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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,485 | 1,525 | 1,481 | 1,515 | 143,900 |
| 2018/12/27 | 1,476 | 1,491 | 1,451 | 1,488 | 283,000 |
| 2018/12/26 | 1,370 | 1,403 | 1,367 | 1,386 | 169,400 |
| 2018/12/25 | 1,401 | 1,401 | 1,352 | 1,357 | 197,000 |
| 2018/12/21 | 1,459 | 1,473 | 1,416 | 1,431 | 301,500 |
| 2018/12/20 | 1,508 | 1,515 | 1,458 | 1,461 | 232,200 |
| 2018/12/19 | 1,530 | 1,533 | 1,508 | 1,518 | 130,100 |
| 2018/12/18 | 1,551 | 1,571 | 1,536 | 1,536 | 160,600 |
| 2018/12/17 | 1,587 | 1,601 | 1,568 | 1,570 | 173,900 |
| 2018/12/14 | 1,630 | 1,633 | 1,588 | 1,591 | 260,000 |
| 2018/12/13 | 1,610 | 1,634 | 1,604 | 1,630 | 243,600 |
| 2018/12/12 | 1,558 | 1,588 | 1,558 | 1,585 | 261,700 |
| 2018/12/11 | 1,598 | 1,600 | 1,544 | 1,550 | 229,100 |
| 2018/12/10 | 1,661 | 1,664 | 1,604 | 1,608 | 337,700 |
| 2018/12/07 | 1,622 | 1,641 | 1,604 | 1,621 | 215,800 |
| 2018/12/06 | 1,652 | 1,660 | 1,622 | 1,630 | 268,200 |
| 2018/12/05 | 1,658 | 1,688 | 1,657 | 1,677 | 222,900 |
| 2018/12/04 | 1,730 | 1,742 | 1,697 | 1,698 | 237,500 |
| 2018/12/03 | 1,720 | 1,741 | 1,714 | 1,738 | 219,400 |
| 2018/11/30 | 1,650 | 1,707 | 1,649 | 1,697 | 345,000 |
| 2018/11/29 | 1,658 | 1,672 | 1,642 | 1,647 | 214,100 |
| 2018/11/28 | 1,632 | 1,637 | 1,614 | 1,630 | 250,700 |
| 2018/11/27 | 1,629 | 1,640 | 1,614 | 1,629 | 157,000 |
| 2018/11/26 | 1,601 | 1,620 | 1,601 | 1,611 | 137,700 |
| 2018/11/22 | 1,624 | 1,624 | 1,595 | 1,611 | 166,100 |
| 2018/11/21 | 1,580 | 1,616 | 1,576 | 1,612 | 137,100 |
| 2018/11/20 | 1,609 | 1,621 | 1,593 | 1,618 | 169,800 |
| 2018/11/19 | 1,632 | 1,637 | 1,609 | 1,622 | 162,400 |
| 2018/11/16 | 1,638 | 1,646 | 1,613 | 1,617 | 213,000 |
| 2018/11/15 | 1,630 | 1,646 | 1,625 | 1,646 | 168,500 |
| 2018/11/14 | 1,665 | 1,676 | 1,640 | 1,642 | 177,700 |
| 2018/11/13 | 1,676 | 1,707 | 1,643 | 1,657 | 224,600 |
| 2018/11/12 | 1,715 | 1,741 | 1,705 | 1,727 | 194,600 |
| 2018/11/09 | 1,725 | 1,747 | 1,720 | 1,721 | 251,300 |
| 2018/11/08 | 1,718 | 1,735 | 1,714 | 1,720 | 252,400 |
| 2018/11/07 | 1,713 | 1,721 | 1,660 | 1,665 | 399,600 |
| 2018/11/06 | 1,662 | 1,695 | 1,654 | 1,683 | 298,200 |
| 2018/11/05 | 1,637 | 1,682 | 1,615 | 1,643 | 673,000 |
| 2018/11/02 | 1,788 | 1,805 | 1,765 | 1,797 | 258,900 |
| 2018/11/01 | 1,746 | 1,777 | 1,729 | 1,753 | 208,400 |
| 2018/10/31 | 1,742 | 1,778 | 1,737 | 1,774 | 265,400 |
| 2018/10/30 | 1,680 | 1,732 | 1,680 | 1,732 | 697,800 |
| 2018/10/29 | 1,695 | 1,718 | 1,688 | 1,691 | 212,600 |
| 2018/10/26 | 1,690 | 1,691 | 1,655 | 1,677 | 268,600 |
| 2018/10/25 | 1,715 | 1,718 | 1,678 | 1,683 | 253,000 |
| 2018/10/24 | 1,754 | 1,765 | 1,730 | 1,755 | 213,500 |
| 2018/10/23 | 1,783 | 1,783 | 1,741 | 1,742 | 174,200 |
| 2018/10/22 | 1,768 | 1,814 | 1,761 | 1,805 | 156,700 |
| 2018/10/19 | 1,772 | 1,793 | 1,762 | 1,788 | 135,500 |
| 2018/10/18 | 1,836 | 1,837 | 1,794 | 1,797 | 187,100 |
| 2018/10/17 | 1,813 | 1,847 | 1,807 | 1,834 | 188,500 |
| 2018/10/16 | 1,777 | 1,793 | 1,769 | 1,789 | 173,200 |
| 2018/10/15 | 1,804 | 1,817 | 1,790 | 1,791 | 218,000 |
| 2018/10/12 | 1,819 | 1,845 | 1,809 | 1,836 | 236,600 |
| 2018/10/11 | 1,847 | 1,873 | 1,815 | 1,830 | 259,800 |
| 2018/10/10 | 1,911 | 1,925 | 1,894 | 1,915 | 191,300 |
| 2018/10/09 | 1,949 | 1,955 | 1,910 | 1,914 | 339,100 |
| 2018/10/05 | 1,968 | 1,983 | 1,957 | 1,970 | 187,200 |
| 2018/10/04 | 1,999 | 2,001 | 1,970 | 1,990 | 179,300 |
| 2018/10/03 | 1,999 | 2,008 | 1,967 | 1,967 | 129,000 |
| 2018/10/02 | 2,019 | 2,036 | 1,995 | 1,997 | 161,800 |
| 2018/10/01 | 1,994 | 2,012 | 1,980 | 2,000 | 125,200 |
| 2018/09/28 | 2,011 | 2,022 | 1,990 | 1,996 | 317,200 |
| 2018/09/27 | 2,013 | 2,017 | 1,983 | 1,994 | 192,200 |
| 2018/09/26 | 1,961 | 2,030 | 1,932 | 2,029 | 166,900 |
| 2018/09/25 | 1,980 | 2,018 | 1,963 | 2,018 | 305,900 |
| 2018/09/21 | 1,950 | 1,975 | 1,935 | 1,973 | 261,300 |
| 2018/09/20 | 1,950 | 1,950 | 1,912 | 1,926 | 150,400 |
| 2018/09/19 | 1,925 | 1,944 | 1,902 | 1,936 | 204,300 |
| 2018/09/18 | 1,822 | 1,897 | 1,820 | 1,894 | 188,600 |
| 2018/09/14 | 1,830 | 1,843 | 1,821 | 1,828 | 249,300 |
| 2018/09/13 | 1,795 | 1,844 | 1,795 | 1,815 | 117,700 |
| 2018/09/12 | 1,808 | 1,817 | 1,758 | 1,790 | 202,400 |
| 2018/09/11 | 1,800 | 1,814 | 1,787 | 1,810 | 264,400 |
| 2018/09/10 | 1,775 | 1,791 | 1,763 | 1,772 | 190,300 |
| 2018/09/07 | 1,809 | 1,812 | 1,764 | 1,780 | 249,300 |
| 2018/09/06 | 1,835 | 1,847 | 1,822 | 1,834 | 178,900 |
| 2018/09/05 | 1,837 | 1,863 | 1,833 | 1,851 | 190,800 |
| 2018/09/04 | 1,817 | 1,856 | 1,802 | 1,844 | 232,600 |
| 2018/09/03 | 1,847 | 1,847 | 1,808 | 1,825 | 198,100 |
| 2018/08/31 | 1,802 | 1,867 | 1,794 | 1,853 | 327,200 |
| 2018/08/30 | 1,799 | 1,824 | 1,794 | 1,821 | 232,500 |
| 2018/08/29 | 1,778 | 1,791 | 1,771 | 1,782 | 94,900 |
| 2018/08/28 | 1,798 | 1,798 | 1,769 | 1,770 | 106,100 |
| 2018/08/27 | 1,729 | 1,764 | 1,725 | 1,760 | 171,500 |
| 2018/08/24 | 1,728 | 1,728 | 1,705 | 1,712 | 143,500 |
| 2018/08/23 | 1,724 | 1,727 | 1,706 | 1,709 | 89,700 |
| 2018/08/22 | 1,680 | 1,719 | 1,680 | 1,712 | 123,300 |
| 2018/08/21 | 1,685 | 1,691 | 1,669 | 1,683 | 112,500 |
| 2018/08/20 | 1,688 | 1,705 | 1,688 | 1,696 | 144,700 |
| 2018/08/17 | 1,665 | 1,702 | 1,664 | 1,701 | 131,000 |
| 2018/08/16 | 1,672 | 1,677 | 1,649 | 1,672 | 151,000 |
| 2018/08/15 | 1,693 | 1,713 | 1,684 | 1,689 | 136,900 |
| 2018/08/14 | 1,669 | 1,688 | 1,655 | 1,688 | 201,000 |
| 2018/08/13 | 1,698 | 1,702 | 1,675 | 1,678 | 188,900 |
| 2018/08/10 | 1,731 | 1,731 | 1,700 | 1,706 | 189,000 |
| 2018/08/09 | 1,747 | 1,747 | 1,725 | 1,739 | 203,300 |
| 2018/08/08 | 1,767 | 1,773 | 1,749 | 1,753 | 237,800 |
| 2018/08/07 | 1,770 | 1,782 | 1,755 | 1,775 | 128,700 |
| 2018/08/06 | 1,801 | 1,816 | 1,781 | 1,786 | 144,100 |
| 2018/08/03 | 1,826 | 1,830 | 1,792 | 1,799 | 117,600 |
| 2018/08/02 | 1,835 | 1,844 | 1,805 | 1,811 | 124,300 |
| 2018/08/01 | 1,823 | 1,841 | 1,805 | 1,834 | 114,200 |
| 2018/07/31 | 1,807 | 1,829 | 1,796 | 1,808 | 150,800 |
| 2018/07/30 | 1,813 | 1,831 | 1,812 | 1,818 | 92,100 |
| 2018/07/27 | 1,815 | 1,839 | 1,801 | 1,827 | 148,000 |
| 2018/07/26 | 1,776 | 1,810 | 1,776 | 1,805 | 131,300 |
| 2018/07/25 | 1,735 | 1,766 | 1,726 | 1,764 | 249,200 |
| 2018/07/24 | 1,755 | 1,778 | 1,745 | 1,755 | 246,600 |
| 2018/07/23 | 1,754 | 1,780 | 1,745 | 1,770 | 124,700 |
| 2018/07/20 | 1,796 | 1,809 | 1,764 | 1,774 | 167,400 |
| 2018/07/19 | 1,801 | 1,817 | 1,793 | 1,804 | 138,700 |
| 2018/07/18 | 1,826 | 1,837 | 1,795 | 1,797 | 153,100 |
| 2018/07/17 | 1,771 | 1,820 | 1,771 | 1,801 | 230,600 |
| 2018/07/13 | 1,751 | 1,771 | 1,746 | 1,766 | 158,300 |
| 2018/07/12 | 1,749 | 1,759 | 1,723 | 1,735 | 211,700 |
| 2018/07/11 | 1,750 | 1,758 | 1,726 | 1,734 | 200,500 |
| 2018/07/10 | 1,752 | 1,770 | 1,742 | 1,742 | 273,900 |
| 2018/07/09 | 1,714 | 1,750 | 1,709 | 1,742 | 249,700 |
| 2018/07/06 | 1,659 | 1,683 | 1,659 | 1,675 | 134,600 |
| 2018/07/05 | 1,677 | 1,679 | 1,651 | 1,654 | 133,900 |
| 2018/07/04 | 1,671 | 1,691 | 1,671 | 1,684 | 129,600 |
| 2018/07/03 | 1,700 | 1,709 | 1,674 | 1,687 | 188,300 |
| 2018/07/02 | 1,730 | 1,733 | 1,689 | 1,691 | 173,200 |
| 2018/06/29 | 1,736 | 1,739 | 1,712 | 1,732 | 205,100 |
| 2018/06/28 | 1,738 | 1,742 | 1,715 | 1,737 | 174,500 |
| 2018/06/27 | 1,762 | 1,762 | 1,728 | 1,746 | 145,900 |
| 2018/06/26 | 1,726 | 1,768 | 1,723 | 1,765 | 146,300 |
| 2018/06/25 | 1,757 | 1,767 | 1,739 | 1,741 | 161,400 |
| 2018/06/22 | 1,739 | 1,747 | 1,732 | 1,747 | 244,400 |
| 2018/06/21 | 1,782 | 1,791 | 1,753 | 1,755 | 149,300 |
| 2018/06/20 | 1,808 | 1,809 | 1,761 | 1,790 | 153,400 |
| 2018/06/19 | 1,825 | 1,837 | 1,800 | 1,800 | 134,600 |
| 2018/06/18 | 1,860 | 1,861 | 1,832 | 1,838 | 120,500 |
| 2018/06/15 | 1,900 | 1,900 | 1,868 | 1,871 | 157,300 |
| 2018/06/14 | 1,887 | 1,887 | 1,871 | 1,872 | 150,700 |
| 2018/06/13 | 1,886 | 1,899 | 1,881 | 1,894 | 120,100 |
| 2018/06/12 | 1,887 | 1,891 | 1,868 | 1,881 | 139,300 |
| 2018/06/11 | 1,870 | 1,888 | 1,866 | 1,877 | 73,200 |
| 2018/06/08 | 1,876 | 1,886 | 1,867 | 1,868 | 163,600 |
| 2018/06/07 | 1,873 | 1,895 | 1,873 | 1,885 | 101,900 |
| 2018/06/06 | 1,863 | 1,871 | 1,849 | 1,863 | 131,200 |
| 2018/06/05 | 1,856 | 1,883 | 1,836 | 1,870 | 151,300 |
| 2018/06/04 | 1,829 | 1,858 | 1,824 | 1,851 | 173,700 |
| 2018/06/01 | 1,800 | 1,808 | 1,779 | 1,802 | 227,300 |
| 2018/05/31 | 1,825 | 1,825 | 1,804 | 1,817 | 318,100 |
| 2018/05/30 | 1,820 | 1,826 | 1,807 | 1,814 | 152,900 |
| 2018/05/29 | 1,870 | 1,874 | 1,846 | 1,857 | 103,200 |
| 2018/05/28 | 1,867 | 1,875 | 1,862 | 1,869 | 65,400 |
| 2018/05/25 | 1,885 | 1,903 | 1,868 | 1,879 | 164,300 |
| 2018/05/24 | 1,926 | 1,926 | 1,906 | 1,910 | 179,300 |
| 2018/05/23 | 1,938 | 1,951 | 1,918 | 1,926 | 176,300 |
| 2018/05/22 | 1,940 | 1,948 | 1,929 | 1,944 | 131,000 |
| 2018/05/21 | 1,945 | 1,950 | 1,931 | 1,940 | 128,200 |
| 2018/05/18 | 1,955 | 1,960 | 1,937 | 1,953 | 92,000 |
| 2018/05/17 | 1,949 | 1,961 | 1,930 | 1,957 | 112,800 |
| 2018/05/16 | 1,958 | 1,958 | 1,937 | 1,943 | 181,300 |
| 2018/05/15 | 1,960 | 1,986 | 1,957 | 1,975 | 160,200 |
| 2018/05/14 | 1,976 | 1,979 | 1,925 | 1,956 | 263,500 |
| 2018/05/11 | 1,957 | 1,988 | 1,953 | 1,988 | 177,000 |
| 2018/05/10 | 1,954 | 1,966 | 1,945 | 1,961 | 150,600 |
| 2018/05/09 | 1,947 | 1,963 | 1,939 | 1,952 | 198,400 |
| 2018/05/08 | 1,914 | 1,957 | 1,890 | 1,947 | 410,400 |
| 2018/05/07 | 1,880 | 1,885 | 1,841 | 1,874 | 187,800 |
| 2018/05/02 | 1,860 | 1,877 | 1,858 | 1,870 | 106,900 |
| 2018/05/01 | 1,860 | 1,877 | 1,849 | 1,872 | 165,300 |
| 2018/04/27 | 1,884 | 1,886 | 1,859 | 1,873 | 159,200 |
| 2018/04/26 | 1,893 | 1,893 | 1,867 | 1,871 | 154,300 |
| 2018/04/25 | 1,883 | 1,890 | 1,866 | 1,885 | 147,800 |
| 2018/04/24 | 1,910 | 1,910 | 1,875 | 1,894 | 119,000 |
| 2018/04/23 | 1,892 | 1,908 | 1,885 | 1,893 | 127,100 |
| 2018/04/20 | 1,895 | 1,896 | 1,883 | 1,887 | 152,900 |
| 2018/04/19 | 1,880 | 1,897 | 1,873 | 1,883 | 178,100 |
| 2018/04/18 | 1,857 | 1,878 | 1,848 | 1,870 | 139,300 |
| 2018/04/17 | 1,857 | 1,870 | 1,840 | 1,847 | 179,900 |
| 2018/04/16 | 1,837 | 1,853 | 1,824 | 1,849 | 111,800 |
| 2018/04/13 | 1,819 | 1,848 | 1,819 | 1,840 | 201,300 |
| 2018/04/12 | 1,830 | 1,830 | 1,802 | 1,804 | 136,800 |
| 2018/04/11 | 1,828 | 1,839 | 1,812 | 1,833 | 160,300 |
| 2018/04/10 | 1,797 | 1,823 | 1,793 | 1,813 | 119,400 |
| 2018/04/09 | 1,809 | 1,811 | 1,793 | 1,807 | 144,200 |
| 2018/04/06 | 1,825 | 1,837 | 1,813 | 1,813 | 201,700 |
| 2018/04/05 | 1,813 | 1,828 | 1,801 | 1,819 | 174,000 |
| 2018/04/04 | 1,790 | 1,796 | 1,775 | 1,791 | 134,900 |
| 2018/04/03 | 1,778 | 1,795 | 1,768 | 1,786 | 101,100 |
| 2018/04/02 | 1,800 | 1,808 | 1,793 | 1,794 | 87,400 |
| 2018/03/30 | 1,810 | 1,812 | 1,783 | 1,805 | 93,500 |
| 2018/03/29 | 1,816 | 1,816 | 1,763 | 1,786 | 154,900 |
| 2018/03/28 | 1,780 | 1,799 | 1,766 | 1,797 | 162,800 |
| 2018/03/27 | 1,780 | 1,819 | 1,777 | 1,819 | 265,900 |
| 2018/03/26 | 1,747 | 1,758 | 1,721 | 1,758 | 236,900 |
| 2018/03/23 | 1,785 | 1,794 | 1,742 | 1,747 | 286,700 |
| 2018/03/22 | 1,810 | 1,821 | 1,801 | 1,819 | 144,600 |
| 2018/03/20 | 1,789 | 1,813 | 1,786 | 1,811 | 193,500 |
| 2018/03/19 | 1,805 | 1,819 | 1,797 | 1,803 | 123,400 |
| 2018/03/16 | 1,840 | 1,840 | 1,803 | 1,806 | 332,800 |
| 2018/03/15 | 1,852 | 1,852 | 1,817 | 1,844 | 100,600 |
| 2018/03/14 | 1,837 | 1,864 | 1,835 | 1,856 | 144,300 |
| 2018/03/13 | 1,829 | 1,848 | 1,819 | 1,846 | 161,100 |
| 2018/03/12 | 1,857 | 1,857 | 1,836 | 1,847 | 140,900 |
| 2018/03/09 | 1,841 | 1,863 | 1,817 | 1,824 | 371,200 |
| 2018/03/08 | 1,816 | 1,821 | 1,797 | 1,809 | 247,200 |
| 2018/03/07 | 1,780 | 1,809 | 1,776 | 1,794 | 232,200 |
| 2018/03/06 | 1,810 | 1,818 | 1,789 | 1,792 | 291,400 |
| 2018/03/05 | 1,780 | 1,782 | 1,758 | 1,768 | 205,500 |
| 2018/03/02 | 1,807 | 1,819 | 1,786 | 1,795 | 227,800 |
| 2018/03/01 | 1,851 | 1,857 | 1,826 | 1,845 | 239,300 |
| 2018/02/28 | 1,877 | 1,893 | 1,866 | 1,866 | 266,000 |
| 2018/02/27 | 1,895 | 1,903 | 1,884 | 1,889 | 121,800 |
| 2018/02/26 | 1,876 | 1,881 | 1,868 | 1,876 | 151,800 |
| 2018/02/23 | 1,837 | 1,876 | 1,832 | 1,867 | 389,400 |
| 2018/02/22 | 1,827 | 1,831 | 1,815 | 1,825 | 449,400 |
| 2018/02/21 | 1,842 | 1,857 | 1,829 | 1,831 | 762,100 |
| 2018/02/20 | 1,859 | 1,872 | 1,853 | 1,865 | 171,700 |
| 2018/02/19 | 1,838 | 1,865 | 1,824 | 1,863 | 133,900 |
| 2018/02/16 | 1,816 | 1,826 | 1,798 | 1,813 | 175,200 |
| 2018/02/15 | 1,804 | 1,821 | 1,794 | 1,795 | 179,200 |
| 2018/02/14 | 1,800 | 1,808 | 1,773 | 1,785 | 200,800 |
| 2018/02/13 | 1,847 | 1,858 | 1,799 | 1,801 | 192,200 |
| 2018/02/09 | 1,800 | 1,822 | 1,792 | 1,817 | 360,300 |
| 2018/02/08 | 1,880 | 1,885 | 1,854 | 1,867 | 292,200 |
| 2018/02/07 | 1,924 | 1,954 | 1,880 | 1,880 | 481,500 |
| 2018/02/06 | 1,916 | 1,927 | 1,835 | 1,876 | 583,600 |
| 2018/02/05 | 1,981 | 2,001 | 1,948 | 1,956 | 276,300 |
| 2018/02/02 | 2,003 | 2,019 | 1,996 | 2,013 | 201,600 |
| 2018/02/01 | 1,999 | 2,035 | 1,982 | 2,033 | 236,100 |
| 2018/01/31 | 1,995 | 2,023 | 1,985 | 1,985 | 305,900 |
| 2018/01/30 | 2,024 | 2,030 | 1,981 | 1,983 | 223,500 |
| 2018/01/29 | 2,024 | 2,035 | 2,013 | 2,024 | 185,100 |
| 2018/01/26 | 2,030 | 2,033 | 2,016 | 2,022 | 159,800 |
| 2018/01/25 | 2,050 | 2,050 | 2,029 | 2,033 | 193,000 |
| 2018/01/24 | 2,040 | 2,062 | 2,032 | 2,059 | 268,200 |
| 2018/01/23 | 2,050 | 2,050 | 2,015 | 2,031 | 225,900 |
| 2018/01/22 | 2,061 | 2,066 | 2,036 | 2,042 | 118,600 |
| 2018/01/19 | 2,063 | 2,063 | 2,033 | 2,057 | 242,300 |
| 2018/01/18 | 2,102 | 2,102 | 2,043 | 2,048 | 300,600 |
| 2018/01/17 | 2,108 | 2,112 | 2,081 | 2,089 | 233,400 |
| 2018/01/16 | 2,121 | 2,129 | 2,108 | 2,126 | 130,100 |
| 2018/01/15 | 2,137 | 2,138 | 2,117 | 2,124 | 109,700 |
| 2018/01/12 | 2,146 | 2,148 | 2,099 | 2,116 | 259,800 |
| 2018/01/11 | 2,105 | 2,150 | 2,100 | 2,146 | 385,200 |
| 2018/01/10 | 2,089 | 2,100 | 2,077 | 2,097 | 164,800 |
| 2018/01/09 | 2,093 | 2,094 | 2,067 | 2,084 | 173,700 |
| 2018/01/05 | 2,100 | 2,108 | 2,074 | 2,081 | 209,500 |
| 2018/01/04 | 2,068 | 2,091 | 2,065 | 2,091 | 176,600 |