日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 2,650 2,655 2,615 2,615 17,200
2005/12/29 2,625 2,650 2,620 2,620 25,400
2005/12/28 2,615 2,650 2,615 2,650 28,400
2005/12/27 2,630 2,670 2,630 2,635 20,600
2005/12/26 2,680 2,680 2,655 2,655 13,900
2005/12/22 2,685 2,685 2,660 2,660 34,000
2005/12/21 2,655 2,695 2,650 2,685 99,200
2005/12/20 2,640 2,650 2,625 2,645 56,400
2005/12/19 2,620 2,640 2,610 2,625 48,900
2005/12/16 2,600 2,630 2,600 2,610 51,600
2005/12/15 2,640 2,640 2,600 2,600 63,500
2005/12/14 2,620 2,645 2,600 2,620 91,200
2005/12/13 2,605 2,620 2,600 2,600 25,400
2005/12/12 2,605 2,635 2,570 2,600 67,800
2005/12/09 2,585 2,620 2,580 2,590 78,200
2005/12/08 2,665 2,665 2,610 2,620 23,300
2005/12/07 2,650 2,665 2,630 2,650 20,800
2005/12/06 2,670 2,670 2,635 2,650 42,300
2005/12/05 2,685 2,685 2,655 2,660 41,300
2005/12/02 2,680 2,690 2,645 2,655 39,100
2005/12/01 2,630 2,665 2,620 2,665 47,400
2005/11/30 2,685 2,690 2,610 2,640 55,800
2005/11/29 2,650 2,700 2,645 2,675 54,600
2005/11/28 2,615 2,650 2,610 2,645 30,200
2005/11/25 2,605 2,620 2,585 2,605 25,400
2005/11/24 2,640 2,665 2,600 2,600 55,000
2005/11/22 2,650 2,660 2,615 2,625 62,300
2005/11/21 2,720 2,745 2,660 2,660 47,600
2005/11/18 2,650 2,715 2,650 2,690 45,100
2005/11/17 2,665 2,700 2,630 2,650 60,800
2005/11/16 2,705 2,705 2,630 2,685 41,800
2005/11/15 2,785 2,825 2,710 2,740 30,400
2005/11/14 2,850 2,875 2,815 2,825 32,800
2005/11/11 2,785 2,835 2,755 2,810 66,700
2005/11/10 2,775 2,775 2,660 2,745 28,200
2005/11/09 2,670 2,780 2,665 2,725 56,100
2005/11/08 2,705 2,710 2,635 2,660 77,400
2005/11/07 2,685 2,745 2,685 2,740 48,000
2005/11/04 2,795 2,795 2,715 2,780 44,900
2005/11/02 2,820 2,825 2,795 2,810 40,200
2005/11/01 2,800 2,840 2,780 2,815 15,900
2005/10/31 2,760 2,845 2,760 2,800 48,900
2005/10/28 2,695 2,790 2,695 2,790 72,600
2005/10/27 2,685 2,700 2,655 2,690 42,000
2005/10/26 2,600 2,690 2,585 2,685 52,300
2005/10/25 2,590 2,625 2,575 2,595 41,000
2005/10/24 2,600 2,600 2,580 2,585 14,600
2005/10/21 2,585 2,600 2,520 2,580 72,200
2005/10/20 2,610 2,630 2,575 2,620 43,300
2005/10/19 2,605 2,630 2,590 2,610 39,000
2005/10/18 2,600 2,635 2,570 2,605 46,000
2005/10/17 2,610 2,640 2,590 2,595 150,600
2005/10/14 2,600 2,635 2,565 2,610 47,800
2005/10/13 2,620 2,650 2,595 2,625 45,000
2005/10/12 2,535 2,700 2,530 2,620 117,000
2005/10/11 2,490 2,530 2,490 2,530 34,800
2005/10/07 2,495 2,495 2,485 2,495 32,200
2005/10/06 2,460 2,495 2,455 2,490 32,900
2005/10/05 2,500 2,500 2,455 2,485 54,800
2005/10/04 2,490 2,500 2,470 2,500 15,500
2005/10/03 2,460 2,485 2,445 2,485 22,400
2005/09/30 2,505 2,505 2,470 2,485 36,700
2005/09/29 2,500 2,525 2,465 2,495 38,500
2005/09/28 2,510 2,530 2,505 2,505 17,200
2005/09/27 2,505 2,525 2,480 2,500 26,700
2005/09/26 2,520 2,550 2,520 2,550 24,700
2005/09/22 2,515 2,530 2,500 2,515 22,900
2005/09/21 2,540 2,540 2,505 2,510 25,700
2005/09/20 2,525 2,550 2,515 2,550 22,800
2005/09/16 2,500 2,520 2,495 2,510 28,100
2005/09/15 2,535 2,550 2,515 2,535 27,300
2005/09/14 2,550 2,550 2,520 2,540 28,900
2005/09/13 2,490 2,550 2,480 2,515 97,500
2005/09/12 2,500 2,500 2,475 2,480 45,500
2005/09/09 2,480 2,500 2,440 2,480 128,300
2005/09/08 2,430 2,430 2,370 2,400 20,200
2005/09/07 2,450 2,455 2,405 2,425 16,200
2005/09/06 2,445 2,450 2,425 2,425 19,700
2005/09/05 2,410 2,435 2,405 2,415 38,100
2005/09/02 2,410 2,410 2,385 2,390 9,700
2005/09/01 2,395 2,405 2,380 2,385 8,900
2005/08/31 2,380 2,380 2,365 2,380 10,200
2005/08/30 2,380 2,390 2,365 2,380 12,000
2005/08/29 2,390 2,390 2,365 2,365 12,200
2005/08/26 2,430 2,430 2,380 2,405 20,700
2005/08/25 2,470 2,470 2,400 2,410 30,600
2005/08/24 2,500 2,500 2,455 2,480 15,300
2005/08/23 2,490 2,500 2,470 2,475 23,000
2005/08/22 2,450 2,490 2,440 2,490 35,400
2005/08/19 2,430 2,430 2,395 2,425 26,000
2005/08/18 2,440 2,440 2,390 2,405 14,800
2005/08/17 2,430 2,450 2,405 2,410 20,200
2005/08/16 2,425 2,460 2,380 2,435 18,100
2005/08/15 2,445 2,465 2,430 2,445 40,600
2005/08/12 2,400 2,445 2,380 2,435 39,100
2005/08/11 2,380 2,400 2,365 2,390 24,000
2005/08/10 2,325 2,380 2,325 2,360 40,200
2005/08/09 2,315 2,370 2,300 2,325 26,900
2005/08/08 2,280 2,335 2,240 2,325 34,800
2005/08/05 2,300 2,335 2,225 2,250 43,600
2005/08/04 2,305 2,380 2,275 2,310 104,200
2005/08/03 2,315 2,330 2,285 2,290 83,800
2005/08/02 2,260 2,290 2,250 2,265 62,100
2005/08/01 2,265 2,265 2,250 2,250 23,700
2005/07/29 2,320 2,350 2,280 2,280 48,200
2005/07/28 2,310 2,355 2,310 2,320 15,700
2005/07/27 2,320 2,320 2,290 2,290 44,000
2005/07/26 2,325 2,340 2,290 2,300 34,400
2005/07/25 2,325 2,340 2,320 2,320 10,600
2005/07/22 2,365 2,365 2,320 2,320 26,300
2005/07/21 2,370 2,370 2,355 2,360 31,400
2005/07/20 2,360 2,360 2,335 2,340 21,500
2005/07/19 2,345 2,380 2,345 2,360 8,600
2005/07/15 2,325 2,365 2,325 2,345 27,000
2005/07/14 2,325 2,325 2,310 2,310 24,300
2005/07/13 2,300 2,320 2,285 2,310 29,100
2005/07/12 2,325 2,325 2,300 2,300 22,700
2005/07/11 2,335 2,355 2,315 2,320 19,900
2005/07/08 2,300 2,355 2,300 2,335 25,200
2005/07/07 2,355 2,365 2,310 2,325 26,800
2005/07/06 2,310 2,400 2,310 2,355 43,600
2005/07/05 2,310 2,315 2,305 2,305 6,800
2005/07/04 2,295 2,330 2,295 2,310 15,500
2005/07/01 2,280 2,300 2,265 2,275 9,300
2005/06/30 2,305 2,305 2,275 2,275 20,100
2005/06/29 2,280 2,310 2,265 2,305 29,000
2005/06/28 2,275 2,280 2,230 2,250 19,800
2005/06/27 2,300 2,300 2,245 2,260 13,800
2005/06/24 2,295 2,295 2,250 2,295 27,700
2005/06/23 2,330 2,335 2,300 2,300 16,300
2005/06/22 2,330 2,335 2,325 2,330 9,700
2005/06/21 2,315 2,335 2,310 2,310 11,700
2005/06/20 2,380 2,380 2,280 2,315 121,300
2005/06/17 2,375 2,395 2,350 2,350 19,500
2005/06/16 2,315 2,365 2,310 2,355 29,800
2005/06/15 2,345 2,350 2,315 2,320 22,600
2005/06/14 2,365 2,375 2,340 2,345 18,700
2005/06/13 2,365 2,390 2,345 2,350 15,000
2005/06/10 2,320 2,365 2,295 2,335 51,400
2005/06/09 2,300 2,310 2,285 2,285 17,300
2005/06/08 2,275 2,290 2,275 2,280 15,200
2005/06/07 2,245 2,270 2,230 2,270 35,100
2005/06/06 2,230 2,260 2,230 2,255 26,700
2005/06/03 2,230 2,230 2,160 2,220 16,500
2005/06/02 2,275 2,275 2,235 2,235 22,900
2005/06/01 2,225 2,260 2,225 2,240 22,200
2005/05/31 2,205 2,240 2,155 2,235 35,000
2005/05/30 2,165 2,245 2,150 2,205 33,400
2005/05/27 2,180 2,180 2,150 2,155 21,300
2005/05/26 2,145 2,160 2,110 2,160 44,300
2005/05/25 2,115 2,160 2,090 2,135 96,800
2005/05/24 2,125 2,130 2,110 2,115 23,800
2005/05/23 2,125 2,125 2,080 2,090 18,500
2005/05/20 2,160 2,165 2,110 2,125 21,200
2005/05/19 2,165 2,195 2,105 2,105 31,800
2005/05/18 2,100 2,130 2,095 2,095 35,100
2005/05/17 2,150 2,150 2,100 2,105 32,200
2005/05/16 2,150 2,165 2,070 2,075 41,800
2005/05/13 2,195 2,195 2,120 2,135 78,800
2005/05/12 2,280 2,280 2,235 2,235 23,800
2005/05/11 2,310 2,340 2,270 2,270 46,600
2005/05/10 2,340 2,365 2,320 2,325 18,400
2005/05/09 2,295 2,350 2,265 2,350 34,900
2005/05/06 2,300 2,350 2,265 2,285 50,000
2005/05/02 2,315 2,350 2,285 2,315 37,800
2005/04/28 2,305 2,315 2,290 2,295 41,900
2005/04/27 2,300 2,335 2,265 2,320 28,100
2005/04/26 2,310 2,325 2,300 2,315 31,500
2005/04/25 2,335 2,340 2,305 2,310 14,700
2005/04/22 2,330 2,350 2,315 2,330 20,900
2005/04/21 2,310 2,350 2,300 2,330 33,800
2005/04/20 2,355 2,365 2,325 2,340 32,000
2005/04/19 2,395 2,395 2,330 2,355 52,600
2005/04/18 2,410 2,415 2,325 2,335 43,500
2005/04/15 2,440 2,455 2,430 2,430 27,300
2005/04/14 2,465 2,465 2,450 2,450 12,400
2005/04/13 2,480 2,480 2,460 2,470 34,900
2005/04/12 2,500 2,500 2,460 2,480 29,200
2005/04/11 2,490 2,500 2,450 2,495 39,300
2005/04/08 2,495 2,495 2,475 2,475 37,000
2005/04/07 2,495 2,495 2,470 2,485 20,600
2005/04/06 2,470 2,490 2,460 2,490 53,000
2005/04/05 2,420 2,460 2,415 2,450 65,000
2005/04/04 2,400 2,435 2,360 2,415 59,400
2005/04/01 2,300 2,350 2,300 2,350 15,400
2005/03/31 2,285 2,370 2,280 2,365 57,300
2005/03/30 2,300 2,300 2,275 2,285 42,700
2005/03/29 2,320 2,320 2,290 2,300 50,000
2005/03/28 2,315 2,325 2,300 2,300 18,300
2005/03/25 2,300 2,315 2,300 2,315 38,700
2005/03/24 2,325 2,325 2,300 2,300 18,900
2005/03/23 2,305 2,320 2,280 2,300 32,900
2005/03/22 2,365 2,365 2,325 2,325 19,700
2005/03/18 2,310 2,350 2,300 2,325 36,400
2005/03/17 2,345 2,375 2,320 2,320 13,800
2005/03/16 2,370 2,380 2,340 2,350 22,600
2005/03/15 2,400 2,400 2,380 2,390 55,800
2005/03/14 2,380 2,425 2,380 2,405 76,200
2005/03/11 2,385 2,425 2,365 2,380 191,200
2005/03/10 2,300 2,315 2,300 2,305 30,600
2005/03/09 2,310 2,345 2,310 2,310 52,800
2005/03/08 2,230 2,400 2,210 2,390 172,700
2005/03/07 2,195 2,215 2,175 2,215 17,300
2005/03/04 2,155 2,210 2,125 2,190 22,000
2005/03/03 2,160 2,165 2,150 2,160 9,300
2005/03/02 2,120 2,160 2,120 2,160 33,600
2005/03/01 2,110 2,130 2,110 2,120 22,700
2005/02/28 2,085 2,115 2,080 2,105 14,900
2005/02/25 2,065 2,090 2,045 2,070 15,500
2005/02/24 2,060 2,065 2,000 2,065 21,200
2005/02/23 2,060 2,080 2,060 2,065 22,500
2005/02/22 2,115 2,135 2,095 2,095 30,000
2005/02/21 2,140 2,165 2,135 2,155 8,200
2005/02/18 2,150 2,210 2,110 2,175 39,900
2005/02/17 2,175 2,175 2,150 2,165 12,000
2005/02/16 2,175 2,180 2,165 2,170 34,600
2005/02/15 2,170 2,175 2,165 2,165 34,700
2005/02/14 2,175 2,190 2,175 2,185 9,800
2005/02/10 2,200 2,200 2,150 2,175 9,700
2005/02/09 2,205 2,210 2,180 2,200 14,300
2005/02/08 2,200 2,230 2,185 2,200 19,300
2005/02/07 2,180 2,240 2,180 2,210 65,700
2005/02/04 2,160 2,180 2,125 2,175 21,700
2005/02/03 2,150 2,170 2,135 2,160 12,000
2005/02/02 2,160 2,180 2,150 2,165 28,100
2005/02/01 2,150 2,165 2,120 2,160 23,100
2005/01/31 2,130 2,190 2,110 2,165 63,400
2005/01/28 2,115 2,140 2,110 2,140 24,900
2005/01/27 2,120 2,135 2,095 2,130 33,300
2005/01/26 2,080 2,120 2,075 2,115 50,900
2005/01/25 2,050 2,080 2,045 2,075 11,100
2005/01/24 2,060 2,080 2,040 2,070 24,300
2005/01/21 2,030 2,060 2,015 2,060 10,900
2005/01/20 2,060 2,070 2,040 2,065 30,400
2005/01/19 2,050 2,055 2,020 2,050 15,300
2005/01/18 2,070 2,070 2,030 2,040 11,900
2005/01/17 2,055 2,080 2,055 2,065 14,200
2005/01/14 2,050 2,055 2,005 2,045 20,400
2005/01/13 2,060 2,060 2,025 2,035 17,900
2005/01/12 2,050 2,070 2,040 2,070 23,400
2005/01/11 2,125 2,125 2,025 2,085 42,700
2005/01/07 2,010 2,035 1,997 2,030 32,900
2005/01/06 2,000 2,015 1,965 2,010 35,000
2005/01/05 1,990 2,020 1,990 2,000 46,300
2005/01/04 1,935 2,000 1,935 1,990 22,400

このページの先頭へ