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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,854 | 1,872 | 1,850 | 1,863 | 80,100 |
| 2021/12/29 | 1,842 | 1,868 | 1,842 | 1,863 | 110,200 |
| 2021/12/28 | 1,835 | 1,855 | 1,827 | 1,848 | 122,400 |
| 2021/12/27 | 1,828 | 1,831 | 1,812 | 1,815 | 96,600 |
| 2021/12/24 | 1,850 | 1,850 | 1,826 | 1,838 | 160,200 |
| 2021/12/23 | 1,831 | 1,838 | 1,817 | 1,838 | 105,300 |
| 2021/12/22 | 1,831 | 1,834 | 1,805 | 1,815 | 85,300 |
| 2021/12/21 | 1,833 | 1,844 | 1,820 | 1,824 | 129,800 |
| 2021/12/20 | 1,834 | 1,835 | 1,795 | 1,796 | 134,000 |
| 2021/12/17 | 1,899 | 1,903 | 1,851 | 1,857 | 227,100 |
| 2021/12/16 | 1,888 | 1,893 | 1,874 | 1,889 | 121,700 |
| 2021/12/15 | 1,837 | 1,870 | 1,837 | 1,860 | 95,700 |
| 2021/12/14 | 1,850 | 1,850 | 1,837 | 1,846 | 133,600 |
| 2021/12/13 | 1,869 | 1,869 | 1,835 | 1,842 | 105,000 |
| 2021/12/10 | 1,835 | 1,856 | 1,828 | 1,848 | 249,900 |
| 2021/12/09 | 1,828 | 1,838 | 1,817 | 1,831 | 171,900 |
| 2021/12/08 | 1,842 | 1,847 | 1,823 | 1,835 | 170,800 |
| 2021/12/07 | 1,792 | 1,827 | 1,772 | 1,823 | 195,600 |
| 2021/12/06 | 1,777 | 1,792 | 1,763 | 1,768 | 164,800 |
| 2021/12/03 | 1,756 | 1,758 | 1,728 | 1,756 | 168,300 |
| 2021/12/02 | 1,700 | 1,742 | 1,700 | 1,731 | 223,400 |
| 2021/12/01 | 1,674 | 1,726 | 1,674 | 1,715 | 193,600 |
| 2021/11/30 | 1,700 | 1,732 | 1,683 | 1,683 | 460,500 |
| 2021/11/29 | 1,701 | 1,714 | 1,680 | 1,683 | 203,400 |
| 2021/11/26 | 1,757 | 1,759 | 1,718 | 1,726 | 148,700 |
| 2021/11/25 | 1,752 | 1,765 | 1,752 | 1,757 | 117,400 |
| 2021/11/24 | 1,760 | 1,775 | 1,738 | 1,746 | 157,400 |
| 2021/11/22 | 1,730 | 1,752 | 1,723 | 1,749 | 113,600 |
| 2021/11/19 | 1,724 | 1,753 | 1,723 | 1,747 | 145,500 |
| 2021/11/18 | 1,742 | 1,749 | 1,724 | 1,737 | 158,700 |
| 2021/11/17 | 1,755 | 1,763 | 1,735 | 1,739 | 156,100 |
| 2021/11/16 | 1,766 | 1,782 | 1,759 | 1,760 | 164,400 |
| 2021/11/15 | 1,793 | 1,801 | 1,755 | 1,766 | 139,100 |
| 2021/11/12 | 1,740 | 1,782 | 1,740 | 1,782 | 160,300 |
| 2021/11/11 | 1,740 | 1,748 | 1,728 | 1,736 | 135,900 |
| 2021/11/10 | 1,768 | 1,770 | 1,743 | 1,752 | 143,500 |
| 2021/11/09 | 1,799 | 1,803 | 1,754 | 1,763 | 193,100 |
| 2021/11/08 | 1,845 | 1,861 | 1,795 | 1,807 | 217,200 |
| 2021/11/05 | 1,850 | 1,890 | 1,820 | 1,831 | 433,900 |
| 2021/11/04 | 1,969 | 1,999 | 1,949 | 1,999 | 322,200 |
| 2021/11/02 | 1,958 | 1,976 | 1,933 | 1,933 | 191,400 |
| 2021/11/01 | 1,953 | 1,975 | 1,949 | 1,975 | 177,500 |
| 2021/10/29 | 1,925 | 1,942 | 1,909 | 1,922 | 118,100 |
| 2021/10/28 | 1,910 | 1,943 | 1,907 | 1,930 | 179,000 |
| 2021/10/27 | 1,908 | 1,924 | 1,908 | 1,921 | 77,400 |
| 2021/10/26 | 1,914 | 1,918 | 1,901 | 1,914 | 84,900 |
| 2021/10/25 | 1,896 | 1,917 | 1,885 | 1,896 | 144,900 |
| 2021/10/22 | 1,881 | 1,911 | 1,875 | 1,905 | 111,700 |
| 2021/10/21 | 1,919 | 1,931 | 1,903 | 1,912 | 94,800 |
| 2021/10/20 | 1,936 | 1,940 | 1,920 | 1,922 | 82,700 |
| 2021/10/19 | 1,949 | 1,949 | 1,924 | 1,936 | 85,500 |
| 2021/10/18 | 1,929 | 1,941 | 1,909 | 1,940 | 118,300 |
| 2021/10/15 | 1,908 | 1,940 | 1,899 | 1,936 | 118,100 |
| 2021/10/14 | 1,876 | 1,882 | 1,863 | 1,880 | 91,000 |
| 2021/10/13 | 1,894 | 1,902 | 1,876 | 1,888 | 85,900 |
| 2021/10/12 | 1,875 | 1,904 | 1,869 | 1,897 | 130,900 |
| 2021/10/11 | 1,852 | 1,889 | 1,851 | 1,887 | 119,600 |
| 2021/10/08 | 1,887 | 1,894 | 1,867 | 1,867 | 111,000 |
| 2021/10/07 | 1,860 | 1,868 | 1,846 | 1,849 | 114,000 |
| 2021/10/06 | 1,840 | 1,879 | 1,832 | 1,859 | 147,100 |
| 2021/10/05 | 1,816 | 1,848 | 1,806 | 1,835 | 179,200 |
| 2021/10/04 | 1,873 | 1,880 | 1,834 | 1,840 | 123,400 |
| 2021/10/01 | 1,870 | 1,872 | 1,840 | 1,847 | 177,300 |
| 2021/09/30 | 1,900 | 1,916 | 1,891 | 1,892 | 168,400 |
| 2021/09/29 | 1,900 | 1,901 | 1,877 | 1,900 | 228,700 |
| 2021/09/28 | 1,954 | 1,962 | 1,929 | 1,959 | 196,100 |
| 2021/09/27 | 1,993 | 2,002 | 1,955 | 1,957 | 219,600 |
| 2021/09/24 | 1,984 | 1,993 | 1,969 | 1,987 | 264,400 |
| 2021/09/22 | 1,960 | 1,962 | 1,941 | 1,944 | 231,000 |
| 2021/09/21 | 1,958 | 1,976 | 1,943 | 1,964 | 187,900 |
| 2021/09/17 | 1,981 | 1,999 | 1,965 | 1,998 | 429,200 |
| 2021/09/16 | 1,990 | 1,990 | 1,965 | 1,978 | 186,500 |
| 2021/09/15 | 1,987 | 1,987 | 1,963 | 1,971 | 186,200 |
| 2021/09/14 | 1,987 | 2,026 | 1,980 | 2,026 | 252,400 |
| 2021/09/13 | 1,984 | 1,989 | 1,958 | 1,989 | 178,000 |
| 2021/09/10 | 1,917 | 1,971 | 1,913 | 1,969 | 282,600 |
| 2021/09/09 | 1,928 | 1,954 | 1,920 | 1,927 | 215,900 |
| 2021/09/08 | 1,910 | 1,950 | 1,910 | 1,950 | 191,900 |
| 2021/09/07 | 1,910 | 1,927 | 1,909 | 1,916 | 188,100 |
| 2021/09/06 | 1,900 | 1,907 | 1,888 | 1,897 | 135,500 |
| 2021/09/03 | 1,840 | 1,892 | 1,837 | 1,887 | 235,600 |
| 2021/09/02 | 1,841 | 1,854 | 1,826 | 1,833 | 117,400 |
| 2021/09/01 | 1,812 | 1,834 | 1,812 | 1,833 | 108,100 |
| 2021/08/31 | 1,777 | 1,829 | 1,775 | 1,815 | 198,300 |
| 2021/08/30 | 1,794 | 1,809 | 1,790 | 1,808 | 143,800 |
| 2021/08/27 | 1,771 | 1,785 | 1,771 | 1,775 | 146,200 |
| 2021/08/26 | 1,787 | 1,795 | 1,781 | 1,785 | 133,300 |
| 2021/08/25 | 1,771 | 1,794 | 1,762 | 1,788 | 145,500 |
| 2021/08/24 | 1,760 | 1,792 | 1,758 | 1,786 | 173,300 |
| 2021/08/23 | 1,763 | 1,785 | 1,759 | 1,759 | 165,900 |
| 2021/08/20 | 1,765 | 1,780 | 1,751 | 1,756 | 146,400 |
| 2021/08/19 | 1,772 | 1,780 | 1,760 | 1,760 | 100,300 |
| 2021/08/18 | 1,781 | 1,803 | 1,773 | 1,789 | 130,200 |
| 2021/08/17 | 1,773 | 1,784 | 1,764 | 1,768 | 105,300 |
| 2021/08/16 | 1,803 | 1,806 | 1,761 | 1,765 | 190,000 |
| 2021/08/13 | 1,826 | 1,838 | 1,817 | 1,829 | 123,800 |
| 2021/08/12 | 1,841 | 1,858 | 1,830 | 1,832 | 170,200 |
| 2021/08/11 | 1,825 | 1,828 | 1,808 | 1,818 | 169,200 |
| 2021/08/10 | 1,820 | 1,829 | 1,801 | 1,810 | 165,400 |
| 2021/08/06 | 1,823 | 1,830 | 1,773 | 1,793 | 163,200 |
| 2021/08/05 | 1,814 | 1,833 | 1,780 | 1,830 | 514,300 |
| 2021/08/04 | 1,738 | 1,742 | 1,720 | 1,724 | 138,300 |
| 2021/08/03 | 1,720 | 1,743 | 1,718 | 1,736 | 122,200 |
| 2021/08/02 | 1,705 | 1,755 | 1,702 | 1,753 | 229,800 |
| 2021/07/30 | 1,717 | 1,717 | 1,668 | 1,669 | 247,000 |
| 2021/07/29 | 1,725 | 1,725 | 1,708 | 1,724 | 101,900 |
| 2021/07/28 | 1,715 | 1,725 | 1,710 | 1,716 | 92,300 |
| 2021/07/27 | 1,733 | 1,738 | 1,723 | 1,737 | 110,800 |
| 2021/07/26 | 1,700 | 1,719 | 1,699 | 1,719 | 135,900 |
| 2021/07/21 | 1,672 | 1,690 | 1,670 | 1,681 | 201,200 |
| 2021/07/20 | 1,650 | 1,659 | 1,643 | 1,651 | 170,500 |
| 2021/07/19 | 1,672 | 1,675 | 1,657 | 1,665 | 149,800 |
| 2021/07/16 | 1,687 | 1,706 | 1,683 | 1,685 | 112,900 |
| 2021/07/15 | 1,701 | 1,714 | 1,687 | 1,687 | 132,700 |
| 2021/07/14 | 1,692 | 1,715 | 1,692 | 1,707 | 101,600 |
| 2021/07/13 | 1,689 | 1,711 | 1,682 | 1,711 | 152,600 |
| 2021/07/12 | 1,686 | 1,692 | 1,670 | 1,681 | 158,700 |
| 2021/07/09 | 1,618 | 1,642 | 1,602 | 1,635 | 243,000 |
| 2021/07/08 | 1,654 | 1,665 | 1,642 | 1,642 | 166,000 |
| 2021/07/07 | 1,650 | 1,663 | 1,645 | 1,658 | 123,000 |
| 2021/07/06 | 1,671 | 1,682 | 1,671 | 1,678 | 79,300 |
| 2021/07/05 | 1,669 | 1,672 | 1,660 | 1,667 | 89,900 |
| 2021/07/02 | 1,662 | 1,681 | 1,661 | 1,681 | 98,700 |
| 2021/07/01 | 1,670 | 1,677 | 1,651 | 1,653 | 106,100 |
| 2021/06/30 | 1,676 | 1,695 | 1,658 | 1,658 | 251,600 |
| 2021/06/29 | 1,667 | 1,670 | 1,646 | 1,669 | 182,900 |
| 2021/06/28 | 1,679 | 1,692 | 1,679 | 1,684 | 117,100 |
| 2021/06/25 | 1,657 | 1,676 | 1,657 | 1,671 | 137,400 |
| 2021/06/24 | 1,644 | 1,652 | 1,635 | 1,647 | 93,800 |
| 2021/06/23 | 1,662 | 1,674 | 1,648 | 1,648 | 115,900 |
| 2021/06/22 | 1,653 | 1,661 | 1,643 | 1,660 | 168,200 |
| 2021/06/21 | 1,604 | 1,616 | 1,598 | 1,603 | 199,100 |
| 2021/06/18 | 1,661 | 1,661 | 1,630 | 1,631 | 258,500 |
| 2021/06/17 | 1,680 | 1,685 | 1,649 | 1,652 | 139,100 |
| 2021/06/16 | 1,651 | 1,692 | 1,650 | 1,689 | 195,100 |
| 2021/06/15 | 1,624 | 1,664 | 1,624 | 1,658 | 189,200 |
| 2021/06/14 | 1,637 | 1,640 | 1,619 | 1,623 | 115,900 |
| 2021/06/11 | 1,625 | 1,629 | 1,610 | 1,620 | 235,400 |
| 2021/06/10 | 1,622 | 1,636 | 1,617 | 1,632 | 213,300 |
| 2021/06/09 | 1,655 | 1,660 | 1,642 | 1,642 | 130,500 |
| 2021/06/08 | 1,640 | 1,661 | 1,635 | 1,655 | 162,500 |
| 2021/06/07 | 1,656 | 1,660 | 1,646 | 1,650 | 180,600 |
| 2021/06/04 | 1,636 | 1,658 | 1,634 | 1,653 | 182,300 |
| 2021/06/03 | 1,622 | 1,637 | 1,621 | 1,635 | 156,600 |
| 2021/06/02 | 1,633 | 1,649 | 1,631 | 1,642 | 166,600 |
| 2021/06/01 | 1,627 | 1,645 | 1,620 | 1,644 | 186,100 |
| 2021/05/31 | 1,628 | 1,632 | 1,603 | 1,607 | 187,000 |
| 2021/05/28 | 1,612 | 1,632 | 1,609 | 1,628 | 233,000 |
| 2021/05/27 | 1,616 | 1,623 | 1,591 | 1,591 | 419,000 |
| 2021/05/26 | 1,622 | 1,625 | 1,614 | 1,618 | 130,200 |
| 2021/05/25 | 1,659 | 1,659 | 1,627 | 1,631 | 227,900 |
| 2021/05/24 | 1,650 | 1,673 | 1,650 | 1,657 | 156,200 |
| 2021/05/21 | 1,641 | 1,654 | 1,638 | 1,638 | 134,900 |
| 2021/05/20 | 1,635 | 1,657 | 1,634 | 1,648 | 121,800 |
| 2021/05/19 | 1,648 | 1,653 | 1,632 | 1,635 | 220,100 |
| 2021/05/18 | 1,646 | 1,671 | 1,639 | 1,666 | 146,000 |
| 2021/05/17 | 1,644 | 1,651 | 1,630 | 1,637 | 143,000 |
| 2021/05/14 | 1,643 | 1,654 | 1,635 | 1,635 | 176,600 |
| 2021/05/13 | 1,640 | 1,654 | 1,623 | 1,625 | 210,600 |
| 2021/05/12 | 1,683 | 1,689 | 1,632 | 1,655 | 274,400 |
| 2021/05/11 | 1,703 | 1,717 | 1,683 | 1,690 | 200,900 |
| 2021/05/10 | 1,681 | 1,716 | 1,681 | 1,706 | 135,500 |
| 2021/05/07 | 1,658 | 1,675 | 1,657 | 1,672 | 179,200 |
| 2021/05/06 | 1,670 | 1,697 | 1,663 | 1,671 | 205,300 |
| 2021/04/30 | 1,640 | 1,659 | 1,638 | 1,646 | 216,700 |
| 2021/04/28 | 1,662 | 1,664 | 1,638 | 1,639 | 250,900 |
| 2021/04/27 | 1,669 | 1,677 | 1,662 | 1,666 | 122,600 |
| 2021/04/26 | 1,691 | 1,702 | 1,676 | 1,679 | 123,600 |
| 2021/04/23 | 1,692 | 1,703 | 1,680 | 1,688 | 141,600 |
| 2021/04/22 | 1,715 | 1,722 | 1,697 | 1,709 | 107,500 |
| 2021/04/21 | 1,707 | 1,710 | 1,681 | 1,697 | 142,300 |
| 2021/04/20 | 1,753 | 1,756 | 1,728 | 1,730 | 177,300 |
| 2021/04/19 | 1,755 | 1,780 | 1,754 | 1,776 | 86,700 |
| 2021/04/16 | 1,770 | 1,771 | 1,748 | 1,763 | 93,000 |
| 2021/04/15 | 1,760 | 1,772 | 1,748 | 1,761 | 126,500 |
| 2021/04/14 | 1,750 | 1,750 | 1,728 | 1,743 | 113,700 |
| 2021/04/13 | 1,759 | 1,779 | 1,758 | 1,769 | 148,700 |
| 2021/04/12 | 1,755 | 1,765 | 1,747 | 1,756 | 122,700 |
| 2021/04/09 | 1,729 | 1,742 | 1,713 | 1,728 | 169,700 |
| 2021/04/08 | 1,788 | 1,788 | 1,732 | 1,740 | 201,400 |
| 2021/04/07 | 1,743 | 1,769 | 1,732 | 1,769 | 164,900 |
| 2021/04/06 | 1,775 | 1,781 | 1,738 | 1,745 | 178,900 |
| 2021/04/05 | 1,762 | 1,779 | 1,757 | 1,771 | 164,800 |
| 2021/04/02 | 1,754 | 1,767 | 1,746 | 1,757 | 133,300 |
| 2021/04/01 | 1,741 | 1,771 | 1,722 | 1,738 | 276,800 |
| 2021/03/31 | 1,754 | 1,771 | 1,729 | 1,729 | 377,800 |
| 2021/03/30 | 1,777 | 1,780 | 1,745 | 1,766 | 661,200 |
| 2021/03/29 | 1,834 | 1,838 | 1,771 | 1,803 | 484,200 |
| 2021/03/26 | 1,835 | 1,851 | 1,826 | 1,830 | 300,700 |
| 2021/03/25 | 1,803 | 1,832 | 1,800 | 1,828 | 273,900 |
| 2021/03/24 | 1,820 | 1,830 | 1,782 | 1,789 | 343,700 |
| 2021/03/23 | 1,839 | 1,862 | 1,816 | 1,816 | 379,400 |
| 2021/03/22 | 1,812 | 1,844 | 1,803 | 1,833 | 324,400 |
| 2021/03/19 | 1,797 | 1,827 | 1,777 | 1,814 | 488,600 |
| 2021/03/18 | 1,821 | 1,827 | 1,799 | 1,826 | 346,000 |
| 2021/03/17 | 1,818 | 1,837 | 1,806 | 1,826 | 246,500 |
| 2021/03/16 | 1,827 | 1,852 | 1,817 | 1,847 | 264,700 |
| 2021/03/15 | 1,803 | 1,826 | 1,792 | 1,825 | 244,100 |
| 2021/03/12 | 1,790 | 1,804 | 1,772 | 1,799 | 303,200 |
| 2021/03/11 | 1,800 | 1,821 | 1,789 | 1,805 | 337,000 |
| 2021/03/10 | 1,783 | 1,799 | 1,767 | 1,790 | 238,800 |
| 2021/03/09 | 1,790 | 1,797 | 1,762 | 1,795 | 267,700 |
| 2021/03/08 | 1,798 | 1,798 | 1,764 | 1,777 | 213,000 |
| 2021/03/05 | 1,764 | 1,780 | 1,744 | 1,777 | 276,600 |
| 2021/03/04 | 1,761 | 1,792 | 1,750 | 1,784 | 198,000 |
| 2021/03/03 | 1,729 | 1,779 | 1,720 | 1,776 | 280,200 |
| 2021/03/02 | 1,730 | 1,730 | 1,688 | 1,718 | 338,000 |
| 2021/03/01 | 1,692 | 1,737 | 1,692 | 1,730 | 245,200 |
| 2021/02/26 | 1,708 | 1,721 | 1,664 | 1,664 | 300,900 |
| 2021/02/25 | 1,767 | 1,767 | 1,717 | 1,735 | 296,400 |
| 2021/02/24 | 1,758 | 1,766 | 1,716 | 1,728 | 171,700 |
| 2021/02/22 | 1,754 | 1,754 | 1,726 | 1,740 | 169,200 |
| 2021/02/19 | 1,747 | 1,747 | 1,719 | 1,739 | 146,100 |
| 2021/02/18 | 1,783 | 1,790 | 1,753 | 1,758 | 157,400 |
| 2021/02/17 | 1,765 | 1,791 | 1,752 | 1,790 | 115,600 |
| 2021/02/16 | 1,781 | 1,787 | 1,750 | 1,766 | 145,300 |
| 2021/02/15 | 1,790 | 1,807 | 1,764 | 1,768 | 208,700 |
| 2021/02/12 | 1,778 | 1,778 | 1,747 | 1,762 | 201,800 |
| 2021/02/10 | 1,761 | 1,795 | 1,753 | 1,782 | 204,500 |
| 2021/02/09 | 1,741 | 1,765 | 1,725 | 1,761 | 314,800 |
| 2021/02/08 | 1,653 | 1,747 | 1,645 | 1,745 | 523,600 |
| 2021/02/05 | 1,556 | 1,571 | 1,544 | 1,562 | 125,200 |
| 2021/02/04 | 1,543 | 1,555 | 1,537 | 1,543 | 65,700 |
| 2021/02/03 | 1,537 | 1,550 | 1,529 | 1,546 | 82,400 |
| 2021/02/02 | 1,530 | 1,547 | 1,519 | 1,545 | 72,500 |
| 2021/02/01 | 1,495 | 1,520 | 1,493 | 1,507 | 80,500 |
| 2021/01/29 | 1,536 | 1,546 | 1,500 | 1,500 | 139,800 |
| 2021/01/28 | 1,525 | 1,553 | 1,525 | 1,538 | 203,000 |
| 2021/01/27 | 1,553 | 1,572 | 1,553 | 1,571 | 94,200 |
| 2021/01/26 | 1,551 | 1,560 | 1,536 | 1,536 | 115,100 |
| 2021/01/25 | 1,552 | 1,572 | 1,548 | 1,568 | 97,700 |
| 2021/01/22 | 1,556 | 1,574 | 1,542 | 1,545 | 147,100 |
| 2021/01/21 | 1,581 | 1,594 | 1,575 | 1,583 | 130,200 |
| 2021/01/20 | 1,561 | 1,562 | 1,543 | 1,557 | 84,600 |
| 2021/01/19 | 1,569 | 1,581 | 1,565 | 1,570 | 80,900 |
| 2021/01/18 | 1,555 | 1,575 | 1,555 | 1,563 | 36,400 |
| 2021/01/15 | 1,589 | 1,598 | 1,571 | 1,571 | 118,500 |
| 2021/01/14 | 1,574 | 1,588 | 1,569 | 1,584 | 125,100 |
| 2021/01/13 | 1,571 | 1,583 | 1,566 | 1,581 | 89,800 |
| 2021/01/12 | 1,555 | 1,585 | 1,545 | 1,582 | 90,300 |
| 2021/01/08 | 1,537 | 1,562 | 1,525 | 1,562 | 109,400 |
| 2021/01/07 | 1,520 | 1,557 | 1,490 | 1,535 | 173,100 |
| 2021/01/06 | 1,465 | 1,497 | 1,465 | 1,490 | 91,900 |
| 2021/01/05 | 1,455 | 1,477 | 1,453 | 1,461 | 110,700 |
| 2021/01/04 | 1,499 | 1,501 | 1,453 | 1,468 | 97,200 |