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
2012/12/28 1,884 1,924 1,875 1,909 15,800
2012/12/27 1,902 1,909 1,883 1,894 13,600
2012/12/26 1,886 1,915 1,886 1,902 13,400
2012/12/25 1,859 1,892 1,859 1,886 14,000
2012/12/21 1,888 1,895 1,855 1,859 7,800
2012/12/20 1,867 1,909 1,845 1,874 24,000
2012/12/19 1,852 1,869 1,847 1,866 11,600
2012/12/18 1,844 1,870 1,841 1,842 10,200
2012/12/17 1,832 1,850 1,827 1,840 7,700
2012/12/14 1,773 1,828 1,772 1,816 37,900
2012/12/13 1,864 1,877 1,839 1,839 11,200
2012/12/12 1,872 1,876 1,850 1,852 9,500
2012/12/11 1,880 1,885 1,840 1,859 8,900
2012/12/10 1,934 1,934 1,870 1,905 5,500
2012/12/07 1,947 1,947 1,894 1,894 7,200
2012/12/06 1,894 1,930 1,887 1,925 14,100
2012/12/05 1,867 1,875 1,862 1,873 9,900
2012/12/04 1,869 1,872 1,865 1,867 5,700
2012/12/03 1,855 1,870 1,820 1,854 5,400
2012/11/30 1,893 1,897 1,872 1,874 10,500
2012/11/29 1,884 1,901 1,882 1,892 8,600
2012/11/28 1,904 1,908 1,875 1,884 7,700
2012/11/27 1,889 1,904 1,889 1,904 21,500
2012/11/26 1,860 1,896 1,860 1,889 15,600
2012/11/22 1,829 1,860 1,829 1,860 8,300
2012/11/21 1,841 1,849 1,810 1,817 6,600
2012/11/20 1,842 1,842 1,823 1,834 11,000
2012/11/19 1,809 1,834 1,782 1,824 7,200
2012/11/16 1,758 1,796 1,758 1,794 8,200
2012/11/15 1,707 1,760 1,707 1,751 8,900
2012/11/14 1,693 1,709 1,693 1,696 6,900
2012/11/13 1,711 1,730 1,693 1,693 11,400
2012/11/12 1,731 1,776 1,716 1,716 5,400
2012/11/09 1,770 1,785 1,762 1,765 9,200
2012/11/08 1,820 1,871 1,805 1,810 5,500
2012/11/07 1,870 1,870 1,806 1,842 2,800
2012/11/06 1,873 1,873 1,838 1,867 2,200
2012/11/05 1,839 1,879 1,839 1,876 2,400
2012/11/02 1,876 1,876 1,858 1,875 9,000
2012/11/01 1,863 1,863 1,838 1,856 4,200
2012/10/31 1,793 1,873 1,793 1,837 10,200
2012/10/30 1,845 1,855 1,788 1,793 16,200
2012/10/29 1,813 1,847 1,813 1,847 6,000
2012/10/26 1,828 1,836 1,802 1,834 8,400
2012/10/25 1,770 1,835 1,770 1,828 7,000
2012/10/24 1,774 1,791 1,773 1,786 3,900
2012/10/23 1,818 1,818 1,780 1,792 4,500
2012/10/22 1,819 1,825 1,805 1,818 4,500
2012/10/19 1,818 1,840 1,812 1,830 7,200
2012/10/18 1,808 1,843 1,806 1,842 7,900
2012/10/17 1,750 1,830 1,750 1,801 8,500
2012/10/16 1,711 1,743 1,711 1,724 6,500
2012/10/15 1,700 1,730 1,677 1,721 2,900
2012/10/12 1,698 1,707 1,695 1,696 6,500
2012/10/11 1,700 1,753 1,691 1,697 10,200
2012/10/10 1,700 1,723 1,693 1,705 10,200
2012/10/09 1,728 1,735 1,720 1,720 4,400
2012/10/05 1,737 1,768 1,717 1,768 6,000
2012/10/04 1,739 1,788 1,739 1,756 7,900
2012/10/03 1,828 1,828 1,752 1,759 8,300
2012/10/02 1,844 1,844 1,784 1,835 6,400
2012/10/01 1,886 1,886 1,833 1,854 7,100
2012/09/28 1,893 1,896 1,876 1,892 5,100
2012/09/27 1,889 1,898 1,870 1,886 11,900
2012/09/26 1,871 1,902 1,830 1,889 16,400
2012/09/25 1,830 1,871 1,830 1,871 12,300
2012/09/24 1,844 1,844 1,810 1,830 3,500
2012/09/21 1,859 1,860 1,833 1,844 7,600
2012/09/20 1,865 1,866 1,855 1,859 7,300
2012/09/19 1,837 1,870 1,829 1,866 16,700
2012/09/18 1,859 1,860 1,811 1,838 6,900
2012/09/14 1,862 1,870 1,789 1,859 22,600
2012/09/13 1,734 1,784 1,734 1,782 4,800
2012/09/12 1,737 1,778 1,737 1,774 2,800
2012/09/11 1,727 1,756 1,701 1,756 5,500
2012/09/10 1,733 1,733 1,727 1,727 1,500
2012/09/07 1,735 1,767 1,720 1,732 8,200
2012/09/06 1,665 1,713 1,665 1,702 5,400
2012/09/05 1,703 1,707 1,671 1,675 11,000
2012/09/04 1,754 1,755 1,700 1,710 10,300
2012/09/03 1,764 1,786 1,753 1,754 5,000
2012/08/31 1,810 1,819 1,751 1,770 4,800
2012/08/30 1,866 1,866 1,816 1,819 4,500
2012/08/29 1,868 1,872 1,862 1,865 3,300
2012/08/28 1,897 1,897 1,845 1,869 10,200
2012/08/27 1,892 1,900 1,891 1,891 7,400
2012/08/24 1,860 1,894 1,860 1,891 2,800
2012/08/23 1,896 1,900 1,874 1,900 5,200
2012/08/22 1,906 1,906 1,857 1,896 9,000
2012/08/21 1,891 1,908 1,888 1,906 5,600
2012/08/20 1,878 1,890 1,862 1,883 4,100
2012/08/17 1,874 1,888 1,810 1,878 8,300
2012/08/16 1,808 1,865 1,803 1,862 8,400
2012/08/15 1,812 1,812 1,798 1,806 2,100
2012/08/14 1,745 1,801 1,745 1,798 4,700
2012/08/13 1,750 1,768 1,750 1,761 1,700
2012/08/10 1,724 1,756 1,724 1,751 4,600
2012/08/09 1,730 1,745 1,724 1,735 6,800
2012/08/08 1,734 1,741 1,691 1,723 8,300
2012/08/07 1,697 1,717 1,697 1,708 3,700
2012/08/06 1,680 1,709 1,667 1,696 4,000
2012/08/03 1,690 1,690 1,653 1,665 10,900
2012/08/02 1,701 1,721 1,691 1,705 9,500
2012/08/01 1,740 1,740 1,713 1,726 4,300
2012/07/31 1,740 1,780 1,721 1,733 5,700
2012/07/30 1,758 1,760 1,735 1,751 5,700
2012/07/27 1,750 1,760 1,747 1,758 4,300
2012/07/26 1,695 1,750 1,694 1,746 10,600
2012/07/25 1,720 1,723 1,688 1,694 11,200
2012/07/24 1,776 1,813 1,729 1,729 6,800
2012/07/23 1,766 1,786 1,726 1,736 8,700
2012/07/20 1,806 1,810 1,757 1,766 10,700
2012/07/19 1,849 1,864 1,819 1,819 4,700
2012/07/18 1,854 1,859 1,832 1,832 11,600
2012/07/17 1,818 1,888 1,818 1,854 6,100
2012/07/13 1,781 1,825 1,781 1,816 5,900
2012/07/12 1,826 1,826 1,774 1,774 3,400
2012/07/11 1,866 1,866 1,826 1,828 3,800
2012/07/10 1,867 1,890 1,852 1,869 7,000
2012/07/09 1,823 1,875 1,823 1,857 5,500
2012/07/06 1,859 1,873 1,827 1,841 6,500
2012/07/05 1,876 1,876 1,868 1,868 1,800
2012/07/04 1,876 1,881 1,859 1,876 9,500
2012/07/03 1,825 1,873 1,825 1,869 22,200
2012/07/02 1,829 1,840 1,813 1,822 12,800
2012/06/29 1,790 1,825 1,773 1,814 13,900
2012/06/28 1,721 1,816 1,721 1,803 12,700
2012/06/27 1,730 1,745 1,718 1,745 10,800
2012/06/26 1,793 1,794 1,740 1,743 20,800
2012/06/25 1,832 1,832 1,792 1,793 5,600
2012/06/22 1,788 1,817 1,788 1,792 5,300
2012/06/21 1,796 1,796 1,782 1,787 4,300
2012/06/20 1,777 1,788 1,767 1,784 3,600
2012/06/19 1,768 1,783 1,760 1,761 4,900
2012/06/18 1,813 1,847 1,768 1,775 7,000
2012/06/15 1,827 1,827 1,767 1,782 6,000
2012/06/14 1,814 1,831 1,800 1,828 7,800
2012/06/13 1,798 1,835 1,779 1,818 9,700
2012/06/12 1,800 1,850 1,761 1,809 10,600
2012/06/11 1,838 1,850 1,820 1,827 11,900
2012/06/08 1,819 1,826 1,770 1,816 35,300
2012/06/07 1,795 1,836 1,767 1,820 8,700
2012/06/06 1,720 1,789 1,720 1,786 13,100
2012/06/05 1,723 1,725 1,680 1,716 17,000
2012/06/04 1,705 1,731 1,650 1,724 23,500
2012/06/01 1,682 1,682 1,650 1,665 7,600
2012/05/31 1,656 1,700 1,656 1,698 12,400
2012/05/30 1,716 1,716 1,661 1,670 21,800
2012/05/29 1,747 1,752 1,714 1,716 14,000
2012/05/28 1,716 1,750 1,714 1,715 7,300
2012/05/25 1,729 1,735 1,705 1,714 13,700
2012/05/24 1,710 1,734 1,701 1,734 7,100
2012/05/23 1,746 1,756 1,707 1,710 16,000
2012/05/22 1,768 1,773 1,756 1,756 8,200
2012/05/21 1,757 1,774 1,757 1,770 5,200
2012/05/18 1,752 1,774 1,750 1,760 15,400
2012/05/17 1,751 1,798 1,751 1,772 9,300
2012/05/16 1,779 1,780 1,738 1,755 9,700
2012/05/15 1,780 1,804 1,758 1,781 21,900
2012/05/14 1,758 1,804 1,758 1,767 12,500
2012/05/11 1,826 1,843 1,761 1,766 15,600
2012/05/10 1,827 1,830 1,825 1,827 8,700
2012/05/09 1,844 1,863 1,826 1,828 13,000
2012/05/08 1,866 1,888 1,840 1,851 10,000
2012/05/07 1,856 1,867 1,851 1,856 10,200
2012/05/02 1,880 1,894 1,861 1,894 25,300
2012/05/01 1,908 1,910 1,883 1,885 13,000
2012/04/27 1,914 1,930 1,903 1,908 13,200
2012/04/26 1,927 1,935 1,921 1,930 16,800
2012/04/25 1,914 1,929 1,909 1,927 13,900
2012/04/24 1,896 1,905 1,896 1,905 12,400
2012/04/23 1,904 1,912 1,903 1,904 4,000
2012/04/20 1,918 1,918 1,904 1,905 6,200
2012/04/19 1,935 1,935 1,905 1,907 5,200
2012/04/18 1,924 1,946 1,914 1,936 13,900
2012/04/17 1,900 1,907 1,882 1,904 19,800
2012/04/16 1,901 1,918 1,901 1,906 7,700
2012/04/13 1,909 1,916 1,901 1,913 5,900
2012/04/12 1,904 1,918 1,900 1,918 25,000
2012/04/11 1,898 1,908 1,896 1,900 32,900
2012/04/10 1,900 1,916 1,900 1,911 18,000
2012/04/09 1,922 1,922 1,914 1,915 8,600
2012/04/06 1,910 1,922 1,900 1,922 11,600
2012/04/05 1,903 1,910 1,901 1,909 8,600
2012/04/04 1,920 1,920 1,900 1,912 24,300
2012/04/03 1,925 1,931 1,911 1,920 7,700
2012/04/02 1,935 1,935 1,920 1,926 19,900
2012/03/30 1,936 1,936 1,926 1,927 19,400
2012/03/29 1,929 1,936 1,924 1,929 13,500
2012/03/28 1,939 1,940 1,923 1,930 33,000
2012/03/27 1,926 1,939 1,925 1,939 43,600
2012/03/26 1,916 1,925 1,916 1,921 24,900
2012/03/23 1,910 1,924 1,905 1,915 14,600
2012/03/22 1,922 1,931 1,920 1,920 15,100
2012/03/21 1,931 1,935 1,920 1,920 18,900
2012/03/19 1,953 1,953 1,930 1,930 7,000
2012/03/16 1,934 1,958 1,932 1,932 17,100
2012/03/15 1,936 1,953 1,932 1,932 13,300
2012/03/14 1,937 1,940 1,920 1,920 37,900
2012/03/13 1,940 1,941 1,921 1,921 35,100
2012/03/12 1,950 1,951 1,938 1,941 27,300
2012/03/09 1,949 1,986 1,949 1,969 38,800
2012/03/08 1,980 1,980 1,941 1,948 7,300
2012/03/07 1,955 1,960 1,942 1,951 9,300
2012/03/06 1,957 1,971 1,957 1,960 5,300
2012/03/05 1,969 1,991 1,957 1,966 6,900
2012/03/02 1,970 1,980 1,968 1,968 8,900
2012/03/01 1,987 2,006 1,956 1,970 14,700
2012/02/29 2,013 2,023 1,964 1,978 20,900
2012/02/28 1,967 2,007 1,967 1,989 18,600
2012/02/27 1,961 1,979 1,955 1,966 9,600
2012/02/24 1,980 1,988 1,953 1,953 13,200
2012/02/23 1,964 1,979 1,954 1,969 14,000
2012/02/22 1,973 1,979 1,945 1,949 20,200
2012/02/21 1,957 1,957 1,925 1,943 9,400
2012/02/20 1,965 1,969 1,956 1,957 19,900
2012/02/17 1,956 1,965 1,953 1,960 9,200
2012/02/16 1,980 1,980 1,938 1,938 14,300
2012/02/15 1,976 1,988 1,950 1,983 24,900
2012/02/14 1,947 1,984 1,929 1,976 20,400
2012/02/13 1,953 1,953 1,940 1,947 13,200
2012/02/10 1,995 1,995 1,953 1,977 10,400
2012/02/09 1,965 1,998 1,965 1,991 14,400
2012/02/08 1,949 1,975 1,949 1,970 16,400
2012/02/07 1,985 1,990 1,960 1,961 9,500
2012/02/06 1,967 2,055 1,967 1,978 8,800
2012/02/03 1,963 1,971 1,960 1,964 4,100
2012/02/02 1,958 1,986 1,950 1,960 11,500
2012/02/01 1,957 1,975 1,946 1,954 9,300
2012/01/31 1,952 1,963 1,946 1,946 10,700
2012/01/30 1,956 1,960 1,947 1,952 5,100
2012/01/27 1,969 1,971 1,939 1,944 12,400
2012/01/26 1,970 1,975 1,957 1,957 19,400
2012/01/25 1,980 1,984 1,970 1,970 15,900
2012/01/24 1,970 1,980 1,970 1,980 8,100
2012/01/23 1,979 1,980 1,970 1,978 4,400
2012/01/20 2,005 2,005 1,975 1,977 19,300
2012/01/19 1,990 2,000 1,985 1,985 8,500
2012/01/18 1,996 2,002 1,979 1,990 5,500
2012/01/17 1,970 1,997 1,970 1,995 3,200
2012/01/16 1,973 1,973 1,943 1,970 3,900
2012/01/13 1,998 1,998 1,975 1,975 5,700
2012/01/12 1,996 1,996 1,968 1,990 10,000
2012/01/11 1,990 2,010 1,990 1,995 3,300
2012/01/10 1,999 2,018 1,985 1,990 14,700
2012/01/06 2,003 2,004 1,983 1,985 3,600
2012/01/05 2,003 2,003 1,977 1,998 5,700
2012/01/04 1,969 2,012 1,964 2,003 25,800

このページの先頭へ