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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,924 | 1,944 | 1,921 | 1,921 | 20,000 |
| 2022/12/29 | 1,897 | 1,925 | 1,883 | 1,917 | 72,800 |
| 2022/12/28 | 1,938 | 1,946 | 1,917 | 1,933 | 117,200 |
| 2022/12/27 | 1,919 | 1,945 | 1,919 | 1,934 | 45,700 |
| 2022/12/26 | 1,909 | 1,924 | 1,909 | 1,915 | 60,800 |
| 2022/12/23 | 1,921 | 1,921 | 1,903 | 1,909 | 83,000 |
| 2022/12/22 | 1,917 | 1,935 | 1,916 | 1,924 | 42,100 |
| 2022/12/21 | 1,936 | 1,936 | 1,909 | 1,915 | 42,300 |
| 2022/12/20 | 1,966 | 1,983 | 1,932 | 1,942 | 37,300 |
| 2022/12/19 | 1,961 | 1,978 | 1,958 | 1,961 | 31,000 |
| 2022/12/16 | 1,981 | 1,990 | 1,962 | 1,966 | 66,000 |
| 2022/12/15 | 1,991 | 1,997 | 1,985 | 1,989 | 20,400 |
| 2022/12/14 | 1,974 | 1,995 | 1,973 | 1,992 | 23,800 |
| 2022/12/13 | 1,971 | 1,980 | 1,961 | 1,968 | 27,000 |
| 2022/12/12 | 1,970 | 1,972 | 1,955 | 1,956 | 40,300 |
| 2022/12/09 | 1,966 | 1,976 | 1,962 | 1,970 | 45,400 |
| 2022/12/08 | 1,966 | 1,975 | 1,953 | 1,975 | 26,500 |
| 2022/12/07 | 1,950 | 1,979 | 1,950 | 1,966 | 18,700 |
| 2022/12/06 | 1,971 | 1,983 | 1,955 | 1,955 | 18,400 |
| 2022/12/05 | 1,960 | 1,980 | 1,956 | 1,980 | 36,200 |
| 2022/12/02 | 1,996 | 1,996 | 1,952 | 1,964 | 54,200 |
| 2022/12/01 | 1,985 | 2,007 | 1,979 | 1,997 | 45,800 |
| 2022/11/30 | 1,986 | 1,996 | 1,953 | 1,972 | 70,300 |
| 2022/11/29 | 1,990 | 2,006 | 1,988 | 2,004 | 26,700 |
| 2022/11/28 | 2,039 | 2,039 | 1,994 | 2,000 | 30,400 |
| 2022/11/25 | 2,033 | 2,047 | 2,028 | 2,039 | 29,600 |
| 2022/11/24 | 2,002 | 2,032 | 2,002 | 2,024 | 38,100 |
| 2022/11/22 | 1,982 | 2,004 | 1,981 | 2,001 | 33,900 |
| 2022/11/21 | 1,974 | 1,992 | 1,974 | 1,990 | 29,000 |
| 2022/11/18 | 1,963 | 1,981 | 1,962 | 1,974 | 29,300 |
| 2022/11/17 | 1,954 | 1,967 | 1,951 | 1,958 | 17,200 |
| 2022/11/16 | 1,930 | 1,954 | 1,925 | 1,954 | 17,900 |
| 2022/11/15 | 1,936 | 1,945 | 1,923 | 1,933 | 17,300 |
| 2022/11/14 | 1,956 | 1,957 | 1,940 | 1,940 | 18,700 |
| 2022/11/11 | 1,946 | 1,962 | 1,946 | 1,961 | 35,000 |
| 2022/11/10 | 1,923 | 1,949 | 1,921 | 1,940 | 23,300 |
| 2022/11/09 | 1,935 | 1,942 | 1,925 | 1,932 | 23,000 |
| 2022/11/08 | 1,933 | 1,949 | 1,925 | 1,935 | 33,500 |
| 2022/11/07 | 1,941 | 1,941 | 1,909 | 1,918 | 42,800 |
| 2022/11/04 | 1,989 | 2,019 | 1,940 | 1,941 | 66,800 |
| 2022/11/02 | 2,034 | 2,056 | 2,030 | 2,035 | 38,400 |
| 2022/11/01 | 2,033 | 2,046 | 2,020 | 2,036 | 26,900 |
| 2022/10/31 | 2,000 | 2,034 | 2,000 | 2,032 | 38,600 |
| 2022/10/28 | 2,000 | 2,022 | 1,973 | 1,976 | 148,900 |
| 2022/10/27 | 2,038 | 2,038 | 2,013 | 2,016 | 23,800 |
| 2022/10/26 | 2,033 | 2,053 | 2,021 | 2,038 | 44,800 |
| 2022/10/25 | 2,023 | 2,044 | 2,014 | 2,033 | 24,900 |
| 2022/10/24 | 2,049 | 2,053 | 2,018 | 2,018 | 25,100 |
| 2022/10/21 | 2,030 | 2,053 | 2,030 | 2,039 | 18,300 |
| 2022/10/20 | 2,042 | 2,049 | 2,032 | 2,047 | 25,100 |
| 2022/10/19 | 2,043 | 2,058 | 2,035 | 2,049 | 21,100 |
| 2022/10/18 | 2,029 | 2,053 | 2,029 | 2,043 | 24,100 |
| 2022/10/17 | 2,038 | 2,047 | 2,022 | 2,026 | 24,000 |
| 2022/10/14 | 2,049 | 2,072 | 2,026 | 2,046 | 42,300 |
| 2022/10/13 | 2,023 | 2,038 | 2,012 | 2,027 | 30,700 |
| 2022/10/12 | 2,038 | 2,043 | 2,019 | 2,029 | 28,200 |
| 2022/10/11 | 2,074 | 2,084 | 2,044 | 2,044 | 37,300 |
| 2022/10/07 | 2,071 | 2,094 | 2,070 | 2,089 | 25,600 |
| 2022/10/06 | 2,088 | 2,110 | 2,071 | 2,093 | 24,300 |
| 2022/10/05 | 2,096 | 2,113 | 2,082 | 2,088 | 43,200 |
| 2022/10/04 | 2,029 | 2,090 | 2,017 | 2,082 | 47,400 |
| 2022/10/03 | 2,025 | 2,028 | 2,003 | 2,015 | 21,400 |
| 2022/09/30 | 2,051 | 2,069 | 2,034 | 2,041 | 29,200 |
| 2022/09/29 | 2,002 | 2,055 | 2,002 | 2,055 | 68,700 |
| 2022/09/28 | 1,985 | 2,012 | 1,969 | 2,002 | 40,300 |
| 2022/09/27 | 2,022 | 2,022 | 1,994 | 1,999 | 37,000 |
| 2022/09/26 | 2,027 | 2,039 | 2,005 | 2,022 | 41,700 |
| 2022/09/22 | 2,000 | 2,032 | 2,000 | 2,028 | 32,900 |
| 2022/09/21 | 2,030 | 2,034 | 2,012 | 2,014 | 30,700 |
| 2022/09/20 | 1,997 | 2,043 | 1,997 | 2,043 | 40,000 |
| 2022/09/16 | 2,004 | 2,007 | 1,992 | 1,996 | 31,300 |
| 2022/09/15 | 2,020 | 2,020 | 2,004 | 2,013 | 19,000 |
| 2022/09/14 | 2,044 | 2,044 | 2,016 | 2,020 | 23,500 |
| 2022/09/13 | 2,044 | 2,054 | 2,030 | 2,052 | 18,100 |
| 2022/09/12 | 2,024 | 2,043 | 2,009 | 2,036 | 18,800 |
| 2022/09/09 | 2,025 | 2,045 | 2,011 | 2,016 | 38,600 |
| 2022/09/08 | 1,994 | 2,050 | 1,994 | 2,050 | 48,400 |
| 2022/09/07 | 1,995 | 1,995 | 1,976 | 1,983 | 26,700 |
| 2022/09/06 | 1,992 | 2,015 | 1,987 | 1,996 | 36,400 |
| 2022/09/05 | 1,996 | 2,003 | 1,973 | 1,992 | 23,500 |
| 2022/09/02 | 1,979 | 2,009 | 1,975 | 2,008 | 43,100 |
| 2022/09/01 | 1,982 | 1,982 | 1,965 | 1,969 | 23,700 |
| 2022/08/31 | 1,973 | 1,995 | 1,963 | 1,991 | 53,500 |
| 2022/08/30 | 1,968 | 1,987 | 1,968 | 1,975 | 22,700 |
| 2022/08/29 | 1,958 | 1,974 | 1,952 | 1,965 | 31,400 |
| 2022/08/26 | 1,986 | 2,004 | 1,986 | 1,986 | 27,100 |
| 2022/08/25 | 1,966 | 1,996 | 1,966 | 1,986 | 23,600 |
| 2022/08/24 | 1,969 | 1,972 | 1,960 | 1,966 | 11,500 |
| 2022/08/23 | 1,981 | 1,981 | 1,962 | 1,969 | 24,100 |
| 2022/08/22 | 1,974 | 1,989 | 1,962 | 1,984 | 13,700 |
| 2022/08/19 | 1,967 | 1,988 | 1,964 | 1,983 | 22,400 |
| 2022/08/18 | 1,985 | 1,985 | 1,951 | 1,955 | 21,800 |
| 2022/08/17 | 1,969 | 1,989 | 1,963 | 1,988 | 29,900 |
| 2022/08/16 | 1,944 | 1,971 | 1,944 | 1,967 | 29,600 |
| 2022/08/15 | 1,949 | 1,949 | 1,935 | 1,944 | 17,100 |
| 2022/08/12 | 1,917 | 1,951 | 1,901 | 1,944 | 73,000 |
| 2022/08/10 | 1,912 | 1,912 | 1,863 | 1,897 | 52,500 |
| 2022/08/09 | 1,835 | 1,850 | 1,832 | 1,833 | 22,700 |
| 2022/08/08 | 1,826 | 1,835 | 1,815 | 1,835 | 19,000 |
| 2022/08/05 | 1,797 | 1,824 | 1,792 | 1,824 | 20,900 |
| 2022/08/04 | 1,799 | 1,810 | 1,790 | 1,797 | 31,400 |
| 2022/08/03 | 1,819 | 1,819 | 1,791 | 1,799 | 24,500 |
| 2022/08/02 | 1,860 | 1,860 | 1,816 | 1,825 | 98,000 |
| 2022/08/01 | 1,865 | 1,869 | 1,856 | 1,866 | 37,300 |
| 2022/07/29 | 1,865 | 1,865 | 1,841 | 1,858 | 47,600 |
| 2022/07/28 | 1,838 | 1,871 | 1,823 | 1,871 | 297,900 |
| 2022/07/27 | 1,835 | 1,840 | 1,823 | 1,838 | 50,000 |
| 2022/07/26 | 1,819 | 1,837 | 1,814 | 1,829 | 39,200 |
| 2022/07/25 | 1,815 | 1,823 | 1,809 | 1,820 | 32,200 |
| 2022/07/22 | 1,803 | 1,825 | 1,802 | 1,824 | 33,900 |
| 2022/07/21 | 1,801 | 1,808 | 1,788 | 1,806 | 30,200 |
| 2022/07/20 | 1,805 | 1,817 | 1,796 | 1,817 | 50,100 |
| 2022/07/19 | 1,792 | 1,794 | 1,777 | 1,789 | 29,900 |
| 2022/07/15 | 1,796 | 1,801 | 1,773 | 1,792 | 25,700 |
| 2022/07/14 | 1,797 | 1,797 | 1,773 | 1,794 | 27,700 |
| 2022/07/13 | 1,767 | 1,798 | 1,767 | 1,798 | 34,700 |
| 2022/07/12 | 1,803 | 1,803 | 1,765 | 1,774 | 59,800 |
| 2022/07/11 | 1,773 | 1,808 | 1,770 | 1,803 | 54,800 |
| 2022/07/08 | 1,777 | 1,796 | 1,758 | 1,760 | 69,500 |
| 2022/07/07 | 1,766 | 1,783 | 1,759 | 1,777 | 38,600 |
| 2022/07/06 | 1,758 | 1,762 | 1,747 | 1,756 | 29,800 |
| 2022/07/05 | 1,760 | 1,773 | 1,759 | 1,764 | 22,900 |
| 2022/07/04 | 1,759 | 1,768 | 1,753 | 1,756 | 27,500 |
| 2022/07/01 | 1,763 | 1,782 | 1,731 | 1,743 | 55,500 |
| 2022/06/30 | 1,760 | 1,774 | 1,756 | 1,763 | 46,400 |
| 2022/06/29 | 1,759 | 1,793 | 1,749 | 1,782 | 118,400 |
| 2022/06/28 | 1,764 | 1,800 | 1,764 | 1,794 | 147,100 |
| 2022/06/27 | 1,772 | 1,776 | 1,756 | 1,767 | 44,500 |
| 2022/06/24 | 1,754 | 1,765 | 1,743 | 1,761 | 33,900 |
| 2022/06/23 | 1,740 | 1,757 | 1,740 | 1,752 | 20,200 |
| 2022/06/22 | 1,756 | 1,767 | 1,740 | 1,746 | 15,900 |
| 2022/06/21 | 1,747 | 1,762 | 1,740 | 1,756 | 28,000 |
| 2022/06/20 | 1,755 | 1,762 | 1,730 | 1,736 | 36,100 |
| 2022/06/17 | 1,745 | 1,765 | 1,740 | 1,755 | 37,600 |
| 2022/06/16 | 1,759 | 1,789 | 1,759 | 1,781 | 56,600 |
| 2022/06/15 | 1,744 | 1,760 | 1,740 | 1,740 | 57,600 |
| 2022/06/14 | 1,751 | 1,760 | 1,747 | 1,749 | 53,400 |
| 2022/06/13 | 1,775 | 1,782 | 1,762 | 1,771 | 48,400 |
| 2022/06/10 | 1,787 | 1,799 | 1,781 | 1,781 | 49,700 |
| 2022/06/09 | 1,801 | 1,817 | 1,796 | 1,796 | 27,600 |
| 2022/06/08 | 1,797 | 1,811 | 1,796 | 1,805 | 31,300 |
| 2022/06/07 | 1,799 | 1,810 | 1,796 | 1,797 | 27,000 |
| 2022/06/06 | 1,785 | 1,805 | 1,783 | 1,799 | 34,000 |
| 2022/06/03 | 1,812 | 1,816 | 1,781 | 1,786 | 54,400 |
| 2022/06/02 | 1,833 | 1,833 | 1,801 | 1,809 | 27,700 |
| 2022/06/01 | 1,793 | 1,843 | 1,793 | 1,843 | 31,500 |
| 2022/05/31 | 1,800 | 1,810 | 1,785 | 1,797 | 41,900 |
| 2022/05/30 | 1,802 | 1,811 | 1,791 | 1,800 | 85,700 |
| 2022/05/27 | 1,804 | 1,808 | 1,789 | 1,790 | 21,800 |
| 2022/05/26 | 1,791 | 1,812 | 1,788 | 1,791 | 24,900 |
| 2022/05/25 | 1,800 | 1,813 | 1,791 | 1,791 | 34,100 |
| 2022/05/24 | 1,809 | 1,816 | 1,785 | 1,788 | 39,100 |
| 2022/05/23 | 1,838 | 1,854 | 1,812 | 1,812 | 27,800 |
| 2022/05/20 | 1,811 | 1,833 | 1,811 | 1,832 | 22,600 |
| 2022/05/19 | 1,811 | 1,835 | 1,804 | 1,813 | 28,100 |
| 2022/05/18 | 1,815 | 1,840 | 1,815 | 1,831 | 16,400 |
| 2022/05/17 | 1,840 | 1,858 | 1,813 | 1,813 | 26,600 |
| 2022/05/16 | 1,870 | 1,870 | 1,839 | 1,840 | 15,300 |
| 2022/05/13 | 1,831 | 1,870 | 1,830 | 1,870 | 22,000 |
| 2022/05/12 | 1,852 | 1,868 | 1,834 | 1,834 | 25,300 |
| 2022/05/11 | 1,873 | 1,899 | 1,869 | 1,871 | 18,800 |
| 2022/05/10 | 1,876 | 1,901 | 1,869 | 1,874 | 19,300 |
| 2022/05/09 | 1,911 | 1,924 | 1,882 | 1,882 | 16,900 |
| 2022/05/06 | 1,927 | 1,937 | 1,920 | 1,934 | 13,900 |
| 2022/05/02 | 1,904 | 1,936 | 1,896 | 1,927 | 18,200 |
| 2022/04/28 | 1,848 | 1,911 | 1,848 | 1,911 | 19,700 |
| 2022/04/27 | 1,820 | 1,866 | 1,811 | 1,856 | 65,300 |
| 2022/04/26 | 1,854 | 1,862 | 1,841 | 1,847 | 31,200 |
| 2022/04/25 | 1,860 | 1,868 | 1,854 | 1,854 | 15,700 |
| 2022/04/22 | 1,871 | 1,886 | 1,857 | 1,870 | 23,700 |
| 2022/04/21 | 1,888 | 1,898 | 1,877 | 1,888 | 29,800 |
| 2022/04/20 | 1,900 | 1,916 | 1,891 | 1,898 | 16,900 |
| 2022/04/19 | 1,870 | 1,893 | 1,866 | 1,893 | 18,800 |
| 2022/04/18 | 1,893 | 1,893 | 1,869 | 1,870 | 17,500 |
| 2022/04/15 | 1,918 | 1,922 | 1,898 | 1,898 | 13,100 |
| 2022/04/14 | 1,907 | 1,924 | 1,901 | 1,919 | 12,600 |
| 2022/04/13 | 1,883 | 1,922 | 1,883 | 1,910 | 24,800 |
| 2022/04/12 | 1,910 | 1,913 | 1,884 | 1,884 | 29,500 |
| 2022/04/11 | 1,937 | 1,937 | 1,916 | 1,925 | 17,100 |
| 2022/04/08 | 1,947 | 1,959 | 1,926 | 1,937 | 21,300 |
| 2022/04/07 | 1,953 | 1,953 | 1,930 | 1,948 | 17,800 |
| 2022/04/06 | 1,992 | 1,992 | 1,968 | 1,968 | 12,700 |
| 2022/04/05 | 1,997 | 1,999 | 1,978 | 1,992 | 14,100 |
| 2022/04/04 | 1,981 | 1,996 | 1,975 | 1,990 | 10,400 |
| 2022/04/01 | 1,981 | 1,987 | 1,960 | 1,981 | 14,500 |
| 2022/03/31 | 1,996 | 2,012 | 1,985 | 1,987 | 24,800 |
| 2022/03/30 | 2,060 | 2,060 | 1,987 | 2,021 | 23,700 |
| 2022/03/29 | 2,030 | 2,044 | 1,999 | 2,044 | 34,700 |
| 2022/03/28 | 2,002 | 2,028 | 2,000 | 2,028 | 18,400 |
| 2022/03/25 | 2,024 | 2,036 | 1,981 | 2,001 | 11,400 |
| 2022/03/24 | 2,018 | 2,024 | 1,978 | 2,024 | 19,500 |
| 2022/03/23 | 2,020 | 2,038 | 2,014 | 2,038 | 23,100 |
| 2022/03/22 | 2,016 | 2,020 | 1,988 | 2,020 | 25,600 |
| 2022/03/18 | 1,992 | 2,019 | 1,952 | 2,019 | 36,600 |
| 2022/03/17 | 1,978 | 1,995 | 1,960 | 1,994 | 21,700 |
| 2022/03/16 | 1,954 | 1,987 | 1,946 | 1,978 | 21,300 |
| 2022/03/15 | 1,930 | 1,961 | 1,930 | 1,956 | 12,600 |
| 2022/03/14 | 1,940 | 1,954 | 1,935 | 1,946 | 10,800 |
| 2022/03/11 | 1,964 | 1,969 | 1,932 | 1,940 | 22,900 |
| 2022/03/10 | 1,923 | 2,001 | 1,923 | 2,001 | 27,800 |
| 2022/03/09 | 1,925 | 1,925 | 1,874 | 1,889 | 19,100 |
| 2022/03/08 | 1,924 | 1,935 | 1,901 | 1,925 | 21,100 |
| 2022/03/07 | 1,930 | 1,947 | 1,914 | 1,924 | 16,200 |
| 2022/03/04 | 1,948 | 1,964 | 1,931 | 1,938 | 11,500 |
| 2022/03/03 | 1,950 | 1,986 | 1,948 | 1,948 | 13,600 |
| 2022/03/02 | 1,964 | 1,984 | 1,944 | 1,944 | 13,500 |
| 2022/03/01 | 2,017 | 2,022 | 1,985 | 1,985 | 23,600 |
| 2022/02/28 | 1,979 | 2,008 | 1,979 | 2,002 | 23,000 |
| 2022/02/25 | 1,982 | 1,983 | 1,966 | 1,979 | 9,400 |
| 2022/02/24 | 1,978 | 1,990 | 1,963 | 1,990 | 10,900 |
| 2022/02/22 | 1,975 | 1,989 | 1,958 | 1,977 | 12,700 |
| 2022/02/21 | 1,993 | 1,993 | 1,965 | 1,982 | 5,300 |
| 2022/02/18 | 1,966 | 1,998 | 1,966 | 1,993 | 16,100 |
| 2022/02/17 | 1,996 | 2,001 | 1,966 | 1,974 | 14,700 |
| 2022/02/16 | 1,960 | 2,002 | 1,960 | 1,996 | 12,000 |
| 2022/02/15 | 1,974 | 1,993 | 1,954 | 1,959 | 14,500 |
| 2022/02/14 | 1,989 | 1,989 | 1,953 | 1,973 | 27,400 |
| 2022/02/10 | 1,985 | 2,002 | 1,982 | 2,002 | 16,000 |
| 2022/02/09 | 1,988 | 1,988 | 1,973 | 1,985 | 7,000 |
| 2022/02/08 | 1,945 | 1,988 | 1,945 | 1,988 | 12,900 |
| 2022/02/07 | 1,960 | 1,979 | 1,941 | 1,945 | 13,300 |
| 2022/02/04 | 1,948 | 1,974 | 1,940 | 1,960 | 11,500 |
| 2022/02/03 | 1,975 | 1,977 | 1,945 | 1,948 | 14,200 |
| 2022/02/02 | 1,920 | 1,986 | 1,920 | 1,986 | 14,800 |
| 2022/02/01 | 1,969 | 1,969 | 1,918 | 1,918 | 18,500 |
| 2022/01/31 | 1,943 | 1,965 | 1,941 | 1,965 | 7,800 |
| 2022/01/28 | 1,914 | 1,949 | 1,914 | 1,949 | 21,800 |
| 2022/01/27 | 1,973 | 1,976 | 1,914 | 1,914 | 27,500 |
| 2022/01/26 | 1,992 | 1,995 | 1,971 | 1,973 | 15,300 |
| 2022/01/25 | 2,002 | 2,002 | 1,973 | 1,992 | 12,200 |
| 2022/01/24 | 2,005 | 2,006 | 1,988 | 2,002 | 9,800 |
| 2022/01/21 | 1,976 | 2,005 | 1,968 | 2,005 | 14,300 |
| 2022/01/20 | 1,980 | 2,006 | 1,979 | 1,980 | 11,300 |
| 2022/01/19 | 1,998 | 2,008 | 1,979 | 1,980 | 37,200 |
| 2022/01/18 | 2,024 | 2,035 | 2,002 | 2,002 | 16,400 |
| 2022/01/17 | 2,043 | 2,055 | 2,016 | 2,022 | 7,800 |
| 2022/01/14 | 2,015 | 2,063 | 2,015 | 2,043 | 22,000 |
| 2022/01/13 | 2,031 | 2,044 | 2,016 | 2,016 | 9,800 |
| 2022/01/12 | 2,031 | 2,060 | 2,031 | 2,058 | 10,200 |
| 2022/01/11 | 2,034 | 2,035 | 2,013 | 2,031 | 21,800 |
| 2022/01/07 | 2,037 | 2,062 | 2,031 | 2,031 | 19,100 |
| 2022/01/06 | 2,072 | 2,072 | 2,035 | 2,035 | 10,000 |
| 2022/01/05 | 2,070 | 2,084 | 2,063 | 2,075 | 13,300 |
| 2022/01/04 | 2,040 | 2,070 | 2,033 | 2,065 | 14,800 |