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 |
---|---|---|---|---|---|
2008/12/30 | 2,145 | 2,200 | 2,140 | 2,195 | 10,700 |
2008/12/29 | 2,145 | 2,185 | 2,105 | 2,185 | 28,000 |
2008/12/26 | 2,130 | 2,130 | 2,110 | 2,120 | 5,400 |
2008/12/25 | 2,055 | 2,140 | 2,045 | 2,090 | 9,300 |
2008/12/24 | 2,060 | 2,120 | 2,045 | 2,070 | 17,000 |
2008/12/22 | 2,055 | 2,165 | 2,050 | 2,160 | 35,100 |
2008/12/19 | 2,085 | 2,090 | 2,020 | 2,020 | 14,600 |
2008/12/18 | 1,990 | 2,090 | 1,990 | 2,080 | 17,600 |
2008/12/17 | 2,045 | 2,055 | 1,967 | 2,030 | 16,300 |
2008/12/16 | 2,095 | 2,100 | 2,020 | 2,035 | 15,800 |
2008/12/15 | 2,050 | 2,100 | 2,050 | 2,095 | 17,500 |
2008/12/12 | 2,005 | 2,040 | 1,942 | 1,968 | 40,300 |
2008/12/11 | 2,035 | 2,050 | 2,005 | 2,045 | 26,200 |
2008/12/10 | 2,005 | 2,040 | 1,999 | 2,030 | 28,200 |
2008/12/09 | 2,010 | 2,065 | 1,994 | 2,035 | 20,700 |
2008/12/08 | 2,025 | 2,045 | 1,955 | 2,010 | 31,300 |
2008/12/05 | 1,919 | 2,045 | 1,916 | 1,962 | 31,400 |
2008/12/04 | 1,956 | 1,998 | 1,911 | 1,935 | 26,100 |
2008/12/03 | 1,931 | 1,986 | 1,910 | 1,986 | 23,100 |
2008/12/02 | 1,910 | 2,010 | 1,901 | 1,947 | 20,900 |
2008/12/01 | 2,060 | 2,075 | 2,005 | 2,010 | 16,800 |
2008/11/28 | 2,075 | 2,110 | 2,075 | 2,100 | 24,700 |
2008/11/27 | 2,035 | 2,150 | 2,035 | 2,100 | 23,600 |
2008/11/26 | 2,100 | 2,100 | 2,030 | 2,070 | 30,100 |
2008/11/25 | 2,135 | 2,175 | 2,030 | 2,100 | 37,500 |
2008/11/21 | 2,010 | 2,100 | 1,993 | 2,100 | 49,500 |
2008/11/20 | 2,050 | 2,055 | 1,996 | 2,010 | 12,000 |
2008/11/19 | 2,000 | 2,040 | 1,980 | 2,040 | 20,300 |
2008/11/18 | 1,923 | 2,000 | 1,923 | 1,999 | 14,700 |
2008/11/17 | 1,903 | 2,045 | 1,903 | 1,983 | 22,700 |
2008/11/14 | 2,020 | 2,020 | 1,876 | 1,933 | 12,000 |
2008/11/13 | 1,910 | 1,959 | 1,910 | 1,915 | 19,200 |
2008/11/12 | 1,960 | 2,050 | 1,960 | 1,991 | 17,100 |
2008/11/11 | 2,120 | 2,120 | 1,978 | 2,020 | 21,300 |
2008/11/10 | 2,045 | 2,115 | 2,015 | 2,115 | 22,100 |
2008/11/07 | 2,015 | 2,050 | 1,949 | 1,950 | 40,900 |
2008/11/06 | 2,120 | 2,190 | 2,080 | 2,095 | 40,300 |
2008/11/05 | 2,225 | 2,320 | 2,215 | 2,320 | 46,300 |
2008/11/04 | 2,230 | 2,320 | 2,195 | 2,265 | 59,300 |
2008/10/31 | 2,070 | 2,130 | 2,025 | 2,110 | 50,900 |
2008/10/30 | 2,005 | 2,070 | 1,995 | 2,070 | 39,800 |
2008/10/29 | 2,010 | 2,010 | 1,890 | 1,973 | 43,400 |
2008/10/28 | 1,702 | 1,932 | 1,702 | 1,909 | 35,400 |
2008/10/27 | 1,765 | 1,799 | 1,701 | 1,732 | 26,100 |
2008/10/24 | 1,799 | 1,823 | 1,726 | 1,768 | 28,900 |
2008/10/23 | 1,700 | 1,805 | 1,660 | 1,805 | 28,300 |
2008/10/22 | 1,782 | 1,833 | 1,750 | 1,753 | 19,000 |
2008/10/21 | 1,820 | 1,870 | 1,796 | 1,846 | 27,500 |
2008/10/20 | 1,700 | 1,789 | 1,699 | 1,788 | 31,900 |
2008/10/17 | 1,623 | 1,760 | 1,570 | 1,760 | 43,800 |
2008/10/16 | 1,510 | 1,582 | 1,492 | 1,503 | 37,800 |
2008/10/15 | 1,605 | 1,790 | 1,600 | 1,750 | 23,000 |
2008/10/14 | 1,664 | 1,694 | 1,664 | 1,694 | 11,200 |
2008/10/10 | 1,660 | 1,660 | 1,489 | 1,494 | 25,600 |
2008/10/09 | 1,710 | 1,804 | 1,690 | 1,710 | 26,700 |
2008/10/08 | 1,940 | 1,961 | 1,768 | 1,782 | 25,700 |
2008/10/07 | 2,000 | 2,035 | 1,995 | 2,010 | 22,500 |
2008/10/06 | 2,025 | 2,050 | 1,980 | 2,040 | 20,200 |
2008/10/03 | 2,010 | 2,095 | 2,005 | 2,050 | 21,100 |
2008/10/02 | 2,085 | 2,085 | 2,015 | 2,020 | 16,400 |
2008/10/01 | 2,075 | 2,090 | 2,030 | 2,070 | 17,800 |
2008/09/30 | 1,960 | 2,070 | 1,911 | 2,070 | 26,700 |
2008/09/29 | 2,120 | 2,135 | 2,020 | 2,040 | 21,400 |
2008/09/26 | 2,145 | 2,150 | 2,050 | 2,100 | 41,900 |
2008/09/25 | 2,070 | 2,145 | 2,070 | 2,125 | 12,700 |
2008/09/24 | 2,060 | 2,150 | 2,020 | 2,150 | 18,300 |
2008/09/22 | 2,150 | 2,150 | 2,105 | 2,125 | 30,700 |
2008/09/19 | 2,035 | 2,150 | 2,035 | 2,150 | 40,300 |
2008/09/18 | 1,965 | 2,130 | 1,965 | 2,115 | 41,600 |
2008/09/17 | 1,948 | 2,070 | 1,948 | 2,035 | 32,200 |
2008/09/16 | 1,906 | 1,944 | 1,852 | 1,944 | 26,000 |
2008/09/12 | 1,951 | 2,015 | 1,944 | 1,988 | 32,000 |
2008/09/11 | 2,015 | 2,030 | 1,960 | 1,960 | 29,100 |
2008/09/10 | 1,932 | 2,015 | 1,905 | 2,005 | 23,600 |
2008/09/09 | 2,005 | 2,005 | 1,938 | 1,962 | 23,700 |
2008/09/08 | 1,903 | 2,030 | 1,903 | 2,005 | 23,100 |
2008/09/05 | 1,900 | 1,918 | 1,887 | 1,903 | 19,000 |
2008/09/04 | 1,960 | 1,963 | 1,920 | 1,937 | 16,400 |
2008/09/03 | 1,917 | 1,963 | 1,915 | 1,963 | 26,300 |
2008/09/02 | 1,910 | 1,930 | 1,873 | 1,887 | 38,400 |
2008/09/01 | 1,915 | 1,936 | 1,908 | 1,920 | 27,500 |
2008/08/29 | 1,948 | 1,975 | 1,931 | 1,975 | 56,200 |
2008/08/28 | 1,963 | 1,963 | 1,916 | 1,941 | 29,400 |
2008/08/27 | 2,010 | 2,015 | 1,933 | 1,969 | 20,400 |
2008/08/26 | 2,025 | 2,025 | 1,999 | 2,015 | 17,000 |
2008/08/25 | 2,015 | 2,040 | 2,010 | 2,025 | 11,900 |
2008/08/22 | 1,979 | 1,995 | 1,949 | 1,983 | 18,300 |
2008/08/21 | 1,969 | 1,970 | 1,934 | 1,949 | 26,400 |
2008/08/20 | 1,921 | 1,960 | 1,921 | 1,954 | 11,600 |
2008/08/19 | 1,965 | 1,995 | 1,916 | 1,947 | 25,900 |
2008/08/18 | 2,005 | 2,075 | 1,998 | 2,005 | 32,200 |
2008/08/15 | 1,953 | 2,010 | 1,953 | 2,010 | 29,700 |
2008/08/14 | 1,960 | 1,973 | 1,896 | 1,953 | 33,500 |
2008/08/13 | 1,975 | 1,975 | 1,906 | 1,963 | 37,200 |
2008/08/12 | 2,000 | 2,020 | 1,980 | 1,982 | 32,300 |
2008/08/11 | 2,025 | 2,040 | 2,010 | 2,025 | 16,200 |
2008/08/08 | 2,035 | 2,070 | 2,010 | 2,055 | 14,600 |
2008/08/07 | 2,120 | 2,120 | 2,005 | 2,015 | 27,500 |
2008/08/06 | 2,100 | 2,105 | 2,060 | 2,095 | 35,400 |
2008/08/05 | 2,015 | 2,075 | 2,015 | 2,070 | 22,600 |
2008/08/04 | 2,000 | 2,025 | 1,995 | 2,005 | 24,100 |
2008/08/01 | 2,085 | 2,085 | 2,030 | 2,040 | 31,100 |
2008/07/31 | 1,981 | 2,075 | 1,980 | 2,065 | 68,300 |
2008/07/30 | 2,080 | 2,105 | 2,015 | 2,015 | 111,700 |
2008/07/29 | 2,225 | 2,245 | 2,195 | 2,240 | 19,300 |
2008/07/28 | 2,230 | 2,270 | 2,220 | 2,250 | 26,000 |
2008/07/25 | 2,270 | 2,290 | 2,220 | 2,250 | 23,400 |
2008/07/24 | 2,215 | 2,265 | 2,210 | 2,265 | 28,500 |
2008/07/23 | 2,200 | 2,225 | 2,190 | 2,215 | 20,500 |
2008/07/22 | 2,185 | 2,200 | 2,160 | 2,200 | 23,200 |
2008/07/18 | 2,185 | 2,185 | 2,155 | 2,160 | 9,300 |
2008/07/17 | 2,185 | 2,200 | 2,175 | 2,190 | 17,200 |
2008/07/16 | 2,185 | 2,210 | 2,170 | 2,180 | 43,700 |
2008/07/15 | 2,160 | 2,185 | 2,115 | 2,185 | 23,600 |
2008/07/14 | 2,160 | 2,210 | 2,160 | 2,160 | 20,400 |
2008/07/11 | 2,125 | 2,165 | 2,115 | 2,155 | 15,300 |
2008/07/10 | 2,130 | 2,160 | 2,125 | 2,125 | 14,400 |
2008/07/09 | 2,145 | 2,165 | 2,120 | 2,120 | 10,800 |
2008/07/08 | 2,120 | 2,150 | 2,120 | 2,130 | 25,600 |
2008/07/07 | 2,110 | 2,165 | 2,110 | 2,160 | 15,400 |
2008/07/04 | 2,115 | 2,130 | 2,090 | 2,130 | 26,700 |
2008/07/03 | 2,110 | 2,125 | 2,080 | 2,115 | 28,100 |
2008/07/02 | 2,120 | 2,130 | 2,075 | 2,125 | 46,900 |
2008/07/01 | 2,135 | 2,170 | 2,125 | 2,140 | 23,600 |
2008/06/30 | 2,150 | 2,170 | 2,130 | 2,160 | 12,200 |
2008/06/27 | 2,050 | 2,140 | 2,050 | 2,130 | 26,700 |
2008/06/26 | 2,145 | 2,170 | 2,130 | 2,130 | 25,100 |
2008/06/25 | 2,100 | 2,160 | 2,100 | 2,145 | 33,800 |
2008/06/24 | 2,115 | 2,160 | 2,115 | 2,155 | 14,000 |
2008/06/23 | 2,130 | 2,155 | 2,115 | 2,140 | 17,300 |
2008/06/20 | 2,165 | 2,165 | 2,130 | 2,140 | 21,700 |
2008/06/19 | 2,155 | 2,170 | 2,130 | 2,130 | 29,200 |
2008/06/18 | 2,150 | 2,175 | 2,140 | 2,155 | 31,900 |
2008/06/17 | 2,170 | 2,200 | 2,165 | 2,175 | 41,500 |
2008/06/16 | 2,160 | 2,180 | 2,140 | 2,165 | 26,100 |
2008/06/13 | 2,125 | 2,160 | 2,125 | 2,135 | 44,700 |
2008/06/12 | 2,125 | 2,155 | 2,115 | 2,145 | 57,300 |
2008/06/11 | 2,145 | 2,170 | 2,140 | 2,165 | 22,400 |
2008/06/10 | 2,190 | 2,190 | 2,125 | 2,140 | 22,300 |
2008/06/09 | 2,175 | 2,205 | 2,150 | 2,150 | 33,400 |
2008/06/06 | 2,240 | 2,240 | 2,180 | 2,180 | 23,700 |
2008/06/05 | 2,195 | 2,245 | 2,170 | 2,240 | 21,100 |
2008/06/04 | 2,185 | 2,215 | 2,160 | 2,200 | 42,900 |
2008/06/03 | 2,255 | 2,255 | 2,175 | 2,185 | 28,500 |
2008/06/02 | 2,180 | 2,260 | 2,180 | 2,250 | 44,300 |
2008/05/30 | 2,200 | 2,215 | 2,175 | 2,215 | 19,800 |
2008/05/29 | 2,140 | 2,190 | 2,125 | 2,185 | 13,500 |
2008/05/28 | 2,105 | 2,140 | 2,105 | 2,120 | 39,100 |
2008/05/27 | 2,095 | 2,140 | 2,095 | 2,130 | 16,000 |
2008/05/26 | 2,165 | 2,165 | 2,065 | 2,095 | 49,500 |
2008/05/23 | 2,130 | 2,170 | 2,120 | 2,125 | 22,800 |
2008/05/22 | 2,085 | 2,165 | 2,055 | 2,130 | 29,600 |
2008/05/21 | 2,195 | 2,195 | 2,115 | 2,135 | 47,700 |
2008/05/20 | 2,195 | 2,225 | 2,185 | 2,195 | 52,600 |
2008/05/19 | 2,160 | 2,190 | 2,160 | 2,190 | 31,500 |
2008/05/16 | 2,170 | 2,170 | 2,145 | 2,160 | 44,400 |
2008/05/15 | 2,170 | 2,180 | 2,150 | 2,160 | 64,400 |
2008/05/14 | 2,160 | 2,180 | 2,140 | 2,170 | 74,700 |
2008/05/13 | 2,105 | 2,165 | 2,105 | 2,155 | 44,800 |
2008/05/12 | 2,110 | 2,130 | 2,085 | 2,105 | 90,600 |
2008/05/09 | 2,145 | 2,150 | 2,090 | 2,110 | 63,200 |
2008/05/08 | 2,150 | 2,170 | 2,145 | 2,145 | 49,300 |
2008/05/07 | 2,160 | 2,175 | 2,125 | 2,150 | 42,600 |
2008/05/02 | 2,155 | 2,180 | 2,155 | 2,175 | 19,300 |
2008/05/01 | 2,110 | 2,165 | 2,110 | 2,155 | 21,100 |
2008/04/30 | 2,150 | 2,180 | 2,135 | 2,150 | 44,400 |
2008/04/28 | 2,175 | 2,185 | 2,135 | 2,150 | 44,000 |
2008/04/25 | 2,165 | 2,185 | 2,155 | 2,175 | 65,500 |
2008/04/24 | 2,165 | 2,180 | 2,155 | 2,165 | 34,700 |
2008/04/23 | 2,155 | 2,175 | 2,155 | 2,165 | 28,500 |
2008/04/22 | 2,170 | 2,170 | 2,135 | 2,150 | 37,500 |
2008/04/21 | 2,175 | 2,180 | 2,140 | 2,170 | 68,700 |
2008/04/18 | 2,185 | 2,185 | 2,145 | 2,175 | 47,000 |
2008/04/17 | 2,150 | 2,200 | 2,150 | 2,185 | 75,700 |
2008/04/16 | 2,095 | 2,150 | 2,095 | 2,130 | 80,200 |
2008/04/15 | 1,970 | 2,085 | 1,970 | 2,080 | 87,600 |
2008/04/14 | 1,943 | 1,971 | 1,924 | 1,970 | 43,800 |
2008/04/11 | 1,904 | 2,020 | 1,855 | 2,020 | 78,100 |
2008/04/10 | 2,015 | 2,015 | 1,866 | 1,904 | 96,800 |
2008/04/09 | 2,045 | 2,055 | 1,992 | 2,015 | 60,200 |
2008/04/08 | 2,080 | 2,090 | 2,030 | 2,040 | 115,300 |
2008/04/07 | 2,035 | 2,080 | 2,030 | 2,080 | 36,400 |
2008/04/04 | 2,060 | 2,075 | 2,010 | 2,025 | 65,900 |
2008/04/03 | 2,070 | 2,075 | 2,030 | 2,060 | 83,500 |
2008/04/02 | 2,045 | 2,075 | 2,045 | 2,070 | 89,900 |
2008/04/01 | 1,971 | 2,010 | 1,953 | 2,005 | 37,700 |
2008/03/31 | 2,040 | 2,040 | 1,971 | 1,999 | 44,700 |
2008/03/28 | 2,055 | 2,070 | 2,035 | 2,060 | 60,000 |
2008/03/27 | 2,060 | 2,075 | 2,020 | 2,055 | 37,500 |
2008/03/26 | 2,070 | 2,095 | 2,040 | 2,065 | 49,300 |
2008/03/25 | 2,045 | 2,075 | 2,000 | 2,070 | 61,300 |
2008/03/24 | 2,045 | 2,100 | 2,020 | 2,035 | 103,800 |
2008/03/21 | 1,990 | 2,055 | 1,990 | 2,045 | 47,900 |
2008/03/19 | 2,035 | 2,050 | 2,010 | 2,030 | 84,600 |
2008/03/18 | 2,000 | 2,040 | 1,963 | 2,035 | 51,900 |
2008/03/17 | 2,025 | 2,025 | 1,964 | 1,995 | 83,200 |
2008/03/14 | 2,065 | 2,065 | 1,994 | 2,025 | 137,400 |
2008/03/13 | 2,075 | 2,075 | 2,045 | 2,060 | 63,600 |
2008/03/12 | 2,055 | 2,085 | 2,030 | 2,075 | 105,600 |
2008/03/11 | 1,972 | 2,025 | 1,953 | 2,025 | 95,700 |
2008/03/10 | 1,982 | 1,989 | 1,960 | 1,972 | 128,700 |
2008/03/07 | 1,953 | 1,995 | 1,904 | 1,981 | 134,600 |
2008/03/06 | 1,861 | 1,967 | 1,861 | 1,953 | 102,000 |
2008/03/05 | 1,829 | 1,891 | 1,829 | 1,855 | 110,600 |
2008/03/04 | 1,830 | 1,858 | 1,816 | 1,827 | 78,900 |
2008/03/03 | 1,869 | 1,869 | 1,813 | 1,830 | 74,300 |
2008/02/29 | 1,871 | 1,879 | 1,845 | 1,870 | 83,400 |
2008/02/28 | 1,889 | 1,898 | 1,864 | 1,871 | 144,500 |
2008/02/27 | 1,847 | 1,898 | 1,847 | 1,890 | 117,400 |
2008/02/26 | 1,961 | 1,961 | 1,810 | 1,817 | 158,700 |
2008/02/25 | 1,905 | 1,974 | 1,886 | 1,963 | 95,300 |
2008/02/22 | 1,886 | 1,917 | 1,836 | 1,885 | 97,500 |
2008/02/21 | 1,918 | 1,945 | 1,905 | 1,915 | 122,400 |
2008/02/20 | 1,970 | 2,000 | 1,900 | 1,917 | 241,400 |
2008/02/19 | 1,770 | 2,010 | 1,770 | 1,956 | 273,500 |
2008/02/18 | 1,750 | 1,766 | 1,730 | 1,730 | 63,800 |
2008/02/15 | 1,740 | 1,779 | 1,706 | 1,753 | 58,800 |
2008/02/14 | 1,714 | 1,764 | 1,687 | 1,749 | 58,400 |
2008/02/13 | 1,714 | 1,753 | 1,703 | 1,704 | 77,900 |
2008/02/12 | 1,684 | 1,721 | 1,675 | 1,715 | 46,100 |
2008/02/08 | 1,707 | 1,749 | 1,702 | 1,714 | 55,500 |
2008/02/07 | 1,687 | 1,731 | 1,659 | 1,712 | 72,300 |
2008/02/06 | 1,724 | 1,727 | 1,664 | 1,664 | 130,100 |
2008/02/05 | 1,802 | 1,841 | 1,781 | 1,807 | 118,400 |
2008/02/04 | 1,836 | 1,874 | 1,816 | 1,862 | 59,600 |
2008/02/01 | 1,838 | 1,838 | 1,790 | 1,806 | 34,100 |
2008/01/31 | 1,720 | 1,840 | 1,719 | 1,838 | 115,900 |
2008/01/30 | 1,745 | 1,810 | 1,710 | 1,738 | 84,800 |
2008/01/29 | 1,714 | 1,744 | 1,690 | 1,744 | 93,400 |
2008/01/28 | 1,650 | 1,684 | 1,616 | 1,624 | 77,200 |
2008/01/25 | 1,557 | 1,692 | 1,470 | 1,650 | 265,000 |
2008/01/24 | 1,493 | 1,609 | 1,482 | 1,579 | 266,300 |
2008/01/23 | 1,445 | 1,470 | 1,438 | 1,453 | 87,100 |
2008/01/22 | 1,468 | 1,500 | 1,401 | 1,430 | 171,400 |
2008/01/21 | 1,594 | 1,679 | 1,570 | 1,578 | 142,600 |
2008/01/18 | 1,568 | 1,636 | 1,554 | 1,624 | 119,500 |
2008/01/17 | 1,559 | 1,645 | 1,550 | 1,598 | 150,000 |
2008/01/16 | 1,521 | 1,630 | 1,521 | 1,568 | 101,400 |
2008/01/15 | 1,647 | 1,698 | 1,606 | 1,611 | 65,600 |
2008/01/11 | 1,669 | 1,680 | 1,642 | 1,648 | 99,500 |
2008/01/10 | 1,675 | 1,681 | 1,632 | 1,669 | 83,500 |
2008/01/09 | 1,601 | 1,680 | 1,597 | 1,659 | 98,300 |
2008/01/08 | 1,619 | 1,651 | 1,619 | 1,631 | 57,300 |
2008/01/07 | 1,636 | 1,681 | 1,615 | 1,631 | 101,300 |
2008/01/04 | 1,725 | 1,744 | 1,648 | 1,656 | 53,200 |