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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,652 | 1,652 | 1,625 | 1,630 | 192,000 |
| 2019/12/27 | 1,660 | 1,666 | 1,653 | 1,659 | 64,300 |
| 2019/12/26 | 1,630 | 1,650 | 1,629 | 1,650 | 122,000 |
| 2019/12/25 | 1,639 | 1,639 | 1,618 | 1,631 | 168,900 |
| 2019/12/24 | 1,630 | 1,634 | 1,599 | 1,623 | 217,700 |
| 2019/12/23 | 1,648 | 1,651 | 1,627 | 1,628 | 79,500 |
| 2019/12/20 | 1,657 | 1,668 | 1,650 | 1,650 | 118,300 |
| 2019/12/19 | 1,648 | 1,655 | 1,641 | 1,655 | 101,900 |
| 2019/12/18 | 1,670 | 1,673 | 1,658 | 1,668 | 107,700 |
| 2019/12/17 | 1,685 | 1,685 | 1,664 | 1,682 | 95,100 |
| 2019/12/16 | 1,686 | 1,689 | 1,665 | 1,666 | 90,300 |
| 2019/12/13 | 1,686 | 1,697 | 1,677 | 1,686 | 232,800 |
| 2019/12/12 | 1,662 | 1,662 | 1,641 | 1,646 | 117,300 |
| 2019/12/11 | 1,658 | 1,664 | 1,647 | 1,654 | 135,900 |
| 2019/12/10 | 1,674 | 1,680 | 1,664 | 1,666 | 154,100 |
| 2019/12/09 | 1,660 | 1,669 | 1,649 | 1,667 | 121,400 |
| 2019/12/06 | 1,645 | 1,650 | 1,641 | 1,647 | 109,500 |
| 2019/12/05 | 1,641 | 1,646 | 1,623 | 1,636 | 130,400 |
| 2019/12/04 | 1,605 | 1,630 | 1,597 | 1,630 | 266,100 |
| 2019/12/03 | 1,619 | 1,629 | 1,603 | 1,620 | 119,800 |
| 2019/12/02 | 1,606 | 1,632 | 1,605 | 1,628 | 140,700 |
| 2019/11/29 | 1,609 | 1,618 | 1,601 | 1,604 | 125,300 |
| 2019/11/28 | 1,626 | 1,629 | 1,602 | 1,612 | 150,100 |
| 2019/11/27 | 1,641 | 1,650 | 1,628 | 1,645 | 143,200 |
| 2019/11/26 | 1,658 | 1,661 | 1,621 | 1,621 | 218,900 |
| 2019/11/25 | 1,634 | 1,646 | 1,629 | 1,638 | 123,200 |
| 2019/11/22 | 1,605 | 1,630 | 1,600 | 1,620 | 192,400 |
| 2019/11/21 | 1,592 | 1,603 | 1,573 | 1,600 | 228,900 |
| 2019/11/20 | 1,587 | 1,599 | 1,582 | 1,593 | 128,300 |
| 2019/11/19 | 1,592 | 1,608 | 1,587 | 1,598 | 120,400 |
| 2019/11/18 | 1,606 | 1,616 | 1,597 | 1,607 | 183,600 |
| 2019/11/15 | 1,592 | 1,626 | 1,591 | 1,611 | 186,900 |
| 2019/11/14 | 1,613 | 1,618 | 1,578 | 1,578 | 186,800 |
| 2019/11/13 | 1,639 | 1,644 | 1,626 | 1,631 | 148,000 |
| 2019/11/12 | 1,614 | 1,650 | 1,612 | 1,648 | 180,900 |
| 2019/11/11 | 1,630 | 1,640 | 1,610 | 1,613 | 188,200 |
| 2019/11/08 | 1,645 | 1,648 | 1,617 | 1,624 | 347,100 |
| 2019/11/07 | 1,636 | 1,639 | 1,613 | 1,619 | 219,200 |
| 2019/11/06 | 1,654 | 1,654 | 1,619 | 1,636 | 217,900 |
| 2019/11/05 | 1,641 | 1,658 | 1,626 | 1,630 | 236,900 |
| 2019/11/01 | 1,641 | 1,649 | 1,633 | 1,646 | 152,400 |
| 2019/10/31 | 1,656 | 1,659 | 1,641 | 1,653 | 174,500 |
| 2019/10/30 | 1,659 | 1,659 | 1,639 | 1,646 | 286,800 |
| 2019/10/29 | 1,650 | 1,672 | 1,650 | 1,664 | 123,600 |
| 2019/10/28 | 1,634 | 1,645 | 1,630 | 1,632 | 117,600 |
| 2019/10/25 | 1,604 | 1,625 | 1,604 | 1,624 | 145,300 |
| 2019/10/24 | 1,603 | 1,614 | 1,589 | 1,607 | 165,200 |
| 2019/10/23 | 1,598 | 1,603 | 1,571 | 1,601 | 254,800 |
| 2019/10/21 | 1,589 | 1,597 | 1,581 | 1,590 | 95,600 |
| 2019/10/18 | 1,594 | 1,608 | 1,574 | 1,580 | 148,700 |
| 2019/10/17 | 1,600 | 1,600 | 1,571 | 1,585 | 145,900 |
| 2019/10/16 | 1,594 | 1,622 | 1,593 | 1,600 | 260,600 |
| 2019/10/15 | 1,568 | 1,595 | 1,563 | 1,572 | 225,500 |
| 2019/10/11 | 1,540 | 1,543 | 1,525 | 1,539 | 157,000 |
| 2019/10/10 | 1,532 | 1,542 | 1,512 | 1,539 | 119,000 |
| 2019/10/09 | 1,500 | 1,536 | 1,498 | 1,534 | 173,800 |
| 2019/10/08 | 1,505 | 1,528 | 1,501 | 1,518 | 200,700 |
| 2019/10/07 | 1,495 | 1,505 | 1,480 | 1,490 | 116,800 |
| 2019/10/04 | 1,470 | 1,495 | 1,467 | 1,489 | 151,600 |
| 2019/10/03 | 1,485 | 1,489 | 1,471 | 1,483 | 160,800 |
| 2019/10/02 | 1,520 | 1,543 | 1,513 | 1,532 | 168,400 |
| 2019/10/01 | 1,520 | 1,542 | 1,515 | 1,534 | 115,000 |
| 2019/09/30 | 1,506 | 1,519 | 1,487 | 1,506 | 182,700 |
| 2019/09/27 | 1,561 | 1,564 | 1,512 | 1,534 | 224,400 |
| 2019/09/26 | 1,583 | 1,614 | 1,583 | 1,593 | 302,500 |
| 2019/09/25 | 1,554 | 1,578 | 1,548 | 1,568 | 213,200 |
| 2019/09/24 | 1,548 | 1,573 | 1,545 | 1,565 | 162,800 |
| 2019/09/20 | 1,585 | 1,585 | 1,543 | 1,551 | 356,100 |
| 2019/09/19 | 1,556 | 1,582 | 1,552 | 1,574 | 173,900 |
| 2019/09/18 | 1,578 | 1,579 | 1,551 | 1,552 | 145,200 |
| 2019/09/17 | 1,569 | 1,583 | 1,556 | 1,573 | 242,300 |
| 2019/09/13 | 1,582 | 1,582 | 1,549 | 1,566 | 372,100 |
| 2019/09/12 | 1,573 | 1,588 | 1,565 | 1,570 | 316,300 |
| 2019/09/11 | 1,520 | 1,544 | 1,514 | 1,541 | 149,800 |
| 2019/09/10 | 1,485 | 1,509 | 1,483 | 1,507 | 143,300 |
| 2019/09/09 | 1,463 | 1,469 | 1,456 | 1,468 | 115,800 |
| 2019/09/06 | 1,475 | 1,478 | 1,446 | 1,450 | 138,900 |
| 2019/09/05 | 1,438 | 1,474 | 1,438 | 1,463 | 161,000 |
| 2019/09/04 | 1,430 | 1,432 | 1,411 | 1,415 | 151,600 |
| 2019/09/03 | 1,420 | 1,451 | 1,420 | 1,442 | 103,500 |
| 2019/09/02 | 1,430 | 1,437 | 1,423 | 1,426 | 69,500 |
| 2019/08/30 | 1,424 | 1,443 | 1,414 | 1,440 | 277,400 |
| 2019/08/29 | 1,403 | 1,403 | 1,380 | 1,396 | 86,100 |
| 2019/08/28 | 1,408 | 1,413 | 1,389 | 1,398 | 104,400 |
| 2019/08/27 | 1,410 | 1,412 | 1,402 | 1,407 | 113,100 |
| 2019/08/26 | 1,376 | 1,395 | 1,371 | 1,391 | 204,600 |
| 2019/08/23 | 1,429 | 1,433 | 1,414 | 1,416 | 164,200 |
| 2019/08/22 | 1,433 | 1,435 | 1,409 | 1,415 | 128,700 |
| 2019/08/21 | 1,410 | 1,425 | 1,405 | 1,421 | 138,200 |
| 2019/08/20 | 1,425 | 1,437 | 1,421 | 1,437 | 84,300 |
| 2019/08/19 | 1,436 | 1,439 | 1,420 | 1,425 | 111,700 |
| 2019/08/16 | 1,390 | 1,417 | 1,385 | 1,411 | 165,500 |
| 2019/08/15 | 1,373 | 1,401 | 1,369 | 1,400 | 113,000 |
| 2019/08/14 | 1,401 | 1,420 | 1,398 | 1,413 | 162,200 |
| 2019/08/13 | 1,390 | 1,392 | 1,374 | 1,385 | 189,500 |
| 2019/08/09 | 1,425 | 1,430 | 1,411 | 1,420 | 122,900 |
| 2019/08/08 | 1,398 | 1,427 | 1,393 | 1,417 | 154,200 |
| 2019/08/07 | 1,395 | 1,408 | 1,385 | 1,400 | 246,200 |
| 2019/08/06 | 1,373 | 1,415 | 1,367 | 1,414 | 280,500 |
| 2019/08/05 | 1,407 | 1,447 | 1,394 | 1,423 | 356,600 |
| 2019/08/02 | 1,556 | 1,575 | 1,501 | 1,507 | 335,500 |
| 2019/08/01 | 1,578 | 1,593 | 1,568 | 1,588 | 136,200 |
| 2019/07/31 | 1,600 | 1,608 | 1,585 | 1,595 | 196,100 |
| 2019/07/30 | 1,617 | 1,629 | 1,606 | 1,615 | 230,500 |
| 2019/07/29 | 1,628 | 1,630 | 1,613 | 1,621 | 287,000 |
| 2019/07/26 | 1,635 | 1,637 | 1,623 | 1,634 | 136,400 |
| 2019/07/25 | 1,640 | 1,640 | 1,627 | 1,632 | 170,200 |
| 2019/07/24 | 1,616 | 1,626 | 1,606 | 1,624 | 164,600 |
| 2019/07/23 | 1,598 | 1,618 | 1,586 | 1,615 | 167,900 |
| 2019/07/22 | 1,586 | 1,602 | 1,584 | 1,589 | 158,900 |
| 2019/07/19 | 1,550 | 1,581 | 1,546 | 1,577 | 152,200 |
| 2019/07/18 | 1,600 | 1,602 | 1,546 | 1,549 | 212,800 |
| 2019/07/17 | 1,606 | 1,620 | 1,601 | 1,615 | 126,500 |
| 2019/07/16 | 1,622 | 1,622 | 1,601 | 1,613 | 114,800 |
| 2019/07/12 | 1,609 | 1,623 | 1,605 | 1,622 | 142,200 |
| 2019/07/11 | 1,595 | 1,610 | 1,589 | 1,609 | 193,800 |
| 2019/07/10 | 1,602 | 1,602 | 1,584 | 1,587 | 267,700 |
| 2019/07/09 | 1,669 | 1,669 | 1,616 | 1,621 | 258,900 |
| 2019/07/08 | 1,682 | 1,690 | 1,670 | 1,670 | 130,700 |
| 2019/07/05 | 1,694 | 1,696 | 1,685 | 1,687 | 148,900 |
| 2019/07/04 | 1,689 | 1,697 | 1,685 | 1,692 | 140,100 |
| 2019/07/03 | 1,669 | 1,677 | 1,658 | 1,675 | 226,900 |
| 2019/07/02 | 1,651 | 1,682 | 1,644 | 1,682 | 190,800 |
| 2019/07/01 | 1,648 | 1,650 | 1,618 | 1,650 | 160,500 |
| 2019/06/28 | 1,613 | 1,624 | 1,603 | 1,615 | 225,300 |
| 2019/06/27 | 1,576 | 1,611 | 1,576 | 1,611 | 156,200 |
| 2019/06/26 | 1,595 | 1,604 | 1,571 | 1,575 | 181,500 |
| 2019/06/25 | 1,623 | 1,630 | 1,603 | 1,603 | 199,400 |
| 2019/06/24 | 1,603 | 1,625 | 1,598 | 1,621 | 107,900 |
| 2019/06/21 | 1,617 | 1,624 | 1,594 | 1,599 | 321,700 |
| 2019/06/20 | 1,644 | 1,644 | 1,611 | 1,622 | 188,500 |
| 2019/06/19 | 1,623 | 1,639 | 1,616 | 1,635 | 237,500 |
| 2019/06/18 | 1,594 | 1,618 | 1,593 | 1,601 | 205,800 |
| 2019/06/17 | 1,616 | 1,616 | 1,592 | 1,592 | 192,000 |
| 2019/06/14 | 1,610 | 1,629 | 1,593 | 1,629 | 232,600 |
| 2019/06/13 | 1,630 | 1,631 | 1,602 | 1,612 | 201,600 |
| 2019/06/12 | 1,664 | 1,667 | 1,641 | 1,645 | 234,400 |
| 2019/06/11 | 1,663 | 1,685 | 1,659 | 1,669 | 186,700 |
| 2019/06/10 | 1,657 | 1,667 | 1,643 | 1,664 | 197,400 |
| 2019/06/07 | 1,630 | 1,643 | 1,621 | 1,635 | 178,700 |
| 2019/06/06 | 1,629 | 1,639 | 1,622 | 1,627 | 216,100 |
| 2019/06/05 | 1,626 | 1,642 | 1,615 | 1,636 | 223,400 |
| 2019/06/04 | 1,572 | 1,588 | 1,559 | 1,586 | 256,400 |
| 2019/06/03 | 1,548 | 1,565 | 1,548 | 1,554 | 176,300 |
| 2019/05/31 | 1,587 | 1,598 | 1,580 | 1,586 | 303,800 |
| 2019/05/30 | 1,565 | 1,590 | 1,565 | 1,590 | 169,900 |
| 2019/05/29 | 1,573 | 1,597 | 1,567 | 1,585 | 256,400 |
| 2019/05/28 | 1,580 | 1,609 | 1,577 | 1,607 | 228,200 |
| 2019/05/27 | 1,580 | 1,590 | 1,571 | 1,580 | 106,300 |
| 2019/05/24 | 1,554 | 1,572 | 1,540 | 1,568 | 256,100 |
| 2019/05/23 | 1,577 | 1,582 | 1,562 | 1,576 | 168,000 |
| 2019/05/22 | 1,600 | 1,608 | 1,580 | 1,587 | 226,600 |
| 2019/05/21 | 1,605 | 1,620 | 1,596 | 1,607 | 167,000 |
| 2019/05/20 | 1,652 | 1,663 | 1,629 | 1,630 | 138,500 |
| 2019/05/17 | 1,634 | 1,659 | 1,624 | 1,649 | 163,300 |
| 2019/05/16 | 1,625 | 1,625 | 1,597 | 1,614 | 174,500 |
| 2019/05/15 | 1,640 | 1,640 | 1,613 | 1,633 | 206,900 |
| 2019/05/14 | 1,597 | 1,642 | 1,587 | 1,642 | 171,500 |
| 2019/05/13 | 1,652 | 1,658 | 1,642 | 1,642 | 143,600 |
| 2019/05/10 | 1,656 | 1,695 | 1,655 | 1,660 | 310,400 |
| 2019/05/09 | 1,663 | 1,679 | 1,637 | 1,673 | 255,800 |
| 2019/05/08 | 1,648 | 1,756 | 1,644 | 1,687 | 478,300 |
| 2019/05/07 | 1,669 | 1,685 | 1,647 | 1,656 | 307,000 |
| 2019/04/26 | 1,678 | 1,694 | 1,662 | 1,691 | 198,400 |
| 2019/04/25 | 1,708 | 1,713 | 1,682 | 1,700 | 178,300 |
| 2019/04/24 | 1,737 | 1,737 | 1,704 | 1,711 | 138,500 |
| 2019/04/23 | 1,726 | 1,737 | 1,718 | 1,730 | 126,800 |
| 2019/04/22 | 1,708 | 1,719 | 1,700 | 1,716 | 53,700 |
| 2019/04/19 | 1,723 | 1,727 | 1,708 | 1,717 | 94,000 |
| 2019/04/18 | 1,726 | 1,726 | 1,686 | 1,693 | 126,400 |
| 2019/04/17 | 1,726 | 1,755 | 1,726 | 1,735 | 145,800 |
| 2019/04/16 | 1,726 | 1,737 | 1,718 | 1,728 | 201,900 |
| 2019/04/15 | 1,737 | 1,754 | 1,718 | 1,730 | 176,300 |
| 2019/04/12 | 1,697 | 1,701 | 1,675 | 1,697 | 154,000 |
| 2019/04/11 | 1,686 | 1,694 | 1,676 | 1,686 | 98,800 |
| 2019/04/10 | 1,682 | 1,699 | 1,677 | 1,689 | 111,600 |
| 2019/04/09 | 1,690 | 1,711 | 1,672 | 1,709 | 222,600 |
| 2019/04/08 | 1,700 | 1,701 | 1,676 | 1,683 | 132,500 |
| 2019/04/05 | 1,686 | 1,701 | 1,682 | 1,699 | 117,900 |
| 2019/04/04 | 1,682 | 1,701 | 1,667 | 1,672 | 140,800 |
| 2019/04/03 | 1,669 | 1,678 | 1,657 | 1,677 | 182,700 |
| 2019/04/02 | 1,668 | 1,676 | 1,651 | 1,662 | 149,300 |
| 2019/04/01 | 1,625 | 1,661 | 1,625 | 1,651 | 249,100 |
| 2019/03/29 | 1,596 | 1,601 | 1,577 | 1,589 | 177,800 |
| 2019/03/28 | 1,599 | 1,610 | 1,581 | 1,594 | 359,500 |
| 2019/03/27 | 1,650 | 1,661 | 1,620 | 1,636 | 321,400 |
| 2019/03/26 | 1,629 | 1,681 | 1,620 | 1,670 | 523,000 |
| 2019/03/25 | 1,607 | 1,607 | 1,569 | 1,591 | 283,800 |
| 2019/03/22 | 1,621 | 1,646 | 1,608 | 1,645 | 541,800 |
| 2019/03/20 | 1,594 | 1,624 | 1,594 | 1,619 | 316,900 |
| 2019/03/19 | 1,580 | 1,591 | 1,562 | 1,583 | 272,300 |
| 2019/03/18 | 1,576 | 1,585 | 1,562 | 1,584 | 231,500 |
| 2019/03/15 | 1,547 | 1,580 | 1,547 | 1,564 | 338,400 |
| 2019/03/14 | 1,578 | 1,584 | 1,541 | 1,545 | 259,400 |
| 2019/03/13 | 1,585 | 1,593 | 1,552 | 1,562 | 249,200 |
| 2019/03/12 | 1,576 | 1,601 | 1,569 | 1,588 | 242,000 |
| 2019/03/11 | 1,570 | 1,580 | 1,551 | 1,558 | 185,500 |
| 2019/03/08 | 1,576 | 1,595 | 1,564 | 1,567 | 227,500 |
| 2019/03/07 | 1,622 | 1,628 | 1,606 | 1,613 | 173,400 |
| 2019/03/06 | 1,635 | 1,651 | 1,627 | 1,638 | 232,300 |
| 2019/03/05 | 1,639 | 1,641 | 1,606 | 1,624 | 246,700 |
| 2019/03/04 | 1,663 | 1,668 | 1,640 | 1,653 | 183,500 |
| 2019/03/01 | 1,643 | 1,658 | 1,639 | 1,649 | 149,000 |
| 2019/02/28 | 1,648 | 1,654 | 1,626 | 1,639 | 194,600 |
| 2019/02/27 | 1,662 | 1,666 | 1,638 | 1,644 | 205,500 |
| 2019/02/26 | 1,654 | 1,661 | 1,633 | 1,648 | 115,100 |
| 2019/02/25 | 1,668 | 1,673 | 1,653 | 1,663 | 185,400 |
| 2019/02/22 | 1,651 | 1,674 | 1,634 | 1,665 | 226,100 |
| 2019/02/21 | 1,671 | 1,676 | 1,650 | 1,666 | 163,600 |
| 2019/02/20 | 1,654 | 1,665 | 1,646 | 1,661 | 157,600 |
| 2019/02/19 | 1,641 | 1,645 | 1,627 | 1,639 | 111,200 |
| 2019/02/18 | 1,656 | 1,658 | 1,631 | 1,647 | 140,900 |
| 2019/02/15 | 1,609 | 1,620 | 1,597 | 1,616 | 177,900 |
| 2019/02/14 | 1,627 | 1,645 | 1,617 | 1,623 | 165,300 |
| 2019/02/13 | 1,640 | 1,640 | 1,615 | 1,627 | 129,400 |
| 2019/02/12 | 1,573 | 1,631 | 1,573 | 1,628 | 171,000 |
| 2019/02/08 | 1,617 | 1,618 | 1,569 | 1,569 | 230,600 |
| 2019/02/07 | 1,637 | 1,654 | 1,629 | 1,649 | 194,000 |
| 2019/02/06 | 1,620 | 1,643 | 1,597 | 1,633 | 188,900 |
| 2019/02/05 | 1,595 | 1,618 | 1,588 | 1,615 | 143,000 |
| 2019/02/04 | 1,593 | 1,613 | 1,592 | 1,610 | 159,200 |
| 2019/02/01 | 1,584 | 1,603 | 1,563 | 1,566 | 121,000 |
| 2019/01/31 | 1,610 | 1,610 | 1,579 | 1,590 | 168,800 |
| 2019/01/30 | 1,599 | 1,609 | 1,567 | 1,572 | 249,400 |
| 2019/01/29 | 1,569 | 1,577 | 1,554 | 1,570 | 126,800 |
| 2019/01/28 | 1,578 | 1,591 | 1,573 | 1,577 | 116,600 |
| 2019/01/25 | 1,551 | 1,585 | 1,548 | 1,579 | 207,500 |
| 2019/01/24 | 1,526 | 1,552 | 1,523 | 1,552 | 93,800 |
| 2019/01/23 | 1,535 | 1,552 | 1,525 | 1,535 | 114,900 |
| 2019/01/22 | 1,577 | 1,577 | 1,559 | 1,562 | 109,900 |
| 2019/01/21 | 1,568 | 1,577 | 1,562 | 1,570 | 167,100 |
| 2019/01/18 | 1,529 | 1,568 | 1,519 | 1,551 | 138,300 |
| 2019/01/17 | 1,520 | 1,530 | 1,514 | 1,521 | 125,500 |
| 2019/01/16 | 1,545 | 1,548 | 1,511 | 1,514 | 115,700 |
| 2019/01/15 | 1,502 | 1,543 | 1,502 | 1,540 | 118,200 |
| 2019/01/11 | 1,541 | 1,551 | 1,515 | 1,523 | 162,000 |
| 2019/01/10 | 1,525 | 1,540 | 1,519 | 1,531 | 110,400 |
| 2019/01/09 | 1,546 | 1,553 | 1,529 | 1,543 | 167,500 |
| 2019/01/08 | 1,542 | 1,550 | 1,519 | 1,525 | 159,100 |
| 2019/01/07 | 1,548 | 1,565 | 1,530 | 1,539 | 197,200 |
| 2019/01/04 | 1,475 | 1,482 | 1,436 | 1,478 | 284,200 |