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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,869 | 1,873 | 1,851 | 1,856 | 11,700 |
| 2010/12/29 | 1,863 | 1,876 | 1,824 | 1,869 | 13,300 |
| 2010/12/28 | 1,844 | 1,869 | 1,824 | 1,863 | 18,800 |
| 2010/12/27 | 1,871 | 1,872 | 1,789 | 1,824 | 60,700 |
| 2010/12/24 | 1,865 | 1,871 | 1,864 | 1,870 | 14,400 |
| 2010/12/22 | 1,867 | 1,881 | 1,860 | 1,864 | 33,700 |
| 2010/12/21 | 1,893 | 1,903 | 1,885 | 1,889 | 13,900 |
| 2010/12/20 | 1,880 | 1,887 | 1,871 | 1,885 | 18,900 |
| 2010/12/17 | 1,900 | 1,926 | 1,831 | 1,890 | 57,800 |
| 2010/12/16 | 1,882 | 1,898 | 1,882 | 1,898 | 14,900 |
| 2010/12/15 | 1,856 | 1,895 | 1,854 | 1,880 | 30,800 |
| 2010/12/14 | 1,842 | 1,873 | 1,840 | 1,872 | 25,400 |
| 2010/12/13 | 1,830 | 1,840 | 1,822 | 1,837 | 14,200 |
| 2010/12/10 | 1,849 | 1,849 | 1,829 | 1,837 | 54,700 |
| 2010/12/09 | 1,842 | 1,855 | 1,842 | 1,845 | 22,200 |
| 2010/12/08 | 1,822 | 1,850 | 1,822 | 1,850 | 23,000 |
| 2010/12/07 | 1,804 | 1,838 | 1,792 | 1,832 | 22,500 |
| 2010/12/06 | 1,810 | 1,827 | 1,810 | 1,814 | 5,500 |
| 2010/12/03 | 1,790 | 1,813 | 1,790 | 1,800 | 24,800 |
| 2010/12/02 | 1,800 | 1,800 | 1,792 | 1,795 | 14,500 |
| 2010/12/01 | 1,764 | 1,775 | 1,757 | 1,770 | 26,000 |
| 2010/11/30 | 1,765 | 1,777 | 1,764 | 1,764 | 43,000 |
| 2010/11/29 | 1,750 | 1,774 | 1,750 | 1,764 | 16,200 |
| 2010/11/26 | 1,749 | 1,765 | 1,746 | 1,750 | 10,100 |
| 2010/11/25 | 1,718 | 1,747 | 1,718 | 1,745 | 20,400 |
| 2010/11/24 | 1,727 | 1,763 | 1,727 | 1,729 | 19,200 |
| 2010/11/22 | 1,781 | 1,781 | 1,750 | 1,764 | 13,900 |
| 2010/11/19 | 1,800 | 1,809 | 1,754 | 1,769 | 18,700 |
| 2010/11/18 | 1,753 | 1,776 | 1,743 | 1,775 | 23,500 |
| 2010/11/17 | 1,725 | 1,761 | 1,723 | 1,752 | 17,200 |
| 2010/11/16 | 1,749 | 1,762 | 1,742 | 1,747 | 25,000 |
| 2010/11/15 | 1,740 | 1,762 | 1,740 | 1,747 | 33,300 |
| 2010/11/12 | 1,743 | 1,761 | 1,724 | 1,747 | 38,800 |
| 2010/11/11 | 1,725 | 1,749 | 1,725 | 1,743 | 44,100 |
| 2010/11/10 | 1,726 | 1,757 | 1,722 | 1,731 | 27,200 |
| 2010/11/09 | 1,702 | 1,745 | 1,702 | 1,735 | 34,600 |
| 2010/11/08 | 1,723 | 1,738 | 1,688 | 1,722 | 43,800 |
| 2010/11/05 | 1,658 | 1,688 | 1,642 | 1,678 | 47,300 |
| 2010/11/04 | 1,572 | 1,624 | 1,572 | 1,614 | 39,100 |
| 2010/11/02 | 1,558 | 1,578 | 1,541 | 1,562 | 34,300 |
| 2010/11/01 | 1,631 | 1,631 | 1,460 | 1,554 | 56,000 |
| 2010/10/29 | 1,653 | 1,677 | 1,617 | 1,627 | 59,800 |
| 2010/10/28 | 1,707 | 1,728 | 1,680 | 1,693 | 23,700 |
| 2010/10/27 | 1,712 | 1,726 | 1,707 | 1,720 | 23,900 |
| 2010/10/26 | 1,700 | 1,726 | 1,700 | 1,710 | 15,800 |
| 2010/10/25 | 1,699 | 1,727 | 1,698 | 1,700 | 25,200 |
| 2010/10/22 | 1,723 | 1,747 | 1,716 | 1,739 | 14,000 |
| 2010/10/21 | 1,710 | 1,748 | 1,692 | 1,725 | 23,000 |
| 2010/10/20 | 1,725 | 1,742 | 1,697 | 1,725 | 25,300 |
| 2010/10/19 | 1,749 | 1,792 | 1,749 | 1,750 | 17,500 |
| 2010/10/18 | 1,733 | 1,773 | 1,733 | 1,766 | 22,600 |
| 2010/10/15 | 1,782 | 1,783 | 1,700 | 1,731 | 56,000 |
| 2010/10/14 | 1,801 | 1,821 | 1,788 | 1,802 | 26,800 |
| 2010/10/13 | 1,807 | 1,826 | 1,787 | 1,798 | 25,900 |
| 2010/10/12 | 1,906 | 1,906 | 1,817 | 1,823 | 27,500 |
| 2010/10/08 | 1,901 | 1,934 | 1,893 | 1,893 | 33,600 |
| 2010/10/07 | 1,911 | 1,947 | 1,911 | 1,928 | 20,100 |
| 2010/10/06 | 1,923 | 1,923 | 1,888 | 1,921 | 8,700 |
| 2010/10/05 | 1,905 | 1,940 | 1,859 | 1,908 | 22,900 |
| 2010/10/04 | 1,950 | 1,950 | 1,912 | 1,921 | 18,800 |
| 2010/10/01 | 1,915 | 1,948 | 1,908 | 1,925 | 13,100 |
| 2010/09/30 | 1,983 | 1,987 | 1,897 | 1,909 | 22,500 |
| 2010/09/29 | 1,932 | 1,965 | 1,932 | 1,956 | 17,300 |
| 2010/09/28 | 1,915 | 1,938 | 1,915 | 1,921 | 9,300 |
| 2010/09/27 | 1,892 | 1,915 | 1,886 | 1,912 | 25,000 |
| 2010/09/24 | 1,897 | 1,911 | 1,874 | 1,890 | 16,900 |
| 2010/09/22 | 1,907 | 1,920 | 1,897 | 1,897 | 5,200 |
| 2010/09/21 | 1,928 | 1,938 | 1,907 | 1,907 | 12,500 |
| 2010/09/17 | 1,934 | 1,938 | 1,918 | 1,928 | 11,300 |
| 2010/09/16 | 1,914 | 1,915 | 1,892 | 1,900 | 10,700 |
| 2010/09/15 | 1,892 | 1,924 | 1,885 | 1,911 | 15,800 |
| 2010/09/14 | 1,906 | 1,907 | 1,884 | 1,891 | 9,500 |
| 2010/09/13 | 1,909 | 1,909 | 1,885 | 1,896 | 11,800 |
| 2010/09/10 | 1,869 | 1,920 | 1,869 | 1,901 | 44,200 |
| 2010/09/09 | 1,907 | 1,921 | 1,881 | 1,909 | 9,700 |
| 2010/09/08 | 1,894 | 1,907 | 1,869 | 1,884 | 12,700 |
| 2010/09/07 | 1,905 | 1,949 | 1,905 | 1,945 | 8,300 |
| 2010/09/06 | 1,927 | 1,935 | 1,918 | 1,927 | 31,900 |
| 2010/09/03 | 1,962 | 1,973 | 1,865 | 1,926 | 27,300 |
| 2010/09/02 | 1,948 | 1,988 | 1,922 | 1,948 | 13,700 |
| 2010/09/01 | 1,884 | 1,934 | 1,856 | 1,927 | 26,800 |
| 2010/08/31 | 1,945 | 1,975 | 1,885 | 1,892 | 17,400 |
| 2010/08/30 | 1,979 | 2,000 | 1,965 | 1,984 | 17,200 |
| 2010/08/27 | 1,879 | 1,939 | 1,877 | 1,939 | 20,000 |
| 2010/08/26 | 1,885 | 1,904 | 1,873 | 1,901 | 16,000 |
| 2010/08/25 | 1,859 | 1,932 | 1,859 | 1,883 | 10,900 |
| 2010/08/24 | 1,889 | 1,896 | 1,876 | 1,885 | 10,900 |
| 2010/08/23 | 1,923 | 1,963 | 1,883 | 1,910 | 21,300 |
| 2010/08/20 | 1,936 | 1,960 | 1,914 | 1,923 | 10,000 |
| 2010/08/19 | 1,952 | 1,970 | 1,929 | 1,962 | 15,000 |
| 2010/08/18 | 1,972 | 1,972 | 1,939 | 1,952 | 16,900 |
| 2010/08/17 | 1,970 | 1,990 | 1,943 | 1,953 | 29,800 |
| 2010/08/16 | 1,926 | 1,936 | 1,912 | 1,930 | 16,300 |
| 2010/08/13 | 1,914 | 1,947 | 1,914 | 1,926 | 18,200 |
| 2010/08/12 | 1,906 | 1,926 | 1,889 | 1,919 | 25,200 |
| 2010/08/11 | 1,961 | 1,961 | 1,916 | 1,939 | 26,600 |
| 2010/08/10 | 1,968 | 1,996 | 1,953 | 1,967 | 24,900 |
| 2010/08/09 | 1,931 | 2,005 | 1,931 | 1,974 | 26,800 |
| 2010/08/06 | 1,913 | 1,944 | 1,913 | 1,941 | 28,000 |
| 2010/08/05 | 1,918 | 1,941 | 1,909 | 1,932 | 30,700 |
| 2010/08/04 | 1,870 | 1,921 | 1,849 | 1,912 | 53,700 |
| 2010/08/03 | 1,844 | 1,855 | 1,820 | 1,852 | 20,800 |
| 2010/08/02 | 1,875 | 1,875 | 1,820 | 1,838 | 34,200 |
| 2010/07/30 | 1,873 | 1,873 | 1,851 | 1,862 | 49,500 |
| 2010/07/29 | 1,869 | 1,897 | 1,854 | 1,873 | 56,500 |
| 2010/07/28 | 1,857 | 1,879 | 1,852 | 1,867 | 26,800 |
| 2010/07/27 | 1,827 | 1,859 | 1,827 | 1,852 | 18,000 |
| 2010/07/26 | 1,846 | 1,846 | 1,826 | 1,826 | 14,500 |
| 2010/07/23 | 1,811 | 1,843 | 1,810 | 1,826 | 27,000 |
| 2010/07/22 | 1,786 | 1,814 | 1,786 | 1,809 | 28,200 |
| 2010/07/21 | 1,794 | 1,808 | 1,779 | 1,785 | 11,100 |
| 2010/07/20 | 1,800 | 1,812 | 1,776 | 1,790 | 14,500 |
| 2010/07/16 | 1,816 | 1,820 | 1,810 | 1,811 | 25,500 |
| 2010/07/15 | 1,840 | 1,840 | 1,812 | 1,812 | 18,500 |
| 2010/07/14 | 1,879 | 1,879 | 1,846 | 1,852 | 14,400 |
| 2010/07/13 | 1,852 | 1,881 | 1,835 | 1,840 | 22,900 |
| 2010/07/12 | 1,845 | 1,909 | 1,844 | 1,848 | 16,700 |
| 2010/07/09 | 1,885 | 1,890 | 1,848 | 1,859 | 16,300 |
| 2010/07/08 | 1,828 | 1,875 | 1,828 | 1,847 | 34,700 |
| 2010/07/07 | 1,823 | 1,826 | 1,813 | 1,819 | 13,100 |
| 2010/07/06 | 1,823 | 1,854 | 1,815 | 1,851 | 9,500 |
| 2010/07/05 | 1,824 | 1,849 | 1,817 | 1,837 | 16,600 |
| 2010/07/02 | 1,849 | 1,849 | 1,830 | 1,841 | 19,400 |
| 2010/07/01 | 1,863 | 1,872 | 1,849 | 1,849 | 14,300 |
| 2010/06/30 | 1,910 | 1,930 | 1,877 | 1,903 | 28,700 |
| 2010/06/29 | 1,880 | 1,947 | 1,860 | 1,910 | 55,900 |
| 2010/06/28 | 1,841 | 1,879 | 1,841 | 1,855 | 15,200 |
| 2010/06/25 | 1,863 | 1,875 | 1,831 | 1,841 | 21,700 |
| 2010/06/24 | 1,884 | 1,884 | 1,871 | 1,872 | 9,100 |
| 2010/06/23 | 1,871 | 1,887 | 1,866 | 1,880 | 20,700 |
| 2010/06/22 | 1,885 | 1,909 | 1,885 | 1,893 | 17,800 |
| 2010/06/21 | 1,886 | 1,927 | 1,885 | 1,911 | 8,900 |
| 2010/06/18 | 1,888 | 1,889 | 1,862 | 1,868 | 15,600 |
| 2010/06/17 | 1,881 | 1,914 | 1,881 | 1,890 | 10,400 |
| 2010/06/16 | 1,866 | 1,910 | 1,863 | 1,895 | 21,300 |
| 2010/06/15 | 1,868 | 1,880 | 1,856 | 1,864 | 8,600 |
| 2010/06/14 | 1,877 | 1,885 | 1,877 | 1,881 | 8,000 |
| 2010/06/11 | 1,863 | 1,881 | 1,860 | 1,867 | 63,600 |
| 2010/06/10 | 1,880 | 1,908 | 1,880 | 1,903 | 10,300 |
| 2010/06/09 | 1,861 | 1,885 | 1,861 | 1,880 | 10,300 |
| 2010/06/08 | 1,884 | 1,889 | 1,864 | 1,881 | 13,400 |
| 2010/06/07 | 1,903 | 1,905 | 1,886 | 1,898 | 16,900 |
| 2010/06/04 | 1,938 | 1,942 | 1,923 | 1,924 | 11,800 |
| 2010/06/03 | 1,901 | 1,967 | 1,901 | 1,942 | 17,900 |
| 2010/06/02 | 1,892 | 1,926 | 1,886 | 1,889 | 19,700 |
| 2010/06/01 | 1,912 | 1,933 | 1,891 | 1,915 | 27,200 |
| 2010/05/31 | 1,874 | 1,919 | 1,874 | 1,909 | 20,000 |
| 2010/05/28 | 1,911 | 1,911 | 1,879 | 1,885 | 42,200 |
| 2010/05/27 | 1,875 | 1,897 | 1,862 | 1,887 | 21,200 |
| 2010/05/26 | 1,950 | 1,981 | 1,900 | 1,907 | 31,800 |
| 2010/05/25 | 1,954 | 1,985 | 1,926 | 1,950 | 28,400 |
| 2010/05/24 | 1,919 | 1,980 | 1,909 | 1,957 | 22,800 |
| 2010/05/21 | 2,005 | 2,005 | 1,927 | 1,941 | 29,000 |
| 2010/05/20 | 1,974 | 2,035 | 1,974 | 2,005 | 15,400 |
| 2010/05/19 | 2,013 | 2,013 | 1,986 | 2,001 | 24,900 |
| 2010/05/18 | 2,041 | 2,050 | 2,000 | 2,013 | 61,600 |
| 2010/05/17 | 2,057 | 2,057 | 1,990 | 2,043 | 31,000 |
| 2010/05/14 | 2,090 | 2,095 | 2,058 | 2,064 | 42,400 |
| 2010/05/13 | 2,114 | 2,140 | 2,114 | 2,126 | 21,800 |
| 2010/05/12 | 2,079 | 2,114 | 2,069 | 2,106 | 23,500 |
| 2010/05/11 | 2,113 | 2,121 | 2,075 | 2,079 | 27,100 |
| 2010/05/10 | 2,090 | 2,134 | 2,052 | 2,112 | 24,400 |
| 2010/05/07 | 2,085 | 2,100 | 2,045 | 2,095 | 33,000 |
| 2010/05/06 | 2,111 | 2,169 | 2,091 | 2,135 | 66,300 |
| 2010/04/30 | 2,157 | 2,161 | 2,131 | 2,145 | 27,300 |
| 2010/04/28 | 2,111 | 2,158 | 2,111 | 2,122 | 53,400 |
| 2010/04/27 | 2,182 | 2,189 | 2,144 | 2,184 | 24,800 |
| 2010/04/26 | 2,175 | 2,205 | 2,172 | 2,182 | 39,900 |
| 2010/04/23 | 2,126 | 2,174 | 2,120 | 2,172 | 35,500 |
| 2010/04/22 | 2,150 | 2,156 | 2,123 | 2,141 | 43,200 |
| 2010/04/21 | 2,147 | 2,169 | 2,131 | 2,150 | 41,500 |
| 2010/04/20 | 2,120 | 2,152 | 2,120 | 2,146 | 24,000 |
| 2010/04/19 | 2,120 | 2,143 | 2,101 | 2,125 | 33,000 |
| 2010/04/16 | 2,199 | 2,199 | 2,133 | 2,148 | 29,100 |
| 2010/04/15 | 2,196 | 2,199 | 2,173 | 2,187 | 34,400 |
| 2010/04/14 | 2,189 | 2,193 | 2,160 | 2,187 | 26,600 |
| 2010/04/13 | 2,195 | 2,195 | 2,149 | 2,173 | 20,100 |
| 2010/04/12 | 2,204 | 2,204 | 2,168 | 2,175 | 22,800 |
| 2010/04/09 | 2,130 | 2,197 | 2,121 | 2,194 | 28,500 |
| 2010/04/08 | 2,178 | 2,185 | 2,147 | 2,175 | 35,000 |
| 2010/04/07 | 2,203 | 2,217 | 2,176 | 2,186 | 26,800 |
| 2010/04/06 | 2,199 | 2,205 | 2,175 | 2,178 | 37,400 |
| 2010/04/05 | 2,190 | 2,212 | 2,175 | 2,193 | 36,500 |
| 2010/04/02 | 2,190 | 2,195 | 2,164 | 2,191 | 34,000 |
| 2010/04/01 | 2,189 | 2,189 | 2,136 | 2,173 | 57,400 |
| 2010/03/31 | 2,200 | 2,215 | 2,178 | 2,185 | 39,700 |
| 2010/03/30 | 2,171 | 2,197 | 2,160 | 2,197 | 38,900 |
| 2010/03/29 | 2,150 | 2,163 | 2,119 | 2,128 | 31,100 |
| 2010/03/26 | 2,135 | 2,157 | 2,115 | 2,131 | 47,000 |
| 2010/03/25 | 2,100 | 2,120 | 2,074 | 2,085 | 66,100 |
| 2010/03/24 | 2,080 | 2,097 | 2,060 | 2,095 | 46,900 |
| 2010/03/23 | 2,020 | 2,091 | 2,020 | 2,068 | 102,100 |
| 2010/03/19 | 2,105 | 2,133 | 2,051 | 2,059 | 125,300 |
| 2010/03/18 | 2,185 | 2,185 | 2,100 | 2,100 | 82,000 |
| 2010/03/17 | 2,194 | 2,195 | 2,182 | 2,185 | 25,600 |
| 2010/03/16 | 2,174 | 2,196 | 2,170 | 2,185 | 26,500 |
| 2010/03/15 | 2,190 | 2,195 | 2,178 | 2,193 | 22,100 |
| 2010/03/12 | 2,194 | 2,195 | 2,176 | 2,192 | 43,900 |
| 2010/03/11 | 2,194 | 2,200 | 2,180 | 2,189 | 17,400 |
| 2010/03/10 | 2,207 | 2,213 | 2,175 | 2,186 | 28,900 |
| 2010/03/09 | 2,174 | 2,206 | 2,174 | 2,194 | 20,100 |
| 2010/03/08 | 2,200 | 2,207 | 2,161 | 2,195 | 24,300 |
| 2010/03/05 | 2,182 | 2,234 | 2,182 | 2,198 | 30,800 |
| 2010/03/04 | 2,200 | 2,205 | 2,170 | 2,179 | 23,000 |
| 2010/03/03 | 2,169 | 2,200 | 2,138 | 2,200 | 34,100 |
| 2010/03/02 | 2,184 | 2,184 | 2,140 | 2,180 | 15,900 |
| 2010/03/01 | 2,128 | 2,189 | 2,127 | 2,157 | 26,300 |
| 2010/02/26 | 2,121 | 2,143 | 2,121 | 2,128 | 27,700 |
| 2010/02/25 | 2,115 | 2,128 | 2,083 | 2,120 | 27,200 |
| 2010/02/24 | 2,124 | 2,133 | 2,083 | 2,111 | 21,900 |
| 2010/02/23 | 2,100 | 2,135 | 2,078 | 2,124 | 21,700 |
| 2010/02/22 | 2,090 | 2,132 | 2,084 | 2,111 | 34,500 |
| 2010/02/19 | 2,098 | 2,098 | 2,046 | 2,053 | 25,200 |
| 2010/02/18 | 2,048 | 2,098 | 2,048 | 2,086 | 29,300 |
| 2010/02/17 | 2,077 | 2,077 | 2,052 | 2,072 | 24,300 |
| 2010/02/16 | 2,012 | 2,048 | 2,012 | 2,045 | 18,700 |
| 2010/02/15 | 2,047 | 2,055 | 2,031 | 2,035 | 37,100 |
| 2010/02/12 | 2,056 | 2,056 | 2,023 | 2,047 | 30,700 |
| 2010/02/10 | 2,100 | 2,100 | 2,036 | 2,055 | 24,900 |
| 2010/02/09 | 2,066 | 2,066 | 2,049 | 2,060 | 11,200 |
| 2010/02/08 | 2,070 | 2,078 | 2,029 | 2,074 | 21,400 |
| 2010/02/05 | 2,100 | 2,115 | 2,086 | 2,098 | 23,500 |
| 2010/02/04 | 2,114 | 2,146 | 2,098 | 2,146 | 22,500 |
| 2010/02/03 | 2,095 | 2,127 | 2,095 | 2,119 | 18,700 |
| 2010/02/02 | 2,100 | 2,100 | 2,054 | 2,095 | 20,400 |
| 2010/02/01 | 2,082 | 2,106 | 2,047 | 2,099 | 35,000 |
| 2010/01/29 | 2,100 | 2,126 | 2,075 | 2,108 | 51,200 |
| 2010/01/28 | 2,055 | 2,065 | 2,046 | 2,057 | 17,800 |
| 2010/01/27 | 2,075 | 2,082 | 2,014 | 2,056 | 22,300 |
| 2010/01/26 | 2,100 | 2,110 | 2,075 | 2,075 | 22,000 |
| 2010/01/25 | 2,101 | 2,156 | 2,100 | 2,100 | 25,800 |
| 2010/01/22 | 2,082 | 2,102 | 2,063 | 2,100 | 46,400 |
| 2010/01/21 | 2,093 | 2,121 | 2,073 | 2,087 | 39,000 |
| 2010/01/20 | 2,100 | 2,100 | 2,070 | 2,092 | 22,100 |
| 2010/01/19 | 2,070 | 2,095 | 2,070 | 2,073 | 17,400 |
| 2010/01/18 | 2,121 | 2,130 | 2,073 | 2,095 | 26,400 |
| 2010/01/15 | 2,100 | 2,120 | 2,057 | 2,120 | 34,100 |
| 2010/01/14 | 2,097 | 2,100 | 2,072 | 2,100 | 42,900 |
| 2010/01/13 | 2,061 | 2,100 | 2,061 | 2,071 | 20,800 |
| 2010/01/12 | 2,030 | 2,070 | 2,030 | 2,070 | 25,200 |
| 2010/01/08 | 2,000 | 2,029 | 2,000 | 2,029 | 22,300 |
| 2010/01/07 | 1,985 | 2,000 | 1,976 | 1,999 | 11,100 |
| 2010/01/06 | 1,980 | 1,998 | 1,960 | 1,990 | 29,900 |
| 2010/01/05 | 1,991 | 1,991 | 1,955 | 1,975 | 13,300 |
| 2010/01/04 | 1,975 | 1,987 | 1,950 | 1,951 | 8,000 |