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
2007/12/28 1,742 1,772 1,728 1,745 19,600
2007/12/27 1,789 1,790 1,747 1,760 38,300
2007/12/26 1,754 1,776 1,735 1,772 55,300
2007/12/25 1,740 1,760 1,719 1,754 44,900
2007/12/21 1,752 1,773 1,720 1,745 43,200
2007/12/20 1,753 1,761 1,710 1,717 50,400
2007/12/19 1,726 1,787 1,726 1,753 39,600
2007/12/18 1,701 1,765 1,701 1,753 31,200
2007/12/17 1,780 1,816 1,741 1,747 75,900
2007/12/14 1,791 1,794 1,753 1,780 133,000
2007/12/13 1,840 1,844 1,793 1,802 61,100
2007/12/12 1,816 1,850 1,816 1,850 58,700
2007/12/11 1,850 1,860 1,833 1,841 59,800
2007/12/10 1,840 1,853 1,815 1,850 60,700
2007/12/07 1,844 1,856 1,833 1,838 51,500
2007/12/06 1,835 1,835 1,815 1,831 36,000
2007/12/05 1,779 1,808 1,772 1,805 47,100
2007/12/04 1,810 1,810 1,774 1,779 66,300
2007/12/03 1,829 1,829 1,796 1,806 35,900
2007/11/30 1,800 1,826 1,773 1,808 58,600
2007/11/29 1,827 1,845 1,770 1,798 84,700
2007/11/28 1,777 1,814 1,749 1,795 80,200
2007/11/27 1,744 1,853 1,714 1,837 77,900
2007/11/26 1,683 1,739 1,653 1,714 45,800
2007/11/22 1,645 1,698 1,645 1,683 69,800
2007/11/21 1,703 1,704 1,650 1,664 76,400
2007/11/20 1,680 1,711 1,580 1,673 121,700
2007/11/19 1,725 1,730 1,698 1,724 61,800
2007/11/16 1,757 1,759 1,695 1,749 113,500
2007/11/15 1,800 1,800 1,743 1,758 79,400
2007/11/14 1,691 1,763 1,690 1,759 97,100
2007/11/13 1,648 1,688 1,648 1,671 108,900
2007/11/12 1,725 1,729 1,630 1,647 162,300
2007/11/09 1,755 1,797 1,738 1,756 92,700
2007/11/08 1,736 1,773 1,704 1,735 108,100
2007/11/07 1,839 1,839 1,768 1,795 104,600
2007/11/06 1,800 1,850 1,793 1,839 63,900
2007/11/05 1,844 1,856 1,781 1,796 40,400
2007/11/02 1,856 1,856 1,810 1,825 41,800
2007/11/01 1,884 1,892 1,866 1,877 51,900
2007/10/31 1,870 1,891 1,849 1,885 47,200
2007/10/30 1,825 1,868 1,797 1,840 77,800
2007/10/29 1,774 1,844 1,773 1,831 87,400
2007/10/26 1,770 1,790 1,757 1,773 33,300
2007/10/25 1,754 1,787 1,753 1,767 74,900
2007/10/24 1,795 1,805 1,761 1,769 49,800
2007/10/23 1,800 1,829 1,770 1,793 56,900
2007/10/22 1,827 1,829 1,741 1,801 109,900
2007/10/19 1,901 1,902 1,851 1,857 58,900
2007/10/18 1,920 1,920 1,891 1,910 88,100
2007/10/17 1,905 1,910 1,863 1,880 120,400
2007/10/16 1,930 1,960 1,883 1,886 115,800
2007/10/15 1,962 1,970 1,912 1,952 64,300
2007/10/12 1,994 1,998 1,948 1,948 74,100
2007/10/11 1,989 2,005 1,967 1,995 62,400
2007/10/10 2,010 2,010 1,985 1,989 43,100
2007/10/09 1,995 2,015 1,986 1,996 60,900
2007/10/05 1,994 1,999 1,977 1,985 42,400
2007/10/04 1,991 1,999 1,973 1,986 56,400
2007/10/03 2,025 2,025 1,985 1,998 124,700
2007/10/02 2,000 2,060 2,000 2,010 106,600
2007/10/01 2,005 2,010 1,968 1,981 79,700
2007/09/28 2,000 2,015 1,977 2,000 51,600
2007/09/27 1,934 1,993 1,918 1,993 92,000
2007/09/26 1,954 1,956 1,852 1,904 88,200
2007/09/25 1,923 1,928 1,870 1,928 126,500
2007/09/21 1,920 1,931 1,912 1,924 102,500
2007/09/20 1,990 1,990 1,899 1,920 74,800
2007/09/19 1,948 1,986 1,940 1,978 60,700
2007/09/18 1,996 1,996 1,947 1,947 66,500
2007/09/14 2,000 2,010 1,982 1,995 80,900
2007/09/13 2,020 2,025 2,005 2,015 36,800
2007/09/12 2,030 2,040 2,005 2,020 41,800
2007/09/11 2,040 2,045 2,000 2,030 66,100
2007/09/10 2,000 2,065 1,995 2,045 98,700
2007/09/07 2,010 2,040 2,010 2,025 32,500
2007/09/06 2,020 2,030 1,982 2,005 57,800
2007/09/05 2,050 2,060 2,025 2,035 57,300
2007/09/04 2,055 2,080 2,050 2,065 33,800
2007/09/03 2,085 2,125 2,050 2,065 79,300
2007/08/31 2,020 2,050 2,010 2,050 72,000
2007/08/30 2,050 2,065 2,005 2,020 65,500
2007/08/29 2,010 2,050 2,010 2,040 62,800
2007/08/28 2,125 2,135 2,080 2,105 40,900
2007/08/27 2,120 2,140 2,120 2,125 21,800
2007/08/24 2,135 2,140 2,085 2,105 28,900
2007/08/23 2,100 2,115 2,060 2,095 71,300
2007/08/22 2,100 2,120 2,065 2,100 65,100
2007/08/21 2,030 2,120 2,030 2,100 54,700
2007/08/20 2,020 2,050 2,000 2,025 82,700
2007/08/17 2,045 2,070 2,000 2,005 82,900
2007/08/16 2,035 2,060 2,010 2,045 67,900
2007/08/15 2,050 2,070 2,030 2,030 48,900
2007/08/14 2,110 2,145 2,030 2,065 83,200
2007/08/13 2,215 2,265 2,060 2,070 114,700
2007/08/10 2,055 2,235 2,055 2,220 79,500
2007/08/09 2,015 2,245 2,005 2,110 204,400
2007/08/08 2,015 2,025 2,000 2,010 71,100
2007/08/07 2,105 2,110 2,015 2,015 45,600
2007/08/06 2,120 2,125 2,075 2,095 63,400
2007/08/03 2,115 2,170 2,115 2,140 102,300
2007/08/02 2,075 2,115 2,075 2,110 99,700
2007/08/01 2,185 2,190 2,075 2,095 108,600
2007/07/31 2,335 2,335 2,180 2,185 63,500
2007/07/30 2,200 2,330 2,165 2,330 45,500
2007/07/27 2,295 2,335 2,255 2,280 20,900
2007/07/26 2,385 2,385 2,325 2,335 26,900
2007/07/25 2,400 2,400 2,375 2,385 20,900
2007/07/24 2,390 2,405 2,375 2,400 22,900
2007/07/23 2,420 2,430 2,355 2,395 20,400
2007/07/20 2,470 2,480 2,455 2,460 17,400
2007/07/19 2,445 2,490 2,445 2,470 19,700
2007/07/18 2,480 2,480 2,430 2,450 23,200
2007/07/17 2,470 2,495 2,460 2,470 25,200
2007/07/13 2,485 2,510 2,455 2,465 32,200
2007/07/12 2,470 2,470 2,435 2,445 28,500
2007/07/11 2,500 2,500 2,415 2,450 60,100
2007/07/10 2,555 2,560 2,515 2,535 20,900
2007/07/09 2,540 2,580 2,540 2,570 20,100
2007/07/06 2,565 2,575 2,535 2,555 20,200
2007/07/05 2,595 2,605 2,575 2,605 8,800
2007/07/04 2,610 2,610 2,585 2,600 18,200
2007/07/03 2,590 2,610 2,585 2,605 20,200
2007/07/02 2,600 2,630 2,585 2,600 41,500
2007/06/29 2,600 2,620 2,570 2,600 42,900
2007/06/28 2,615 2,615 2,595 2,600 22,000
2007/06/27 2,605 2,615 2,580 2,600 35,100
2007/06/26 2,595 2,620 2,595 2,600 29,700
2007/06/25 2,595 2,605 2,585 2,585 31,300
2007/06/22 2,595 2,595 2,585 2,585 32,100
2007/06/21 2,600 2,600 2,585 2,600 43,200
2007/06/20 2,600 2,610 2,595 2,600 38,500
2007/06/19 2,615 2,620 2,580 2,595 35,000
2007/06/18 2,635 2,635 2,610 2,620 28,500
2007/06/15 2,610 2,630 2,590 2,630 33,900
2007/06/14 2,585 2,610 2,565 2,605 43,200
2007/06/13 2,565 2,595 2,550 2,585 28,800
2007/06/12 2,620 2,620 2,585 2,600 24,800
2007/06/11 2,635 2,640 2,600 2,610 12,300
2007/06/08 2,650 2,650 2,610 2,635 66,200
2007/06/07 2,600 2,620 2,595 2,610 31,400
2007/06/06 2,615 2,615 2,580 2,600 38,900
2007/06/05 2,600 2,615 2,590 2,615 32,900
2007/06/04 2,625 2,625 2,595 2,605 34,000
2007/06/01 2,635 2,645 2,615 2,625 48,800
2007/05/31 2,610 2,625 2,605 2,625 23,800
2007/05/30 2,560 2,610 2,540 2,605 29,000
2007/05/29 2,530 2,580 2,520 2,575 32,200
2007/05/28 2,560 2,560 2,520 2,530 35,600
2007/05/25 2,560 2,570 2,475 2,500 91,500
2007/05/24 2,590 2,625 2,580 2,595 38,100
2007/05/23 2,615 2,640 2,610 2,620 45,800
2007/05/22 2,600 2,635 2,565 2,615 95,000
2007/05/21 2,605 2,630 2,605 2,615 28,500
2007/05/18 2,630 2,655 2,630 2,640 24,900
2007/05/17 2,610 2,640 2,610 2,620 29,000
2007/05/16 2,635 2,650 2,615 2,625 33,200
2007/05/15 2,680 2,680 2,640 2,640 32,100
2007/05/14 2,670 2,690 2,665 2,675 34,000
2007/05/11 2,615 2,650 2,610 2,650 28,400
2007/05/10 2,610 2,635 2,605 2,620 29,200
2007/05/09 2,665 2,675 2,625 2,645 36,300
2007/05/08 2,695 2,695 2,670 2,690 23,600
2007/05/07 2,620 2,690 2,620 2,690 20,100
2007/05/02 2,620 2,655 2,610 2,650 26,200
2007/05/01 2,665 2,670 2,640 2,640 18,300
2007/04/27 2,635 2,670 2,635 2,665 34,400
2007/04/26 2,620 2,650 2,615 2,635 20,300
2007/04/25 2,610 2,620 2,590 2,615 19,800
2007/04/24 2,605 2,635 2,590 2,630 28,900
2007/04/23 2,620 2,625 2,575 2,575 16,300
2007/04/20 2,600 2,620 2,585 2,605 13,600
2007/04/19 2,640 2,640 2,580 2,600 34,500
2007/04/18 2,630 2,655 2,610 2,635 66,200
2007/04/17 2,670 2,670 2,600 2,620 59,500
2007/04/16 2,695 2,730 2,665 2,690 73,500
2007/04/13 2,640 2,680 2,630 2,645 64,200
2007/04/12 2,605 2,630 2,605 2,615 75,800
2007/04/11 2,600 2,620 2,590 2,610 49,900
2007/04/10 2,600 2,605 2,585 2,600 28,800
2007/04/09 2,600 2,615 2,580 2,610 39,700
2007/04/06 2,555 2,595 2,550 2,575 53,200
2007/04/05 2,585 2,590 2,570 2,570 31,200
2007/04/04 2,540 2,590 2,540 2,585 47,700
2007/04/03 2,505 2,510 2,495 2,500 28,600
2007/04/02 2,515 2,550 2,460 2,465 54,100
2007/03/30 2,515 2,545 2,515 2,525 16,700
2007/03/29 2,500 2,525 2,485 2,515 35,800
2007/03/28 2,545 2,575 2,545 2,550 22,100
2007/03/27 2,580 2,595 2,540 2,540 14,700
2007/03/26 2,595 2,600 2,560 2,575 50,300
2007/03/23 2,595 2,595 2,540 2,575 56,500
2007/03/22 2,595 2,620 2,545 2,555 52,600
2007/03/20 2,555 2,555 2,535 2,540 38,200
2007/03/19 2,585 2,605 2,540 2,550 44,400
2007/03/16 2,590 2,630 2,545 2,545 44,800
2007/03/15 2,555 2,610 2,545 2,585 21,700
2007/03/14 2,560 2,635 2,550 2,560 29,000
2007/03/13 2,685 2,695 2,635 2,640 32,300
2007/03/12 2,645 2,740 2,645 2,680 54,000
2007/03/09 2,665 2,670 2,635 2,645 152,900
2007/03/08 2,595 2,640 2,580 2,640 52,500
2007/03/07 2,570 2,620 2,560 2,595 53,800
2007/03/06 2,465 2,560 2,465 2,530 36,100
2007/03/05 2,540 2,540 2,460 2,465 45,500
2007/03/02 2,645 2,650 2,580 2,590 43,000
2007/03/01 2,695 2,705 2,625 2,645 75,400
2007/02/28 2,445 2,660 2,445 2,640 84,300
2007/02/27 2,745 2,795 2,730 2,765 66,900
2007/02/26 2,795 2,850 2,775 2,785 102,500
2007/02/23 2,730 2,785 2,720 2,775 80,400
2007/02/22 2,700 2,715 2,680 2,695 60,600
2007/02/21 2,580 2,745 2,575 2,660 83,400
2007/02/20 2,580 2,580 2,550 2,570 23,900
2007/02/19 2,560 2,580 2,540 2,580 22,700
2007/02/16 2,555 2,575 2,540 2,565 52,100
2007/02/15 2,510 2,555 2,500 2,555 31,000
2007/02/14 2,545 2,545 2,500 2,510 25,700
2007/02/13 2,515 2,540 2,505 2,520 23,100
2007/02/09 2,510 2,570 2,510 2,550 34,800
2007/02/08 2,540 2,570 2,520 2,520 31,500
2007/02/07 2,555 2,555 2,515 2,535 27,900
2007/02/06 2,500 2,555 2,500 2,555 24,700
2007/02/05 2,555 2,555 2,490 2,490 33,500
2007/02/02 2,560 2,565 2,540 2,550 29,300
2007/02/01 2,500 2,560 2,500 2,560 103,500
2007/01/31 2,485 2,505 2,480 2,485 40,500
2007/01/30 2,430 2,500 2,430 2,485 49,000
2007/01/29 2,445 2,460 2,430 2,430 55,200
2007/01/26 2,475 2,480 2,415 2,445 47,200
2007/01/25 2,500 2,505 2,470 2,475 43,100
2007/01/24 2,510 2,515 2,490 2,500 35,500
2007/01/23 2,505 2,515 2,485 2,505 28,400
2007/01/22 2,500 2,505 2,485 2,500 21,100
2007/01/19 2,475 2,480 2,460 2,470 26,800
2007/01/18 2,480 2,495 2,470 2,470 36,100
2007/01/17 2,440 2,470 2,430 2,460 40,300
2007/01/16 2,465 2,485 2,420 2,445 46,000
2007/01/15 2,455 2,470 2,450 2,465 44,500
2007/01/12 2,440 2,470 2,405 2,460 46,400
2007/01/11 2,435 2,470 2,435 2,440 29,000
2007/01/10 2,485 2,500 2,430 2,435 51,700
2007/01/09 2,470 2,515 2,465 2,505 38,700
2007/01/05 2,485 2,510 2,455 2,460 37,900
2007/01/04 2,435 2,445 2,415 2,435 7,800

このページの先頭へ