | 1,834 | 1,839 | 142,900 |
| 2017/08/30 | 1,826 | 1,840 | 1,814 | 1,838 | 128,000 |
| 2017/08/29 | 1,789 | 1,817 | 1,789 | 1,813 | 138,800 |
| 2017/08/28 | 1,817 | 1,821 | 1,796 | 1,806 | 122,100 |
| 2017/08/25 | 1,797 | 1,811 | 1,787 | 1,807 | 191,500 |
| 2017/08/24 | 1,801 | 1,811 | 1,792 | 1,793 | 131,500 |
| 2017/08/23 | 1,832 | 1,836 | 1,805 | 1,809 | 163,300 |
| 2017/08/22 | 1,815 | 1,816 | 1,806 | 1,808 | 93,100 |
| 2017/08/21 | 1,802 | 1,819 | 1,802 | 1,817 | 112,600 |
| 2017/08/18 | 1,795 | 1,801 | 1,784 | 1,786 | 157,100 |
| 2017/08/17 | 1,819 | 1,833 | 1,812 | 1,821 | 116,700 |
| 2017/08/16 | 1,815 | 1,834 | 1,815 | 1,828 | 124,600 |
| 2017/08/15 | 1,830 | 1,845 | 1,823 | 1,832 | 158,900 |
| 2017/08/14 | 1,822 | 1,825 | 1,803 | 1,810 | 213,500 |
| 2017/08/10 | 1,842 | 1,862 | 1,839 | 1,850 | 170,600 |
| 2017/08/09 | 1,856 | 1,865 | 1,827 | 1,842 | 229,100 |
| 2017/08/08 | 1,908 | 1,913 | 1,870 | 1,873 | 246,700 |
| 2017/08/07 | 1,902 | 1,913 | 1,882 | 1,910 | 340,400 |
| 2017/08/04 | 1,800 | 1,912 | 1,800 | 1,903 | 548,000 |
| 2017/08/03 | 1,765 | 1,779 | 1,755 | 1,776 | 192,500 |
| 2017/08/02 | 1,750 | 1,769 | 1,734 | 1,760 | 208,100 |
| 2017/08/01 | 1,735 | 1,748 | 1,731 | 1,745 | 219,700 |
| 2017/07/31 | 1,732 | 1,739 | 1,723 | 1,733 | 263,700 |
| 2017/07/28 | 1,740 | 1,740 | 1,729 | 1,739 | 191,800 |
| 2017/07/27 | 1,755 | 1,761 | 1,741 | 1,748 | 159,500 |
| 2017/07/26 | 1,772 | 1,779 | 1,754 | 1,757 | 130,800 |
| 2017/07/25 | 1,780 | 1,781 | 1,763 | 1,768 | 189,300 |
| 2017/07/24 | 1,782 | 1,793 | 1,771 | 1,792 | 198,900 |
| 2017/07/21 | 1,777 | 1,792 | 1,771 | 1,792 | 130,400 |
| 2017/07/20 | 1,770 | 1,788 | 1,765 | 1,788 | 169,400 |
| 2017/07/19 | 1,759 | 1,769 | 1,756 | 1,765 | 129,300 |
| 2017/07/18 | 1,755 | 1,766 | 1,736 | 1,762 | 161,900 |
| 2017/07/14 | 1,735 | 1,756 | 1,735 | 1,756 | 143,200 |
| 2017/07/13 | 1,743 | 1,743 | 1,727 | 1,738 | 108,000 |
| 2017/07/12 | 1,730 | 1,739 | 1,725 | 1,731 | 160,800 |
| 2017/07/11 | 1,729 | 1,745 | 1,728 | 1,743 | 107,800 |
| 2017/07/10 | 1,734 | 1,743 | 1,728 | 1,729 | 113,300 |
| 2017/07/07 | 1,711 | 1,736 | 1,710 | 1,725 | 171,900 |
| 2017/07/06 | 1,746 | 1,746 | 1,724 | 1,730 | 194,000 |
| 2017/07/05 | 1,730 | 1,742 | 1,722 | 1,742 | 186,000 |
| 2017/07/04 | 1,730 | 1,732 | 1,712 | 1,721 | 245,500 |
| 2017/07/03 | 1,720 | 1,729 | 1,712 | 1,714 | 152,100 |
| 2017/06/30 | 1,708 | 1,720 | 1,704 | 1,709 | 273,400 |
| 2017/06/29 | 1,712 | 1,717 | 1,703 | 1,714 | 210,500 |
| 2017/06/28 | 1,677 | 1,705 | 1,676 | 1,693 | 233,800 |
| 2017/06/27 | 1,661 | 1,682 | 1,661 | 1,679 | 216,000 |
| 2017/06/26 | 1,675 | 1,679 | 1,662 | 1,662 | 112,000 |
| 2017/06/23 | 1,663 | 1,675 | 1,662 | 1,668 | 182,500 |
| 2017/06/22 | 1,649 | 1,659 | 1,637 | 1,657 | 170,000 |
| 2017/06/21 | 1,649 | 1,658 | 1,642 | 1,647 | 186,500 |
| 2017/06/20 | 1,649 | 1,664 | 1,643 | 1,662 | 271,100 |
| 2017/06/19 | 1,640 | 1,651 | 1,635 | 1,643 | 204,400 |
| 2017/06/16 | 1,626 | 1,640 | 1,622 | 1,633 | 530,700 |
| 2017/06/15 | 1,618 | 1,633 | 1,612 | 1,618 | 220,700 |
| 2017/06/14 | 1,632 | 1,638 | 1,621 | 1,621 | 235,200 |
| 2017/06/13 | 1,620 | 1,634 | 1,615 | 1,624 | 174,000 |
| 2017/06/12 | 1,609 | 1,626 | 1,609 | 1,614 | 191,200 |
| 2017/06/09 | 1,607 | 1,625 | 1,601 | 1,619 | 262,600 |
| 2017/06/08 | 1,609 | 1,619 | 1,602 | 1,611 | 202,600 |
| 2017/06/07 | 1,604 | 1,621 | 1,604 | 1,609 | 191,100 |
| 2017/06/06 | 1,633 | 1,633 | 1,595 | 1,595 | 173,800 |
| 2017/06/05 | 1,631 | 1,633 | 1,617 | 1,620 | 181,000 |
| 2017/06/02 | 1,626 | 1,645 | 1,626 | 1,639 | 312,000 |
| 2017/06/01 | 1,575 | 1,622 | 1,575 | 1,622 | 331,100 |
| 2017/05/31 | 1,542 | 1,585 | 1,531 | 1,580 | 268,300 |
| 2017/05/30 | 1,567 | 1,582 | 1,556 | 1,576 | 166,100 |
| 2017/05/29 | 1,573 | 1,583 | 1,566 | 1,566 | 127,000 |
| 2017/05/26 | 1,588 | 1,594 | 1,571 | 1,571 | 162,100 |
| 2017/05/25 | 1,584 | 1,589 | 1,577 | 1,579 | 193,700 |
| 2017/05/24 | 1,585 | 1,591 | 1,578 | 1,588 | 253,000 |
| 2017/05/23 | 1,575 | 1,580 | 1,564 | 1,567 | 120,700 |
| 2017/05/22 | 1,575 | 1,598 | 1,569 | 1,576 | 113,700 |
| 2017/05/19 | 1,559 | 1,575 | 1,551 | 1,572 | 208,600 |
| 2017/05/18 | 1,571 | 1,571 | 1,557 | 1,560 | 194,900 |
| 2017/05/17 | 1,594 | 1,597 | 1,587 | 1,587 | 187,200 |
| 2017/05/16 | 1,587 | 1,597 | 1,584 | 1,594 | 194,100 |
| 2017/05/15 | 1,602 | 1,602 | 1,579 | 1,583 | 234,400 |
| 2017/05/12 | 1,616 | 1,623 | 1,611 | 1,616 | 184,300 |
| 2017/05/11 | 1,623 | 1,627 | 1,610 | 1,617 | 221,600 |
| 2017/05/10 | 1,600 | 1,617 | 1,594 | 1,614 | 390,500 |
| 2017/05/09 | 1,612 | 1,613 | 1,577 | 1,596 | 456,200 |
| 2017/05/08 | 1,658 | 1,658 | 1,617 | 1,627 | 626,300 |
| 2017/05/02 | 1,646 | 1,667 | 1,637 | 1,659 | 207,300 |
| 2017/05/01 | 1,615 | 1,638 | 1,609 | 1,635 | 206,000 |
| 2017/04/28 | 1,614 | 1,624 | 1,611 | 1,615 | 228,200 |
| 2017/04/27 | 1,616 | 1,624 | 1,612 | 1,624 | 146,500 |
| 2017/04/26 | 1,604 | 1,619 | 1,598 | 1,618 | 143,800 |
| 2017/04/25 | 1,569 | 1,584 | 1,566 | 1,583 | 175,400 |
| 2017/04/24 | 1,567 | 1,574 | 1,552 | 1,570 | 162,400 |
| 2017/04/21 | 1,539 | 1,549 | 1,530 | 1,547 | 129,800 |
| 2017/04/20 | 1,511 | 1,526 | 1,511 | 1,516 | 189,400 |
| 2017/04/19 | 1,502 | 1,519 | 1,502 | 1,514 | 223,600 |
| 2017/04/18 | 1,512 | 1,528 | 1,510 | 1,513 | 170,100 |
| 2017/04/17 | 1,502 | 1,510 | 1,494 | 1,508 | 92,800 |
| 2017/04/14 | 1,510 | 1,523 | 1,505 | 1,509 | 136,500 |
| 2017/04/13 | 1,516 | 1,571 | 1,504 | 1,518 | 540,000 |
| 2017/04/12 | 1,543 | 1,546 | 1,532 | 1,541 | 185,800 |
| 2017/04/11 | 1,540 | 1,556 | 1,540 | 1,550 | 230,900 |
| 2017/04/10 | 1,542 | 1,553 | 1,532 | 1,548 | 162,800 |
| 2017/04/07 | 1,528 | 1,545 | 1,523 | 1,532 | 295,200 |
| 2017/04/06 | 1,535 | 1,539 | 1,511 | 1,512 | 178,400 |
| 2017/04/05 | 1,548 | 1,561 | 1,532 | 1,540 | 197,700 |
| 2017/04/04 | 1,540 | 1,552 | 1,528 | 1,538 | 286,000 |
| 2017/04/03 | 1,552 | 1,557 | 1,542 | 1,551 | 183,900 |
| 2017/03/31 | 1,588 | 1,588 | 1,550 | 1,551 | 273,200 |
| 2017/03/30 | 1,583 | 1,596 | 1,576 | 1,578 | 136,600 |
| 2017/03/29 | 1,588 | 1,596 | 1,572 | 1,585 | 187,600 |
| 2017/03/28 | 1,575 | 1,589 | 1,571 | 1,588 | 372,500 |
| 2017/03/27 | 1,556 | 1,570 | 1,553 | 1,565 | 299,400 |
| 2017/03/24 | 1,557 | 1,590 | 1,555 | 1,587 | 392,600 |
| 2017/03/23 | 1,553 | 1,558 | 1,543 | 1,554 | 262,800 |
| 2017/03/22 | 1,572 | 1,576 | 1,551 | 1,553 | 252,900 |
| 2017/03/21 | 1,583 | 1,607 | 1,583 | 1,596 | 214,000 |
| 2017/03/17 | 1,585 | 1,595 | 1,572 | 1,591 | 284,100 |
| 2017/03/16 | 1,579 | 1,603 | 1,576 | 1,597 | 267,300 |
| 2017/03/15 | 1,600 | 1,603 | 1,586 | 1,593 | 158,700 |
| 2017/03/14 | 1,623 | 1,628 | 1,607 | 1,610 | 140,900 |
| 2017/03/13 | 1,602 | 1,612 | 1,596 | 1,610 | 164,600 |
| 2017/03/10 | 1,624 | 1,627 | 1,604 | 1,609 | 319,100 |
| 2017/03/09 | 1,612 | 1,612 | 1,594 | 1,602 | 239,900 |
| 2017/03/08 | 1,612 | 1,613 | 1,591 | 1,602 | 192,200 |
| 2017/03/07 | 1,618 | 1,629 | 1,611 | 1,615 | 121,400 |
| 2017/03/06 | 1,614 | 1,629 | 1,612 | 1,618 | 138,200 |
| 2017/03/03 | 1,622 | 1,622 | 1,600 | 1,607 | 263,100 |
| 2017/03/02 | 1,658 | 1,660 | 1,630 | 1,633 | 219,900 |
| 2017/03/01 | 1,619 | 1,633 | 1,605 | 1,633 | 285,100 |
| 2017/02/28 | 1,629 | 1,663 | 1,627 | 1,633 | 234,700 |
| 2017/02/27 | 1,622 | 1,629 | 1,602 | 1,620 | 180,000 |
| 2017/02/24 | 1,645 | 1,657 | 1,625 | 1,643 | 239,400 |
| 2017/02/23 | 1,664 | 1,665 | 1,647 | 1,664 | 154,600 |
| 2017/02/22 | 1,658 | 1,664 | 1,651 | 1,661 | 167,500 |
| 2017/02/21 | 1,649 | 1,663 | 1,642 | 1,658 | 130,300 |
| 2017/02/20 | 1,630 | 1,652 | 1,628 | 1,649 | 137,000 |
| 2017/02/17 | 1,642 | 1,647 | 1,627 | 1,641 | 241,800 |
| 2017/02/16 | 1,624 | 1,675 | 1,624 | 1,662 | 351,000 |
| 2017/02/15 | 1,625 | 1,633 | 1,615 | 1,631 | 200,600 |
| 2017/02/14 | 1,626 | 1,631 | 1,607 | 1,607 | 218,800 |
| 2017/02/13 | 1,632 | 1,632 | 1,615 | 1,619 | 256,100 |
| 2017/02/10 | 1,622 | 1,645 | 1,614 | 1,623 | 375,800 |
| 2017/02/09 | 1,598 | 1,600 | 1,587 | 1,589 | 130,100 |
| 2017/02/08 | 1,581 | 1,608 | 1,579 | 1,605 | 162,600 |
| 2017/02/07 | 1,595 | 1,603 | 1,581 | 1,583 | 264,600 |
| 2017/02/06 | 1,585 | 1,636 | 1,582 | 1,601 | 292,500 |
| 2017/02/03 | 1,533 | 1,562 | 1,533 | 1,547 | 147,800 |
| 2017/02/02 | 1,544 | 1,560 | 1,528 | 1,530 | 143,100 |
| 2017/02/01 | 1,530 | 1,562 | 1,514 | 1,558 | 165,800 |
| 2017/01/31 | 1,548 | 1,557 | 1,540 | 1,549 | 95,000 |
| 2017/01/30 | 1,566 | 1,571 | 1,554 | 1,571 | 62,800 |
| 2017/01/27 | 1,585 | 1,587 | 1,570 | 1,579 | 93,600 |
| 2017/01/26 | 1,566 | 1,581 | 1,566 | 1,580 | 103,700 |
| 2017/01/25 | 1,549 | 1,564 | 1,548 | 1,555 | 106,600 |
| 2017/01/24 | 1,512 | 1,530 | 1,512 | 1,525 | 114,700 |
| 2017/01/23 | 1,520 | 1,530 | 1,505 | 1,520 | 86,400 |
| 2017/01/20 | 1,532 | 1,549 | 1,530 | 1,543 | 86,300 |
| 2017/01/19 | 1,530 | 1,539 | 1,521 | 1,533 | 110,100 |
| 2017/01/18 | 1,502 | 1,515 | 1,486 | 1,515 | 61,400 |
| 2017/01/17 | 1,522 | 1,527 | 1,506 | 1,506 | 92,000 |
| 2017/01/16 | 1,528 | 1,542 | 1,518 | 1,526 | 81,300 |
| 2017/01/13 | 1,524 | 1,547 | 1,523 | 1,546 | 111,300 |
| 2017/01/12 | 1,547 | 1,547 | 1,519 | 1,527 | 122,200 |
| 2017/01/11 | 1,548 | 1,548 | 1,536 | 1,546 | 88,000 |
| 2017/01/10 | 1,537 | 1,542 | 1,521 | 1,535 | 144,700 |
| 2017/01/06 | 1,538 | 1,547 | 1,534 | 1,545 | 92,700 |
| 2017/01/05 | 1,565 | 1,565 | 1,536 | 1,549 | 209,300 |
| 2017/01/04 | 1,529 | 1,568 | 1,525 | 1,565 | 165,900 |