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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,027 | 2,045 | 2,019 | 2,036 | 54,500 |
| 2026/01/07 | 2,053 | 2,064 | 2,025 | 2,028 | 54,400 |
| 2026/01/06 | 2,017 | 2,056 | 2,014 | 2,056 | 47,500 |
| 2026/01/05 | 2,020 | 2,024 | 2,000 | 2,010 | 62,300 |
| 2025/12/30 | 2,026 | 2,028 | 2,002 | 2,017 | 85,300 |
| 2025/12/29 | 2,022 | 2,028 | 2,010 | 2,022 | 233,500 |
| 2025/12/26 | 2,052 | 2,070 | 2,038 | 2,045 | 277,500 |
| 2025/12/25 | 2,033 | 2,060 | 2,028 | 2,051 | 131,800 |
| 2025/12/24 | 2,020 | 2,039 | 2,020 | 2,023 | 84,400 |
| 2025/12/23 | 2,015 | 2,030 | 2,015 | 2,030 | 45,900 |
| 2025/12/22 | 2,032 | 2,032 | 2,011 | 2,015 | 79,500 |
| 2025/12/19 | 2,000 | 2,018 | 2,000 | 2,008 | 63,700 |
| 2025/12/18 | 2,006 | 2,017 | 2,005 | 2,005 | 71,400 |
| 2025/12/17 | 2,000 | 2,014 | 2,000 | 2,007 | 50,800 |
| 2025/12/16 | 2,010 | 2,016 | 2,001 | 2,004 | 99,600 |
| 2025/12/15 | 2,003 | 2,020 | 2,000 | 2,012 | 84,400 |
| 2025/12/12 | 2,010 | 2,026 | 2,008 | 2,009 | 64,700 |
| 2025/12/11 | 2,016 | 2,020 | 1,995 | 1,995 | 78,000 |
| 2025/12/10 | 2,018 | 2,036 | 2,016 | 2,016 | 37,100 |
| 2025/12/09 | 2,025 | 2,030 | 2,010 | 2,014 | 47,000 |
| 2025/12/08 | 2,004 | 2,034 | 2,004 | 2,025 | 44,500 |
| 2025/12/05 | 2,000 | 2,006 | 1,992 | 1,997 | 32,200 |
| 2025/12/04 | 1,993 | 2,014 | 1,992 | 2,005 | 69,900 |
| 2025/12/03 | 2,001 | 2,015 | 1,987 | 1,993 | 92,200 |
| 2025/12/02 | 2,000 | 2,017 | 2,000 | 2,008 | 46,800 |
| 2025/12/01 | 2,009 | 2,014 | 1,999 | 1,999 | 84,000 |
| 2025/11/28 | 2,020 | 2,020 | 2,009 | 2,014 | 24,800 |
| 2025/11/27 | 2,000 | 2,020 | 2,000 | 2,015 | 34,900 |
| 2025/11/26 | 1,995 | 2,010 | 1,995 | 2,000 | 64,200 |
| 2025/11/25 | 2,000 | 2,010 | 1,993 | 1,993 | 40,100 |
| 2025/11/21 | 1,965 | 2,010 | 1,965 | 2,003 | 41,600 |
| 2025/11/20 | 1,952 | 1,981 | 1,951 | 1,970 | 57,200 |
| 2025/11/19 | 1,950 | 1,966 | 1,938 | 1,950 | 58,800 |
| 2025/11/18 | 1,950 | 1,967 | 1,938 | 1,950 | 65,800 |
| 2025/11/17 | 1,980 | 1,993 | 1,947 | 1,953 | 63,400 |
| 2025/11/14 | 1,988 | 1,995 | 1,977 | 1,990 | 78,100 |
| 2025/11/13 | 1,985 | 2,005 | 1,982 | 1,990 | 49,600 |
| 2025/11/12 | 1,954 | 2,003 | 1,954 | 1,983 | 57,300 |
| 2025/11/11 | 1,945 | 1,966 | 1,943 | 1,960 | 58,500 |
| 2025/11/10 | 1,998 | 1,998 | 1,941 | 1,956 | 48,500 |
| 2025/11/07 | 1,991 | 1,995 | 1,976 | 1,976 | 64,800 |
| 2025/11/06 | 1,961 | 2,007 | 1,961 | 1,987 | 66,300 |
| 2025/11/05 | 1,973 | 1,981 | 1,953 | 1,958 | 87,500 |
| 2025/11/04 | 1,937 | 1,991 | 1,937 | 1,965 | 72,900 |
| 2025/10/31 | 1,964 | 1,972 | 1,940 | 1,955 | 76,800 |
| 2025/10/30 | 1,942 | 1,968 | 1,942 | 1,945 | 56,800 |
| 2025/10/29 | 1,943 | 1,958 | 1,937 | 1,942 | 41,200 |
| 2025/10/28 | 1,965 | 1,977 | 1,942 | 1,942 | 80,400 |
| 2025/10/27 | 1,943 | 1,975 | 1,941 | 1,965 | 56,400 |
| 2025/10/24 | 1,965 | 1,965 | 1,938 | 1,941 | 30,900 |
| 2025/10/23 | 1,960 | 1,973 | 1,948 | 1,958 | 33,200 |
| 2025/10/22 | 1,941 | 1,958 | 1,932 | 1,958 | 22,700 |
| 2025/10/21 | 1,925 | 1,939 | 1,925 | 1,930 | 36,500 |
| 2025/10/20 | 1,932 | 1,933 | 1,917 | 1,928 | 20,300 |
| 2025/10/17 | 1,910 | 1,928 | 1,908 | 1,919 | 53,800 |
| 2025/10/16 | 1,933 | 1,942 | 1,914 | 1,920 | 65,400 |
| 2025/10/15 | 1,920 | 1,923 | 1,910 | 1,923 | 78,500 |
| 2025/10/14 | 1,888 | 1,912 | 1,881 | 1,898 | 75,200 |
| 2025/10/10 | 1,897 | 1,909 | 1,895 | 1,898 | 61,000 |
| 2025/10/09 | 1,900 | 1,918 | 1,900 | 1,917 | 62,500 |
| 2025/10/08 | 1,898 | 1,929 | 1,895 | 1,903 | 66,100 |
| 2025/10/07 | 1,905 | 1,929 | 1,905 | 1,912 | 59,600 |
| 2025/10/06 | 1,918 | 1,927 | 1,910 | 1,914 | 70,900 |
| 2025/10/03 | 1,881 | 1,914 | 1,881 | 1,899 | 58,700 |
| 2025/10/02 | 1,860 | 1,906 | 1,860 | 1,902 | 79,600 |
| 2025/10/01 | 1,925 | 1,928 | 1,871 | 1,871 | 80,000 |
| 2025/09/30 | 1,943 | 1,949 | 1,933 | 1,933 | 35,500 |
| 2025/09/29 | 1,950 | 1,950 | 1,926 | 1,943 | 36,200 |
| 2025/09/26 | 1,919 | 1,941 | 1,919 | 1,941 | 39,400 |
| 2025/09/25 | 1,909 | 1,923 | 1,908 | 1,919 | 20,700 |
| 2025/09/24 | 1,904 | 1,930 | 1,899 | 1,918 | 33,200 |
| 2025/09/22 | 1,913 | 1,915 | 1,904 | 1,904 | 19,400 |
| 2025/09/19 | 1,914 | 1,916 | 1,897 | 1,903 | 55,300 |
| 2025/09/18 | 1,929 | 1,929 | 1,906 | 1,913 | 30,200 |
| 2025/09/17 | 1,923 | 1,935 | 1,915 | 1,921 | 59,000 |
| 2025/09/16 | 1,924 | 1,939 | 1,915 | 1,928 | 50,700 |
| 2025/09/12 | 1,914 | 1,940 | 1,912 | 1,921 | 61,400 |
| 2025/09/11 | 1,908 | 1,912 | 1,898 | 1,905 | 16,400 |
| 2025/09/10 | 1,919 | 1,923 | 1,898 | 1,900 | 23,600 |
| 2025/09/09 | 1,914 | 1,928 | 1,907 | 1,912 | 41,300 |
| 2025/09/08 | 1,910 | 1,915 | 1,897 | 1,899 | 23,900 |
| 2025/09/05 | 1,877 | 1,924 | 1,877 | 1,906 | 66,000 |
| 2025/09/04 | 1,880 | 1,881 | 1,858 | 1,877 | 24,200 |
| 2025/09/03 | 1,865 | 1,878 | 1,861 | 1,869 | 49,000 |
| 2025/09/02 | 1,867 | 1,878 | 1,865 | 1,865 | 30,600 |
| 2025/09/01 | 1,845 | 1,874 | 1,844 | 1,853 | 34,700 |
| 2025/08/29 | 1,858 | 1,874 | 1,846 | 1,851 | 34,800 |
| 2025/08/28 | 1,872 | 1,872 | 1,855 | 1,858 | 33,500 |
| 2025/08/27 | 1,871 | 1,872 | 1,855 | 1,872 | 38,700 |
| 2025/08/26 | 1,887 | 1,888 | 1,870 | 1,870 | 36,100 |
| 2025/08/25 | 1,905 | 1,911 | 1,886 | 1,886 | 33,700 |
| 2025/08/22 | 1,912 | 1,917 | 1,902 | 1,904 | 25,800 |
| 2025/08/21 | 1,921 | 1,923 | 1,910 | 1,912 | 37,400 |
| 2025/08/20 | 1,905 | 1,923 | 1,905 | 1,921 | 29,300 |
| 2025/08/19 | 1,900 | 1,901 | 1,888 | 1,901 | 46,700 |
| 2025/08/18 | 1,897 | 1,911 | 1,891 | 1,900 | 50,000 |
| 2025/08/15 | 1,908 | 1,908 | 1,890 | 1,897 | 56,400 |
| 2025/08/14 | 1,916 | 1,920 | 1,892 | 1,908 | 62,100 |
| 2025/08/13 | 1,894 | 1,919 | 1,889 | 1,914 | 65,300 |
| 2025/08/12 | 1,940 | 1,940 | 1,877 | 1,886 | 145,300 |
| 2025/08/08 | 1,975 | 1,991 | 1,956 | 1,966 | 105,200 |
| 2025/08/07 | 1,986 | 1,995 | 1,981 | 1,981 | 57,800 |
| 2025/08/06 | 1,996 | 2,004 | 1,991 | 1,991 | 64,600 |
| 2025/08/05 | 1,979 | 1,991 | 1,971 | 1,985 | 37,000 |
| 2025/08/04 | 1,971 | 1,991 | 1,971 | 1,971 | 66,200 |
| 2025/08/01 | 2,017 | 2,022 | 2,000 | 2,005 | 42,900 |
| 2025/07/31 | 2,008 | 2,023 | 2,000 | 2,004 | 33,700 |
| 2025/07/30 | 1,994 | 2,014 | 1,985 | 2,008 | 253,600 |
| 2025/07/29 | 2,017 | 2,025 | 2,000 | 2,009 | 56,100 |
| 2025/07/28 | 1,990 | 2,030 | 1,990 | 2,029 | 74,100 |
| 2025/07/25 | 2,000 | 2,000 | 1,979 | 1,983 | 44,900 |
| 2025/07/24 | 1,978 | 2,003 | 1,970 | 1,990 | 83,700 |
| 2025/07/23 | 2,000 | 2,000 | 1,976 | 1,978 | 77,200 |
| 2025/07/22 | 1,999 | 2,003 | 1,973 | 1,993 | 87,400 |
| 2025/07/18 | 1,978 | 2,008 | 1,977 | 2,006 | 90,900 |
| 2025/07/17 | 1,970 | 1,978 | 1,957 | 1,973 | 62,600 |
| 2025/07/16 | 1,966 | 1,979 | 1,962 | 1,970 | 65,400 |
| 2025/07/15 | 1,928 | 1,966 | 1,928 | 1,966 | 54,700 |
| 2025/07/14 | 1,907 | 1,935 | 1,898 | 1,928 | 78,800 |
| 2025/07/11 | 1,877 | 1,905 | 1,877 | 1,897 | 173,000 |
| 2025/07/10 | 1,866 | 1,881 | 1,866 | 1,877 | 147,200 |
| 2025/07/09 | 1,867 | 1,881 | 1,866 | 1,866 | 87,500 |
| 2025/07/08 | 1,861 | 1,879 | 1,854 | 1,866 | 123,300 |
| 2025/07/07 | 1,864 | 1,871 | 1,853 | 1,861 | 66,500 |
| 2025/07/04 | 1,838 | 1,870 | 1,838 | 1,865 | 43,100 |
| 2025/07/03 | 1,825 | 1,843 | 1,810 | 1,843 | 59,200 |
| 2025/07/02 | 1,827 | 1,858 | 1,823 | 1,823 | 52,800 |
| 2025/07/01 | 1,825 | 1,841 | 1,821 | 1,841 | 78,300 |
| 2025/06/30 | 1,840 | 1,844 | 1,827 | 1,827 | 30,300 |
| 2025/06/27 | 1,818 | 1,836 | 1,815 | 1,829 | 105,600 |
| 2025/06/26 | 1,827 | 1,840 | 1,827 | 1,836 | 154,300 |
| 2025/06/25 | 1,822 | 1,833 | 1,819 | 1,830 | 69,000 |
| 2025/06/24 | 1,829 | 1,838 | 1,814 | 1,822 | 71,500 |
| 2025/06/23 | 1,832 | 1,832 | 1,799 | 1,815 | 50,300 |
| 2025/06/20 | 1,846 | 1,861 | 1,811 | 1,815 | 123,600 |
| 2025/06/19 | 1,838 | 1,855 | 1,836 | 1,849 | 38,300 |
| 2025/06/18 | 1,827 | 1,837 | 1,826 | 1,836 | 37,300 |
| 2025/06/17 | 1,797 | 1,828 | 1,797 | 1,827 | 60,900 |
| 2025/06/16 | 1,797 | 1,801 | 1,784 | 1,796 | 30,700 |
| 2025/06/13 | 1,775 | 1,789 | 1,775 | 1,786 | 53,200 |
| 2025/06/12 | 1,813 | 1,817 | 1,786 | 1,786 | 65,300 |
| 2025/06/11 | 1,821 | 1,832 | 1,815 | 1,815 | 42,500 |
| 2025/06/10 | 1,820 | 1,834 | 1,820 | 1,820 | 94,700 |
| 2025/06/09 | 1,827 | 1,835 | 1,797 | 1,822 | 111,900 |
| 2025/06/06 | 1,830 | 1,835 | 1,822 | 1,830 | 33,700 |
| 2025/06/05 | 1,830 | 1,840 | 1,826 | 1,830 | 42,300 |
| 2025/06/04 | 1,831 | 1,839 | 1,830 | 1,830 | 22,000 |
| 2025/06/03 | 1,830 | 1,835 | 1,830 | 1,831 | 26,900 |
| 2025/06/02 | 1,824 | 1,835 | 1,824 | 1,830 | 63,900 |
| 2025/05/30 | 1,822 | 1,841 | 1,822 | 1,830 | 37,600 |
| 2025/05/29 | 1,822 | 1,838 | 1,822 | 1,830 | 55,800 |
| 2025/05/28 | 1,837 | 1,837 | 1,827 | 1,827 | 37,800 |
| 2025/05/27 | 1,853 | 1,860 | 1,828 | 1,837 | 29,200 |
| 2025/05/26 | 1,849 | 1,860 | 1,849 | 1,853 | 24,300 |
| 2025/05/23 | 1,835 | 1,849 | 1,835 | 1,849 | 19,500 |
| 2025/05/22 | 1,824 | 1,847 | 1,824 | 1,830 | 23,400 |
| 2025/05/21 | 1,831 | 1,854 | 1,830 | 1,839 | 34,900 |
| 2025/05/20 | 1,829 | 1,835 | 1,825 | 1,830 | 50,300 |
| 2025/05/19 | 1,843 | 1,849 | 1,828 | 1,835 | 32,400 |
| 2025/05/16 | 1,831 | 1,852 | 1,811 | 1,843 | 75,200 |
| 2025/05/15 | 1,806 | 1,835 | 1,806 | 1,834 | 58,900 |
| 2025/05/14 | 1,802 | 1,830 | 1,797 | 1,820 | 33,900 |
| 2025/05/13 | 1,812 | 1,818 | 1,800 | 1,811 | 34,000 |
| 2025/05/12 | 1,789 | 1,811 | 1,778 | 1,803 | 43,900 |
| 2025/05/09 | 1,807 | 1,813 | 1,794 | 1,810 | 45,100 |
| 2025/05/08 | 1,785 | 1,798 | 1,770 | 1,798 | 30,200 |
| 2025/05/07 | 1,775 | 1,789 | 1,764 | 1,780 | 29,900 |
| 2025/05/02 | 1,791 | 1,811 | 1,777 | 1,778 | 66,200 |
| 2025/05/01 | 1,797 | 1,805 | 1,790 | 1,790 | 47,500 |
| 2025/04/30 | 1,813 | 1,813 | 1,789 | 1,801 | 46,700 |
| 2025/04/28 | 1,800 | 1,818 | 1,790 | 1,814 | 54,400 |
| 2025/04/25 | 1,797 | 1,812 | 1,791 | 1,800 | 40,700 |
| 2025/04/24 | 1,820 | 1,823 | 1,785 | 1,793 | 48,400 |
| 2025/04/23 | 1,827 | 1,831 | 1,812 | 1,816 | 36,900 |
| 2025/04/22 | 1,806 | 1,815 | 1,800 | 1,814 | 20,700 |
| 2025/04/21 | 1,799 | 1,812 | 1,788 | 1,801 | 33,500 |
| 2025/04/18 | 1,771 | 1,801 | 1,768 | 1,799 | 26,400 |
| 2025/04/17 | 1,754 | 1,762 | 1,750 | 1,756 | 13,300 |
| 2025/04/16 | 1,761 | 1,769 | 1,753 | 1,763 | 21,900 |
| 2025/04/15 | 1,763 | 1,773 | 1,760 | 1,760 | 21,700 |
| 2025/04/14 | 1,772 | 1,772 | 1,752 | 1,761 | 23,100 |
| 2025/04/11 | 1,743 | 1,752 | 1,712 | 1,748 | 30,600 |
| 2025/04/10 | 1,767 | 1,783 | 1,745 | 1,773 | 38,100 |
| 2025/04/09 | 1,701 | 1,707 | 1,678 | 1,696 | 58,200 |
| 2025/04/08 | 1,714 | 1,746 | 1,713 | 1,732 | 51,000 |
| 2025/04/07 | 1,674 | 1,708 | 1,640 | 1,674 | 82,700 |
| 2025/04/04 | 1,756 | 1,768 | 1,717 | 1,744 | 88,800 |
| 2025/04/03 | 1,794 | 1,802 | 1,776 | 1,789 | 71,600 |
| 2025/04/02 | 1,835 | 1,835 | 1,814 | 1,817 | 45,000 |
| 2025/04/01 | 1,850 | 1,852 | 1,833 | 1,833 | 38,000 |
| 2025/03/31 | 1,860 | 1,862 | 1,839 | 1,841 | 66,400 |
| 2025/03/28 | 1,907 | 1,907 | 1,875 | 1,877 | 62,200 |
| 2025/03/27 | 1,901 | 1,918 | 1,893 | 1,907 | 56,100 |
| 2025/03/26 | 1,904 | 1,912 | 1,900 | 1,905 | 76,000 |
| 2025/03/25 | 1,898 | 1,907 | 1,883 | 1,904 | 51,000 |
| 2025/03/24 | 1,906 | 1,922 | 1,893 | 1,898 | 37,300 |
| 2025/03/21 | 1,902 | 1,914 | 1,896 | 1,900 | 33,500 |
| 2025/03/19 | 1,898 | 1,917 | 1,898 | 1,902 | 33,900 |
| 2025/03/18 | 1,905 | 1,919 | 1,901 | 1,901 | 45,900 |
| 2025/03/17 | 1,900 | 1,918 | 1,900 | 1,915 | 20,400 |