長府製作所(5946)の株価時系列情報
長府製作所(5946)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 |
---|---|---|---|---|---|
1999/12/30 | 1,451 | 1,580 | 1,451 | 1,580 | 3,400 |
1999/12/29 | 1,518 | 1,550 | 1,450 | 1,450 | 4,700 |
1999/12/28 | 1,448 | 1,538 | 1,428 | 1,538 | 3,400 |
1999/12/27 | 1,351 | 1,448 | 1,351 | 1,448 | 5,100 |
1999/12/24 | 1,371 | 1,378 | 1,350 | 1,350 | 14,200 |
1999/12/22 | 1,370 | 1,380 | 1,370 | 1,371 | 20,700 |
1999/12/21 | 1,350 | 1,380 | 1,350 | 1,366 | 14,400 |
1999/12/20 | 1,371 | 1,400 | 1,370 | 1,390 | 46,800 |
1999/12/17 | 1,400 | 1,400 | 1,360 | 1,371 | 42,500 |
1999/12/16 | 1,450 | 1,451 | 1,429 | 1,430 | 26,100 |
1999/12/15 | 1,460 | 1,460 | 1,431 | 1,431 | 26,000 |
1999/12/14 | 1,451 | 1,470 | 1,451 | 1,453 | 7,000 |
1999/12/13 | 1,500 | 1,500 | 1,449 | 1,452 | 25,700 |
1999/12/10 | 1,550 | 1,565 | 1,530 | 1,547 | 48,500 |
1999/12/09 | 1,570 | 1,597 | 1,563 | 1,569 | 11,600 |
1999/12/08 | 1,597 | 1,598 | 1,585 | 1,590 | 5,100 |
1999/12/07 | 1,599 | 1,600 | 1,598 | 1,599 | 6,500 |
1999/12/06 | 1,600 | 1,600 | 1,593 | 1,599 | 32,500 |
1999/12/03 | 1,656 | 1,670 | 1,600 | 1,600 | 5,900 |
1999/12/02 | 1,690 | 1,690 | 1,649 | 1,656 | 6,400 |
1999/12/01 | 1,661 | 1,700 | 1,661 | 1,690 | 5,000 |
1999/11/30 | 1,642 | 1,685 | 1,633 | 1,660 | 8,400 |
1999/11/29 | 1,550 | 1,662 | 1,550 | 1,633 | 5,600 |
1999/11/26 | 1,740 | 1,740 | 1,721 | 1,740 | 40,600 |
1999/11/25 | 1,750 | 1,750 | 1,722 | 1,740 | 6,200 |
1999/11/24 | 1,770 | 1,770 | 1,727 | 1,750 | 10,000 |
1999/11/22 | 1,770 | 1,790 | 1,770 | 1,770 | 11,900 |
1999/11/19 | 1,790 | 1,790 | 1,718 | 1,770 | 9,100 |
1999/11/18 | 1,790 | 1,800 | 1,789 | 1,800 | 7,200 |
1999/11/17 | 1,705 | 1,705 | 1,700 | 1,704 | 10,900 |
1999/11/16 | 1,710 | 1,720 | 1,699 | 1,705 | 27,000 |
1999/11/15 | 1,730 | 1,790 | 1,680 | 1,700 | 15,000 |
1999/11/12 | 1,650 | 1,660 | 1,600 | 1,650 | 18,700 |
1999/11/11 | 1,690 | 1,700 | 1,660 | 1,660 | 11,100 |
1999/11/10 | 1,700 | 1,720 | 1,680 | 1,720 | 6,600 |
1999/11/09 | 1,650 | 1,740 | 1,650 | 1,740 | 6,800 |
1999/11/08 | 1,730 | 1,750 | 1,730 | 1,750 | 4,900 |
1999/11/05 | 1,760 | 1,770 | 1,750 | 1,770 | 11,000 |
1999/11/04 | 1,760 | 1,800 | 1,760 | 1,774 | 15,100 |
1999/11/02 | 1,760 | 1,820 | 1,760 | 1,820 | 13,300 |
1999/11/01 | 1,760 | 1,800 | 1,760 | 1,800 | 8,000 |
1999/10/29 | 1,770 | 1,850 | 1,760 | 1,850 | 13,500 |
1999/10/28 | 1,790 | 1,800 | 1,760 | 1,770 | 9,500 |
1999/10/27 | 1,785 | 1,820 | 1,785 | 1,790 | 9,400 |
1999/10/26 | 1,760 | 1,845 | 1,760 | 1,845 | 8,700 |
1999/10/25 | 1,751 | 1,845 | 1,751 | 1,760 | 9,600 |
1999/10/22 | 1,845 | 1,849 | 1,838 | 1,838 | 7,700 |
1999/10/21 | 1,850 | 1,850 | 1,845 | 1,848 | 16,700 |
1999/10/20 | 1,850 | 1,853 | 1,850 | 1,850 | 4,900 |
1999/10/19 | 1,879 | 1,881 | 1,840 | 1,850 | 5,400 |
1999/10/18 | 1,820 | 1,913 | 1,820 | 1,879 | 12,900 |
1999/10/15 | 1,949 | 1,950 | 1,935 | 1,940 | 10,600 |
1999/10/14 | 1,979 | 1,979 | 1,950 | 1,951 | 9,600 |
1999/10/13 | 1,949 | 1,950 | 1,948 | 1,950 | 21,300 |
1999/10/12 | 1,960 | 1,970 | 1,950 | 1,950 | 15,400 |
1999/10/08 | 1,960 | 1,980 | 1,960 | 1,970 | 4,100 |
1999/10/07 | 1,990 | 1,990 | 1,961 | 1,961 | 1,400 |
1999/10/06 | 1,990 | 1,990 | 1,950 | 1,965 | 15,500 |
1999/10/05 | 2,050 | 2,050 | 2,030 | 2,030 | 21,200 |
1999/10/04 | 2,050 | 2,050 | 2,020 | 2,050 | 10,100 |
1999/10/01 | 1,990 | 2,020 | 1,990 | 2,020 | 11,400 |
1999/09/30 | 1,980 | 2,050 | 1,962 | 2,035 | 7,900 |
1999/09/29 | 1,977 | 1,977 | 1,915 | 1,930 | 5,500 |
1999/09/28 | 2,050 | 2,050 | 1,977 | 1,978 | 1,200 |
1999/09/27 | 1,945 | 1,945 | 1,915 | 1,917 | 6,200 |
1999/09/24 | 1,995 | 1,995 | 1,915 | 1,915 | 5,900 |
1999/09/22 | 1,990 | 2,000 | 1,975 | 1,998 | 4,700 |
1999/09/21 | 2,020 | 2,020 | 1,999 | 2,000 | 8,700 |
1999/09/20 | 2,035 | 2,050 | 1,990 | 2,050 | 16,100 |
1999/09/17 | 1,950 | 2,075 | 1,950 | 2,065 | 14,100 |
1999/09/16 | 1,990 | 1,990 | 1,956 | 1,960 | 6,500 |
1999/09/14 | 1,955 | 1,958 | 1,947 | 1,955 | 15,700 |
1999/09/13 | 1,984 | 2,020 | 1,930 | 2,000 | 6,800 |
1999/09/10 | 2,100 | 2,100 | 2,000 | 2,020 | 26,900 |
1999/09/09 | 1,990 | 2,000 | 1,984 | 1,984 | 3,400 |
1999/09/08 | 2,000 | 2,000 | 1,950 | 1,955 | 4,100 |
1999/09/07 | 1,960 | 1,999 | 1,945 | 1,999 | 3,500 |
1999/09/06 | 1,960 | 1,960 | 1,941 | 1,945 | 6,200 |
1999/09/03 | 1,950 | 1,970 | 1,930 | 1,945 | 5,500 |
1999/09/02 | 2,050 | 2,050 | 1,950 | 1,960 | 4,400 |
1999/09/01 | 2,025 | 2,050 | 1,990 | 2,050 | 4,500 |
1999/08/31 | 2,000 | 2,000 | 1,970 | 1,990 | 4,700 |
1999/08/30 | 2,000 | 2,000 | 1,931 | 1,975 | 6,200 |
1999/08/27 | 2,080 | 2,080 | 2,000 | 2,000 | 5,300 |
1999/08/26 | 2,050 | 2,055 | 2,000 | 2,000 | 5,500 |
1999/08/25 | 2,090 | 2,100 | 2,050 | 2,050 | 11,600 |
1999/08/24 | 2,090 | 2,100 | 2,075 | 2,095 | 11,500 |
1999/08/23 | 2,085 | 2,090 | 2,070 | 2,070 | 7,000 |
1999/08/20 | 2,070 | 2,090 | 2,070 | 2,085 | 13,700 |
1999/08/19 | 2,060 | 2,060 | 2,010 | 2,045 | 13,900 |
1999/08/18 | 1,999 | 2,060 | 1,986 | 2,060 | 13,800 |
1999/08/17 | 1,951 | 1,970 | 1,951 | 1,959 | 3,800 |
1999/08/16 | 1,916 | 1,950 | 1,916 | 1,950 | 6,400 |
1999/08/13 | 1,891 | 1,918 | 1,891 | 1,916 | 11,100 |
1999/08/12 | 1,900 | 1,900 | 1,898 | 1,900 | 12,300 |
1999/08/11 | 1,940 | 1,946 | 1,891 | 1,896 | 29,600 |
1999/08/10 | 1,895 | 1,931 | 1,895 | 1,931 | 25,500 |
1999/08/09 | 1,890 | 1,900 | 1,890 | 1,895 | 8,900 |
1999/08/06 | 1,970 | 1,970 | 1,846 | 1,900 | 23,700 |
1999/08/05 | 2,095 | 2,095 | 1,970 | 1,970 | 16,100 |
1999/08/04 | 2,090 | 2,090 | 2,030 | 2,055 | 24,100 |
1999/08/03 | 2,100 | 2,100 | 2,090 | 2,095 | 36,200 |
1999/08/02 | 2,100 | 2,100 | 2,080 | 2,090 | 64,600 |
1999/07/30 | 2,030 | 2,120 | 2,030 | 2,120 | 103,500 |
1999/07/29 | 2,030 | 2,030 | 2,005 | 2,005 | 19,900 |
1999/07/28 | 2,040 | 2,040 | 2,000 | 2,030 | 10,900 |
1999/07/27 | 2,050 | 2,050 | 2,030 | 2,050 | 27,000 |
1999/07/26 | 2,060 | 2,070 | 2,025 | 2,050 | 19,400 |
1999/07/23 | 1,950 | 1,950 | 1,900 | 1,915 | 17,500 |
1999/07/22 | 2,070 | 2,070 | 2,030 | 2,060 | 17,300 |
1999/07/21 | 2,030 | 2,085 | 2,030 | 2,070 | 42,300 |
1999/07/19 | 2,065 | 2,065 | 2,030 | 2,030 | 17,000 |
1999/07/16 | 2,070 | 2,075 | 2,050 | 2,070 | 13,800 |
1999/07/15 | 2,050 | 2,075 | 2,040 | 2,070 | 4,400 |
1999/07/14 | 2,070 | 2,080 | 2,030 | 2,060 | 11,500 |
1999/07/13 | 2,070 | 2,080 | 2,050 | 2,070 | 7,100 |
1999/07/12 | 2,045 | 2,085 | 2,045 | 2,070 | 8,000 |
1999/07/09 | 2,080 | 2,080 | 2,020 | 2,045 | 5,800 |
1999/07/08 | 2,070 | 2,100 | 2,060 | 2,100 | 10,900 |
1999/07/07 | 2,120 | 2,130 | 2,050 | 2,065 | 20,000 |
1999/07/06 | 2,140 | 2,160 | 2,130 | 2,130 | 22,300 |
1999/07/05 | 2,130 | 2,130 | 2,105 | 2,110 | 12,800 |
1999/07/02 | 2,150 | 2,150 | 2,130 | 2,130 | 5,700 |
1999/07/01 | 2,160 | 2,175 | 2,145 | 2,175 | 16,000 |
1999/06/30 | 2,200 | 2,200 | 2,100 | 2,160 | 42,600 |
1999/06/29 | 2,050 | 2,200 | 2,040 | 2,200 | 38,800 |
1999/06/28 | 2,020 | 2,050 | 2,020 | 2,050 | 6,500 |
1999/06/25 | 2,050 | 2,095 | 2,030 | 2,030 | 17,200 |
1999/06/24 | 2,050 | 2,085 | 2,045 | 2,050 | 12,500 |
1999/06/23 | 2,065 | 2,065 | 2,020 | 2,045 | 13,800 |
1999/06/22 | 2,080 | 2,090 | 2,000 | 2,070 | 39,200 |
1999/06/21 | 2,120 | 2,120 | 2,060 | 2,090 | 18,900 |
1999/06/18 | 2,160 | 2,170 | 2,070 | 2,130 | 23,700 |
1999/06/17 | 1,990 | 2,100 | 1,990 | 2,080 | 88,100 |
1999/06/16 | 2,000 | 2,000 | 1,980 | 1,990 | 16,500 |
1999/06/15 | 1,920 | 2,000 | 1,920 | 2,000 | 127,200 |
1999/06/14 | 1,870 | 1,920 | 1,870 | 1,920 | 24,200 |
1999/06/11 | 1,900 | 1,900 | 1,881 | 1,891 | 45,300 |
1999/06/10 | 1,890 | 1,890 | 1,886 | 1,889 | 32,200 |
1999/06/09 | 1,890 | 1,894 | 1,880 | 1,894 | 10,400 |
1999/06/08 | 1,895 | 1,895 | 1,889 | 1,893 | 19,600 |
1999/06/07 | 1,805 | 1,899 | 1,805 | 1,899 | 10,000 |
1999/06/04 | 1,870 | 1,900 | 1,867 | 1,895 | 36,800 |
1999/06/03 | 1,815 | 1,920 | 1,785 | 1,910 | 34,900 |
1999/06/02 | 1,800 | 1,815 | 1,795 | 1,815 | 26,100 |
1999/06/01 | 1,788 | 1,788 | 1,770 | 1,784 | 12,500 |
1999/05/31 | 1,750 | 1,818 | 1,720 | 1,818 | 16,100 |
1999/05/28 | 1,789 | 1,789 | 1,769 | 1,770 | 18,600 |
1999/05/27 | 1,800 | 1,819 | 1,770 | 1,819 | 26,700 |
1999/05/26 | 1,799 | 1,800 | 1,755 | 1,800 | 32,400 |
1999/05/25 | 1,790 | 1,820 | 1,760 | 1,800 | 9,600 |
1999/05/24 | 1,826 | 1,826 | 1,790 | 1,820 | 6,400 |
1999/05/21 | 1,800 | 1,850 | 1,790 | 1,840 | 39,600 |
1999/05/20 | 1,840 | 1,840 | 1,810 | 1,840 | 21,200 |
1999/05/19 | 1,870 | 1,870 | 1,808 | 1,840 | 13,000 |
1999/05/18 | 1,750 | 1,880 | 1,750 | 1,879 | 97,700 |
1999/05/17 | 1,768 | 1,768 | 1,700 | 1,750 | 16,900 |
1999/05/14 | 1,819 | 1,819 | 1,725 | 1,780 | 70,300 |
1999/05/13 | 1,730 | 1,850 | 1,700 | 1,819 | 124,700 |
1999/05/12 | 1,700 | 1,730 | 1,650 | 1,730 | 8,300 |
1999/05/11 | 1,690 | 1,724 | 1,680 | 1,690 | 17,200 |
1999/05/10 | 1,712 | 1,725 | 1,699 | 1,700 | 13,100 |
1999/05/07 | 1,725 | 1,725 | 1,700 | 1,711 | 18,900 |
1999/05/06 | 1,699 | 1,750 | 1,699 | 1,725 | 33,800 |
1999/04/30 | 1,700 | 1,740 | 1,670 | 1,681 | 95,800 |
1999/04/28 | 1,599 | 1,661 | 1,599 | 1,660 | 95,000 |
1999/04/27 | 1,570 | 1,580 | 1,570 | 1,570 | 6,200 |
1999/04/26 | 1,575 | 1,600 | 1,575 | 1,590 | 6,400 |
1999/04/23 | 1,500 | 1,575 | 1,480 | 1,575 | 5,200 |
1999/04/22 | 1,539 | 1,539 | 1,492 | 1,500 | 12,600 |
1999/04/21 | 1,600 | 1,600 | 1,520 | 1,540 | 5,300 |
1999/04/20 | 1,580 | 1,600 | 1,580 | 1,600 | 12,200 |
1999/04/19 | 1,585 | 1,585 | 1,565 | 1,574 | 25,400 |
1999/04/16 | 1,561 | 1,582 | 1,561 | 1,575 | 10,500 |
1999/04/15 | 1,599 | 1,599 | 1,561 | 1,570 | 14,800 |
1999/04/14 | 1,560 | 1,582 | 1,560 | 1,582 | 9,400 |
1999/04/13 | 1,590 | 1,590 | 1,550 | 1,550 | 9,900 |
1999/04/12 | 1,590 | 1,599 | 1,590 | 1,590 | 9,500 |
1999/04/09 | 1,610 | 1,630 | 1,581 | 1,581 | 41,600 |
1999/04/08 | 1,550 | 1,680 | 1,540 | 1,600 | 33,900 |
1999/04/07 | 1,495 | 1,550 | 1,495 | 1,500 | 6,500 |
1999/04/06 | 1,540 | 1,550 | 1,490 | 1,491 | 12,200 |
1999/04/05 | 1,480 | 1,550 | 1,480 | 1,535 | 19,000 |
1999/04/02 | 1,508 | 1,520 | 1,450 | 1,480 | 18,000 |
1999/04/01 | 1,500 | 1,509 | 1,430 | 1,509 | 29,400 |
1999/03/31 | 1,540 | 1,540 | 1,499 | 1,508 | 14,000 |
1999/03/30 | 1,550 | 1,550 | 1,527 | 1,527 | 12,800 |
1999/03/29 | 1,540 | 1,550 | 1,537 | 1,540 | 18,900 |
1999/03/26 | 1,460 | 1,540 | 1,460 | 1,529 | 14,400 |
1999/03/25 | 1,490 | 1,515 | 1,490 | 1,496 | 5,400 |
1999/03/24 | 1,505 | 1,505 | 1,470 | 1,490 | 21,900 |
1999/03/23 | 1,564 | 1,580 | 1,515 | 1,515 | 17,800 |
1999/03/19 | 1,470 | 1,580 | 1,470 | 1,504 | 58,400 |
1999/03/18 | 1,445 | 1,480 | 1,440 | 1,480 | 40,500 |
1999/03/17 | 1,440 | 1,450 | 1,410 | 1,445 | 26,100 |
1999/03/16 | 1,454 | 1,474 | 1,425 | 1,440 | 22,600 |
1999/03/15 | 1,450 | 1,480 | 1,450 | 1,474 | 20,000 |
1999/03/12 | 1,420 | 1,470 | 1,420 | 1,451 | 53,300 |
1999/03/11 | 1,380 | 1,420 | 1,380 | 1,419 | 33,900 |
1999/03/10 | 1,360 | 1,380 | 1,350 | 1,380 | 18,500 |
1999/03/09 | 1,370 | 1,380 | 1,350 | 1,380 | 27,800 |
1999/03/08 | 1,370 | 1,400 | 1,370 | 1,380 | 21,900 |
1999/03/05 | 1,374 | 1,374 | 1,350 | 1,370 | 83,500 |
1999/03/04 | 1,400 | 1,420 | 1,370 | 1,374 | 141,000 |
1999/03/03 | 1,277 | 1,320 | 1,277 | 1,315 | 72,700 |
1999/03/02 | 1,169 | 1,270 | 1,164 | 1,237 | 54,100 |
1999/03/01 | 1,156 | 1,169 | 1,156 | 1,166 | 11,800 |
1999/02/26 | 1,131 | 1,151 | 1,131 | 1,142 | 15,500 |
1999/02/25 | 1,175 | 1,179 | 1,150 | 1,151 | 14,800 |
1999/02/24 | 1,175 | 1,189 | 1,171 | 1,171 | 21,700 |
1999/02/23 | 1,185 | 1,199 | 1,151 | 1,172 | 52,700 |
1999/02/22 | 1,085 | 1,100 | 1,080 | 1,085 | 47,200 |
1999/02/19 | 1,085 | 1,090 | 1,085 | 1,085 | 6,300 |
1999/02/18 | 1,093 | 1,100 | 1,085 | 1,085 | 3,400 |
1999/02/17 | 1,102 | 1,103 | 1,080 | 1,093 | 11,700 |
1999/02/16 | 1,101 | 1,105 | 1,100 | 1,103 | 13,300 |
1999/02/15 | 1,091 | 1,106 | 1,090 | 1,103 | 2,300 |
1999/02/12 | 1,120 | 1,120 | 1,090 | 1,091 | 9,300 |
1999/02/10 | 1,125 | 1,125 | 1,100 | 1,100 | 2,300 |
1999/02/09 | 1,100 | 1,117 | 1,080 | 1,085 | 8,000 |
1999/02/08 | 1,120 | 1,120 | 1,101 | 1,120 | 1,900 |
1999/02/05 | 1,102 | 1,185 | 1,102 | 1,110 | 1,400 |
1999/02/04 | 1,120 | 1,120 | 1,100 | 1,100 | 5,300 |
1999/02/03 | 1,184 | 1,184 | 1,120 | 1,120 | 2,800 |
1999/02/02 | 1,185 | 1,185 | 1,180 | 1,180 | 2,200 |
1999/02/01 | 1,170 | 1,185 | 1,150 | 1,185 | 1,300 |
1999/01/29 | 1,176 | 1,185 | 1,170 | 1,170 | 2,800 |
1999/01/28 | 1,185 | 1,185 | 1,176 | 1,176 | 8,000 |
1999/01/27 | 1,189 | 1,190 | 1,189 | 1,190 | 2,900 |
1999/01/26 | 1,189 | 1,190 | 1,189 | 1,190 | 12,000 |
1999/01/25 | 1,170 | 1,180 | 1,100 | 1,180 | 2,000 |
1999/01/22 | 1,200 | 1,200 | 1,154 | 1,190 | 4,000 |
1999/01/21 | 1,131 | 1,150 | 1,130 | 1,150 | 7,000 |
1999/01/20 | 1,129 | 1,130 | 1,117 | 1,130 | 3,500 |
1999/01/19 | 1,115 | 1,134 | 1,115 | 1,130 | 9,400 |
1999/01/18 | 1,060 | 1,100 | 1,045 | 1,100 | 3,700 |
1999/01/14 | 1,030 | 1,045 | 1,030 | 1,045 | 27,000 |
1999/01/13 | 1,060 | 1,060 | 1,020 | 1,030 | 25,000 |
1999/01/12 | 1,110 | 1,110 | 1,040 | 1,060 | 34,600 |
1999/01/11 | 1,118 | 1,120 | 1,110 | 1,110 | 35,800 |
1999/01/08 | 1,139 | 1,139 | 1,111 | 1,138 | 3,900 |
1999/01/07 | 1,220 | 1,220 | 1,171 | 1,200 | 3,600 |
1999/01/06 | 1,200 | 1,220 | 1,190 | 1,220 | 3,200 |
1999/01/05 | 1,231 | 1,231 | 1,100 | 1,101 | 4,000 |
1999/01/04 | 1,210 | 1,230 | 1,210 | 1,230 | 700 |