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
2011/12/30 1,929 1,958 1,919 1,949 4,800
2011/12/29 1,917 1,929 1,886 1,925 8,200
2011/12/28 1,944 1,954 1,904 1,908 6,600
2011/12/27 1,934 1,942 1,934 1,941 5,800
2011/12/26 1,930 1,939 1,926 1,934 5,200
2011/12/22 1,912 1,947 1,910 1,921 7,700
2011/12/21 1,948 1,948 1,915 1,932 5,400
2011/12/20 1,904 1,927 1,904 1,918 5,500
2011/12/19 1,955 1,955 1,902 1,904 16,300
2011/12/16 1,945 1,955 1,936 1,936 13,200
2011/12/15 1,951 1,951 1,931 1,942 10,700
2011/12/14 1,996 1,996 1,937 1,941 22,400
2011/12/13 1,990 2,003 1,986 1,996 10,500
2011/12/12 2,030 2,030 2,001 2,003 7,700
2011/12/09 1,990 2,020 1,990 2,009 28,200
2011/12/08 2,040 2,040 2,004 2,019 6,700
2011/12/07 2,023 2,040 2,003 2,039 16,600
2011/12/06 2,052 2,068 1,989 1,989 15,700
2011/12/05 2,030 2,052 2,030 2,052 44,500
2011/12/02 2,067 2,070 2,017 2,038 16,500
2011/12/01 2,085 2,156 2,020 2,036 31,200
2011/11/30 2,015 2,083 2,015 2,083 40,500
2011/11/29 1,931 2,019 1,930 2,015 25,000
2011/11/28 1,892 1,928 1,890 1,917 10,200
2011/11/25 1,875 1,928 1,875 1,886 11,200
2011/11/24 1,880 1,898 1,866 1,895 7,600
2011/11/22 1,878 1,931 1,878 1,899 10,500
2011/11/21 1,864 1,910 1,856 1,901 6,400
2011/11/18 1,865 1,884 1,856 1,864 12,500
2011/11/17 1,841 1,900 1,820 1,900 9,800
2011/11/16 1,870 1,885 1,840 1,840 17,900
2011/11/15 1,890 1,893 1,880 1,885 10,900
2011/11/14 1,904 1,908 1,892 1,897 8,900
2011/11/11 1,889 1,907 1,889 1,904 8,800
2011/11/10 1,897 1,910 1,890 1,901 17,400
2011/11/09 1,919 1,923 1,900 1,917 15,700
2011/11/08 1,890 1,912 1,890 1,895 7,000
2011/11/07 1,935 1,935 1,891 1,915 15,700
2011/11/04 1,945 1,948 1,925 1,935 20,400
2011/11/02 1,962 1,962 1,923 1,933 22,200
2011/11/01 2,001 2,009 1,990 2,000 16,000
2011/10/31 2,041 2,071 2,014 2,014 15,300
2011/10/28 2,094 2,094 2,045 2,054 13,800
2011/10/27 2,001 2,059 2,000 2,055 13,400
2011/10/26 2,004 2,038 1,960 1,980 22,000
2011/10/25 2,050 2,072 2,003 2,004 19,300
2011/10/24 2,036 2,107 2,036 2,080 12,000
2011/10/21 2,044 2,053 2,034 2,035 3,900
2011/10/20 2,030 2,052 2,002 2,043 12,100
2011/10/19 2,070 2,072 2,030 2,070 8,000
2011/10/18 2,081 2,111 2,021 2,032 11,200
2011/10/17 2,111 2,111 2,020 2,074 15,800
2011/10/14 2,115 2,126 2,059 2,061 11,400
2011/10/13 2,189 2,189 2,138 2,148 8,200
2011/10/12 2,190 2,200 2,163 2,181 11,300
2011/10/11 2,190 2,201 2,171 2,200 24,200
2011/10/07 2,187 2,187 2,155 2,160 9,700
2011/10/06 2,177 2,200 2,165 2,186 15,000
2011/10/05 2,197 2,198 2,128 2,159 21,200
2011/10/04 2,180 2,214 2,180 2,186 50,100
2011/10/03 2,228 2,250 2,179 2,230 25,900
2011/09/30 2,281 2,285 2,185 2,228 40,800
2011/09/29 2,242 2,300 2,200 2,300 47,700
2011/09/28 2,125 2,250 2,125 2,242 32,700
2011/09/27 2,049 2,103 2,041 2,103 24,400
2011/09/26 2,049 2,055 2,037 2,042 24,000
2011/09/22 2,050 2,052 2,031 2,049 12,400
2011/09/21 2,084 2,096 2,075 2,081 12,500
2011/09/20 2,055 2,090 2,055 2,072 11,800
2011/09/16 2,072 2,105 2,072 2,105 35,300
2011/09/15 2,049 2,075 2,020 2,075 19,500
2011/09/14 2,066 2,074 2,018 2,018 20,000
2011/09/13 2,065 2,074 2,052 2,056 15,400
2011/09/12 2,061 2,061 2,030 2,040 12,200
2011/09/09 2,041 2,069 2,041 2,061 29,700
2011/09/08 2,068 2,074 2,047 2,067 8,900
2011/09/07 2,070 2,070 2,055 2,055 6,500
2011/09/06 2,038 2,052 2,026 2,052 8,500
2011/09/05 2,039 2,051 2,037 2,051 5,000
2011/09/02 2,032 2,072 2,011 2,069 16,900
2011/09/01 2,074 2,075 2,054 2,065 13,700
2011/08/31 2,066 2,074 2,053 2,070 20,600
2011/08/30 2,070 2,070 2,042 2,065 10,000
2011/08/29 2,068 2,077 2,034 2,070 21,400
2011/08/26 2,037 2,070 2,037 2,068 11,500
2011/08/25 2,070 2,079 2,036 2,036 15,300
2011/08/24 2,075 2,075 2,052 2,069 18,700
2011/08/23 2,057 2,084 2,051 2,070 9,600
2011/08/22 2,048 2,063 2,042 2,042 7,300
2011/08/19 2,020 2,049 2,020 2,038 10,700
2011/08/18 2,089 2,089 2,049 2,074 11,300
2011/08/17 2,064 2,099 2,064 2,088 22,800
2011/08/16 2,035 2,057 2,032 2,050 7,900
2011/08/15 2,074 2,074 2,018 2,035 11,400
2011/08/12 2,015 2,029 2,000 2,013 12,800
2011/08/11 1,930 2,031 1,930 2,002 15,600
2011/08/10 2,039 2,049 2,001 2,020 21,100
2011/08/09 1,910 2,003 1,910 1,999 28,500
2011/08/08 1,994 2,014 1,956 1,959 17,200
2011/08/05 1,981 2,047 1,981 2,043 29,400
2011/08/04 2,122 2,122 2,100 2,105 21,900
2011/08/03 2,069 2,105 2,069 2,100 28,000
2011/08/02 2,092 2,108 2,080 2,100 19,200
2011/08/01 2,045 2,090 2,030 2,080 23,000
2011/07/29 2,032 2,067 2,005 2,005 18,400
2011/07/28 2,049 2,056 2,021 2,045 12,700
2011/07/27 2,091 2,091 2,037 2,062 19,600
2011/07/26 2,080 2,100 2,080 2,091 26,600
2011/07/25 2,077 2,087 2,077 2,080 19,100
2011/07/22 2,062 2,080 2,062 2,077 14,300
2011/07/21 2,048 2,065 2,041 2,060 17,800
2011/07/20 2,046 2,049 2,036 2,039 6,100
2011/07/19 2,029 2,054 2,029 2,034 17,000
2011/07/15 1,989 2,029 1,989 2,029 10,900
2011/07/14 2,002 2,013 1,992 1,998 13,200
2011/07/13 1,997 2,025 1,997 2,024 10,400
2011/07/12 2,002 2,031 1,990 2,016 19,700
2011/07/11 2,028 2,040 2,020 2,040 8,200
2011/07/08 2,074 2,074 2,027 2,027 10,100
2011/07/07 2,050 2,086 2,046 2,065 17,500
2011/07/06 2,007 2,050 2,005 2,050 13,900
2011/07/05 2,037 2,044 2,026 2,030 8,400
2011/07/04 2,028 2,059 2,023 2,037 14,600
2011/07/01 2,019 2,033 1,998 2,007 13,200
2011/06/30 2,000 2,015 1,992 2,015 19,000
2011/06/29 1,973 1,999 1,972 1,999 16,900
2011/06/28 1,947 1,971 1,947 1,950 8,300
2011/06/27 1,975 1,980 1,958 1,961 19,000
2011/06/24 1,949 1,982 1,949 1,975 10,400
2011/06/23 1,910 1,969 1,910 1,957 19,100
2011/06/22 1,915 1,930 1,909 1,915 32,400
2011/06/21 1,906 1,918 1,901 1,918 10,900
2011/06/20 1,890 1,930 1,890 1,906 4,600
2011/06/17 1,910 1,914 1,872 1,899 23,400
2011/06/16 1,939 1,950 1,905 1,905 12,200
2011/06/15 1,955 1,967 1,946 1,963 6,700
2011/06/14 1,934 1,965 1,929 1,956 7,100
2011/06/13 1,894 1,930 1,894 1,923 6,600
2011/06/10 1,899 1,961 1,899 1,923 33,200
2011/06/09 1,913 1,916 1,897 1,916 11,800
2011/06/08 1,914 1,940 1,912 1,912 9,600
2011/06/07 1,924 1,942 1,901 1,940 6,700
2011/06/06 1,900 1,933 1,900 1,927 15,000
2011/06/03 1,886 1,915 1,886 1,910 23,900
2011/06/02 1,878 1,927 1,874 1,909 15,400
2011/06/01 1,896 1,918 1,878 1,918 9,400
2011/05/31 1,894 1,930 1,894 1,895 24,800
2011/05/30 1,870 1,896 1,857 1,889 18,100
2011/05/27 1,880 1,902 1,864 1,871 17,600
2011/05/26 1,878 1,885 1,870 1,875 17,800
2011/05/25 1,870 1,880 1,852 1,864 12,100
2011/05/24 1,875 1,900 1,869 1,886 17,100
2011/05/23 1,880 1,886 1,867 1,875 21,900
2011/05/20 1,900 1,939 1,889 1,889 14,100
2011/05/19 1,905 1,906 1,897 1,900 18,900
2011/05/18 1,900 1,911 1,896 1,905 9,400
2011/05/17 1,911 1,912 1,896 1,899 10,900
2011/05/16 1,916 1,916 1,896 1,900 21,000
2011/05/13 1,968 1,968 1,878 1,917 31,800
2011/05/12 1,993 1,993 1,971 1,971 15,600
2011/05/11 2,064 2,064 2,012 2,012 14,300
2011/05/10 2,030 2,056 2,026 2,052 9,500
2011/05/09 2,064 2,064 2,028 2,036 8,100
2011/05/06 2,043 2,072 2,025 2,064 13,200
2011/05/02 1,990 2,068 1,990 2,054 49,900
2011/04/28 1,925 1,970 1,912 1,969 13,400
2011/04/27 1,913 1,960 1,902 1,902 11,700
2011/04/26 1,933 1,937 1,905 1,912 16,200
2011/04/25 1,942 1,953 1,923 1,929 7,600
2011/04/22 1,947 1,965 1,930 1,941 10,100
2011/04/21 1,962 1,968 1,933 1,947 9,000
2011/04/20 1,934 1,975 1,934 1,959 9,100
2011/04/19 1,956 1,956 1,925 1,934 17,400
2011/04/18 1,968 1,983 1,962 1,966 12,700
2011/04/15 2,010 2,019 1,968 1,968 12,000
2011/04/14 1,975 2,020 1,975 2,008 23,800
2011/04/13 1,947 1,979 1,947 1,951 8,400
2011/04/12 1,956 1,970 1,928 1,947 14,300
2011/04/11 1,978 2,004 1,978 1,991 11,200
2011/04/08 1,915 1,990 1,912 1,966 18,200
2011/04/07 1,990 2,000 1,936 1,945 16,700
2011/04/06 1,999 2,012 1,963 1,972 27,600
2011/04/05 2,010 2,020 1,948 1,959 42,200
2011/04/04 2,003 2,022 2,003 2,010 14,900
2011/04/01 2,073 2,082 2,017 2,017 17,000
2011/03/31 2,100 2,100 2,062 2,085 21,500
2011/03/30 2,100 2,106 2,070 2,100 73,800
2011/03/29 2,080 2,100 2,052 2,100 47,900
2011/03/28 1,993 2,050 1,992 2,050 34,500
2011/03/25 1,941 2,000 1,901 1,992 57,300
2011/03/24 1,924 1,940 1,905 1,905 20,400
2011/03/23 1,908 1,936 1,895 1,912 33,700
2011/03/22 1,835 1,913 1,817 1,901 51,800
2011/03/18 1,882 1,887 1,791 1,810 45,300
2011/03/17 1,620 1,771 1,602 1,762 36,600
2011/03/16 1,559 1,652 1,524 1,652 59,500
2011/03/15 1,820 1,850 1,501 1,519 42,600
2011/03/14 1,800 1,850 1,800 1,839 19,500
2011/03/11 1,865 1,871 1,850 1,850 62,200
2011/03/10 1,895 1,895 1,864 1,867 15,800
2011/03/09 1,863 1,905 1,863 1,894 17,700
2011/03/08 1,877 1,901 1,863 1,863 15,700
2011/03/07 1,929 1,929 1,875 1,875 38,700
2011/03/04 1,976 1,976 1,921 1,921 14,500
2011/03/03 1,930 1,958 1,925 1,949 14,100
2011/03/02 1,962 1,978 1,930 1,930 37,700
2011/03/01 1,957 1,980 1,957 1,961 18,000
2011/02/28 1,867 1,959 1,867 1,956 50,400
2011/02/25 1,853 1,887 1,853 1,865 7,900
2011/02/24 1,900 1,900 1,810 1,853 43,000
2011/02/23 1,890 1,953 1,890 1,899 16,700
2011/02/22 1,940 1,940 1,906 1,906 12,200
2011/02/21 1,957 1,957 1,921 1,950 6,200
2011/02/18 1,958 1,962 1,944 1,944 8,500
2011/02/17 1,923 1,960 1,890 1,947 23,300
2011/02/16 1,916 1,944 1,916 1,923 11,900
2011/02/15 1,916 1,930 1,906 1,916 13,300
2011/02/14 1,916 1,930 1,888 1,915 16,300
2011/02/10 1,893 1,909 1,889 1,901 7,700
2011/02/09 1,904 1,912 1,880 1,892 10,000
2011/02/08 1,931 1,931 1,903 1,903 12,800
2011/02/07 1,931 1,937 1,913 1,918 6,900
2011/02/04 1,910 1,940 1,909 1,932 17,600
2011/02/03 1,875 1,909 1,875 1,889 11,600
2011/02/02 1,896 1,919 1,871 1,893 24,800
2011/02/01 1,892 1,892 1,846 1,871 20,000
2011/01/31 1,858 1,869 1,841 1,857 15,100
2011/01/28 1,888 1,888 1,863 1,870 26,500
2011/01/27 1,879 1,902 1,873 1,888 15,300
2011/01/26 1,931 1,935 1,891 1,896 17,200
2011/01/25 1,905 1,936 1,899 1,929 11,500
2011/01/24 1,869 1,906 1,867 1,906 19,700
2011/01/21 1,931 1,933 1,854 1,881 27,500
2011/01/20 1,950 1,965 1,930 1,941 7,100
2011/01/19 1,953 1,975 1,953 1,971 23,600
2011/01/18 1,944 1,958 1,944 1,952 9,300
2011/01/17 1,932 1,960 1,932 1,944 13,000
2011/01/14 1,956 1,974 1,933 1,933 27,600
2011/01/13 1,920 1,951 1,917 1,946 29,600
2011/01/12 1,909 1,934 1,908 1,919 31,500
2011/01/11 1,890 1,905 1,882 1,893 16,800
2011/01/07 1,893 1,909 1,873 1,874 27,800
2011/01/06 1,886 1,894 1,870 1,883 10,900
2011/01/05 1,856 1,879 1,856 1,877 13,000
2011/01/04 1,871 1,885 1,854 1,876 20,000

このページの先頭へ