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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,116 | 2,145 | 2,101 | 2,112 | 32,400 |
| 2024/07/25 | 2,107 | 2,137 | 2,100 | 2,116 | 53,200 |
| 2024/07/24 | 2,144 | 2,161 | 2,122 | 2,127 | 27,500 |
| 2024/07/23 | 2,121 | 2,156 | 2,118 | 2,143 | 28,900 |
| 2024/07/22 | 2,145 | 2,148 | 2,104 | 2,108 | 31,100 |
| 2024/07/19 | 2,184 | 2,184 | 2,136 | 2,145 | 22,700 |
| 2024/07/18 | 2,200 | 2,204 | 2,169 | 2,170 | 30,400 |
| 2024/07/17 | 2,210 | 2,218 | 2,190 | 2,200 | 19,700 |
| 2024/07/16 | 2,215 | 2,222 | 2,195 | 2,195 | 19,500 |
| 2024/07/12 | 2,195 | 2,220 | 2,195 | 2,207 | 31,100 |
| 2024/07/11 | 2,213 | 2,219 | 2,183 | 2,200 | 37,700 |
| 2024/07/10 | 2,185 | 2,197 | 2,182 | 2,189 | 32,300 |
| 2024/07/09 | 2,187 | 2,199 | 2,169 | 2,180 | 28,800 |
| 2024/07/08 | 2,190 | 2,213 | 2,177 | 2,187 | 34,800 |
| 2024/07/05 | 2,212 | 2,212 | 2,186 | 2,186 | 14,300 |
| 2024/07/04 | 2,186 | 2,212 | 2,186 | 2,212 | 14,400 |
| 2024/07/03 | 2,195 | 2,201 | 2,181 | 2,186 | 16,400 |
| 2024/07/02 | 2,213 | 2,213 | 2,186 | 2,195 | 24,700 |
| 2024/07/01 | 2,230 | 2,235 | 2,196 | 2,196 | 22,200 |
| 2024/06/28 | 2,206 | 2,216 | 2,182 | 2,208 | 19,000 |
| 2024/06/27 | 2,199 | 2,214 | 2,190 | 2,206 | 48,400 |
| 2024/06/26 | 2,217 | 2,238 | 2,200 | 2,220 | 141,400 |
| 2024/06/25 | 2,214 | 2,243 | 2,210 | 2,216 | 56,700 |
| 2024/06/24 | 2,195 | 2,215 | 2,185 | 2,205 | 45,300 |
| 2024/06/21 | 2,245 | 2,250 | 2,165 | 2,170 | 129,400 |
| 2024/06/20 | 2,224 | 2,257 | 2,219 | 2,235 | 52,800 |
| 2024/06/19 | 2,187 | 2,223 | 2,185 | 2,216 | 36,000 |
| 2024/06/18 | 2,161 | 2,185 | 2,150 | 2,169 | 21,400 |
| 2024/06/17 | 2,133 | 2,160 | 2,133 | 2,150 | 22,400 |
| 2024/06/14 | 2,125 | 2,154 | 2,121 | 2,152 | 36,600 |
| 2024/06/13 | 2,163 | 2,164 | 2,125 | 2,131 | 21,100 |
| 2024/06/12 | 2,189 | 2,189 | 2,155 | 2,162 | 15,800 |
| 2024/06/11 | 2,192 | 2,199 | 2,175 | 2,180 | 19,000 |
| 2024/06/10 | 2,145 | 2,186 | 2,144 | 2,185 | 26,900 |
| 2024/06/07 | 2,135 | 2,149 | 2,134 | 2,149 | 8,900 |
| 2024/06/06 | 2,150 | 2,154 | 2,120 | 2,132 | 16,300 |
| 2024/06/05 | 2,179 | 2,180 | 2,147 | 2,147 | 30,700 |
| 2024/06/04 | 2,215 | 2,234 | 2,190 | 2,193 | 33,300 |
| 2024/06/03 | 2,274 | 2,274 | 2,213 | 2,228 | 17,000 |
| 2024/05/31 | 2,220 | 2,286 | 2,205 | 2,268 | 81,700 |
| 2024/05/30 | 2,175 | 2,216 | 2,150 | 2,200 | 25,200 |
| 2024/05/29 | 2,197 | 2,216 | 2,182 | 2,182 | 8,500 |
| 2024/05/28 | 2,203 | 2,223 | 2,196 | 2,197 | 24,700 |
| 2024/05/27 | 2,198 | 2,220 | 2,198 | 2,219 | 10,600 |
| 2024/05/24 | 2,215 | 2,219 | 2,185 | 2,197 | 29,600 |
| 2024/05/23 | 2,263 | 2,263 | 2,230 | 2,230 | 14,000 |
| 2024/05/22 | 2,269 | 2,277 | 2,252 | 2,256 | 13,000 |
| 2024/05/21 | 2,258 | 2,287 | 2,252 | 2,265 | 15,200 |
| 2024/05/20 | 2,247 | 2,261 | 2,236 | 2,247 | 13,800 |
| 2024/05/17 | 2,205 | 2,253 | 2,197 | 2,247 | 27,800 |
| 2024/05/16 | 2,231 | 2,235 | 2,189 | 2,193 | 29,200 |
| 2024/05/15 | 2,251 | 2,251 | 2,212 | 2,222 | 49,100 |
| 2024/05/14 | 2,203 | 2,217 | 2,177 | 2,217 | 22,300 |
| 2024/05/13 | 2,194 | 2,208 | 2,172 | 2,179 | 35,600 |
| 2024/05/10 | 2,240 | 2,266 | 2,212 | 2,244 | 12,600 |
| 2024/05/09 | 2,232 | 2,287 | 2,224 | 2,252 | 22,400 |
| 2024/05/08 | 2,278 | 2,307 | 2,201 | 2,201 | 36,000 |
| 2024/05/07 | 2,292 | 2,298 | 2,264 | 2,278 | 14,500 |
| 2024/05/02 | 2,257 | 2,306 | 2,257 | 2,292 | 19,000 |
| 2024/05/01 | 2,267 | 2,284 | 2,267 | 2,283 | 9,600 |
| 2024/04/30 | 2,241 | 2,285 | 2,231 | 2,285 | 23,300 |
| 2024/04/26 | 2,185 | 2,242 | 2,183 | 2,241 | 51,800 |
| 2024/04/25 | 2,206 | 2,217 | 2,172 | 2,185 | 17,300 |
| 2024/04/24 | 2,206 | 2,228 | 2,198 | 2,211 | 13,600 |
| 2024/04/23 | 2,182 | 2,212 | 2,168 | 2,206 | 21,500 |
| 2024/04/22 | 2,200 | 2,200 | 2,175 | 2,182 | 12,700 |
| 2024/04/19 | 2,166 | 2,171 | 2,126 | 2,159 | 27,900 |
| 2024/04/18 | 2,170 | 2,192 | 2,157 | 2,189 | 11,400 |
| 2024/04/17 | 2,183 | 2,186 | 2,155 | 2,175 | 26,700 |
| 2024/04/16 | 2,204 | 2,213 | 2,183 | 2,193 | 21,400 |
| 2024/04/15 | 2,200 | 2,229 | 2,190 | 2,229 | 12,500 |
| 2024/04/12 | 2,228 | 2,248 | 2,228 | 2,229 | 32,800 |
| 2024/04/11 | 2,203 | 2,225 | 2,191 | 2,216 | 13,900 |
| 2024/04/10 | 2,196 | 2,220 | 2,196 | 2,214 | 14,200 |
| 2024/04/09 | 2,206 | 2,230 | 2,196 | 2,206 | 15,600 |
| 2024/04/08 | 2,199 | 2,216 | 2,199 | 2,205 | 14,800 |
| 2024/04/05 | 2,184 | 2,199 | 2,165 | 2,199 | 20,600 |
| 2024/04/04 | 2,169 | 2,207 | 2,169 | 2,196 | 21,900 |
| 2024/04/03 | 2,165 | 2,196 | 2,161 | 2,180 | 29,200 |
| 2024/04/02 | 2,220 | 2,220 | 2,177 | 2,189 | 33,000 |
| 2024/04/01 | 2,208 | 2,220 | 2,191 | 2,204 | 35,000 |
| 2024/03/29 | 2,155 | 2,192 | 2,155 | 2,190 | 24,300 |
| 2024/03/28 | 2,182 | 2,190 | 2,142 | 2,153 | 20,400 |
| 2024/03/27 | 2,181 | 2,199 | 2,174 | 2,182 | 38,100 |
| 2024/03/26 | 2,154 | 2,180 | 2,150 | 2,167 | 24,800 |
| 2024/03/25 | 2,185 | 2,186 | 2,153 | 2,168 | 43,300 |
| 2024/03/22 | 2,230 | 2,230 | 2,198 | 2,203 | 21,900 |
| 2024/03/21 | 2,220 | 2,232 | 2,205 | 2,217 | 36,200 |
| 2024/03/19 | 2,190 | 2,207 | 2,185 | 2,204 | 32,700 |
| 2024/03/18 | 2,193 | 2,194 | 2,179 | 2,181 | 18,800 |
| 2024/03/15 | 2,170 | 2,194 | 2,165 | 2,189 | 24,200 |
| 2024/03/14 | 2,164 | 2,173 | 2,137 | 2,172 | 25,600 |
| 2024/03/13 | 2,159 | 2,163 | 2,138 | 2,152 | 23,700 |
| 2024/03/12 | 2,122 | 2,158 | 2,112 | 2,158 | 27,400 |
| 2024/03/11 | 2,144 | 2,145 | 2,106 | 2,129 | 24,800 |
| 2024/03/08 | 2,117 | 2,170 | 2,117 | 2,161 | 42,600 |
| 2024/03/07 | 2,136 | 2,139 | 2,115 | 2,123 | 26,200 |
| 2024/03/06 | 2,112 | 2,134 | 2,112 | 2,127 | 35,700 |
| 2024/03/05 | 2,101 | 2,119 | 2,101 | 2,110 | 22,900 |
| 2024/03/04 | 2,085 | 2,111 | 2,082 | 2,101 | 29,900 |
| 2024/03/01 | 2,070 | 2,088 | 2,070 | 2,081 | 13,100 |
| 2024/02/29 | 2,093 | 2,099 | 2,065 | 2,070 | 28,500 |
| 2024/02/28 | 2,086 | 2,127 | 2,080 | 2,091 | 33,100 |
| 2024/02/27 | 2,077 | 2,111 | 2,077 | 2,104 | 26,800 |
| 2024/02/26 | 2,091 | 2,107 | 2,077 | 2,077 | 31,300 |
| 2024/02/22 | 2,105 | 2,105 | 2,085 | 2,091 | 19,300 |
| 2024/02/21 | 2,081 | 2,105 | 2,081 | 2,105 | 14,600 |
| 2024/02/20 | 2,102 | 2,103 | 2,088 | 2,096 | 17,100 |
| 2024/02/19 | 2,088 | 2,104 | 2,086 | 2,103 | 15,600 |
| 2024/02/16 | 2,070 | 2,097 | 2,065 | 2,093 | 33,400 |
| 2024/02/15 | 2,052 | 2,073 | 2,048 | 2,070 | 35,000 |
| 2024/02/14 | 2,056 | 2,056 | 2,027 | 2,052 | 39,900 |
| 2024/02/13 | 2,047 | 2,067 | 2,046 | 2,067 | 61,500 |
| 2024/02/09 | 2,045 | 2,078 | 2,008 | 2,026 | 87,500 |
| 2024/02/08 | 2,116 | 2,116 | 2,077 | 2,095 | 64,600 |
| 2024/02/07 | 2,087 | 2,118 | 2,087 | 2,105 | 47,300 |
| 2024/02/06 | 2,130 | 2,130 | 2,099 | 2,102 | 36,600 |
| 2024/02/05 | 2,116 | 2,139 | 2,115 | 2,130 | 42,900 |
| 2024/02/02 | 2,105 | 2,119 | 2,101 | 2,103 | 29,300 |
| 2024/02/01 | 2,121 | 2,123 | 2,100 | 2,110 | 35,600 |
| 2024/01/31 | 2,099 | 2,120 | 2,091 | 2,120 | 32,400 |
| 2024/01/30 | 2,105 | 2,121 | 2,098 | 2,099 | 37,600 |
| 2024/01/29 | 2,081 | 2,103 | 2,075 | 2,099 | 47,700 |
| 2024/01/26 | 2,068 | 2,074 | 2,055 | 2,058 | 38,000 |
| 2024/01/25 | 2,053 | 2,075 | 2,053 | 2,068 | 26,300 |
| 2024/01/24 | 2,068 | 2,068 | 2,041 | 2,052 | 29,500 |
| 2024/01/23 | 2,077 | 2,087 | 2,063 | 2,069 | 26,100 |
| 2024/01/22 | 2,054 | 2,079 | 2,054 | 2,077 | 21,100 |
| 2024/01/19 | 2,050 | 2,059 | 2,044 | 2,054 | 26,700 |
| 2024/01/18 | 2,052 | 2,053 | 2,039 | 2,045 | 21,100 |
| 2024/01/17 | 2,053 | 2,076 | 2,048 | 2,048 | 39,500 |
| 2024/01/16 | 2,109 | 2,110 | 2,058 | 2,062 | 35,200 |
| 2024/01/15 | 2,080 | 2,116 | 2,078 | 2,100 | 27,700 |
| 2024/01/12 | 2,100 | 2,103 | 2,072 | 2,081 | 25,500 |
| 2024/01/11 | 2,090 | 2,103 | 2,084 | 2,094 | 54,200 |
| 2024/01/10 | 2,056 | 2,074 | 2,044 | 2,070 | 42,700 |
| 2024/01/09 | 2,058 | 2,064 | 2,040 | 2,048 | 35,300 |
| 2024/01/05 | 2,050 | 2,061 | 2,049 | 2,050 | 23,500 |
| 2024/01/04 | 2,021 | 2,038 | 2,011 | 2,038 | 24,700 |
| 2023/12/29 | 2,012 | 2,046 | 2,012 | 2,034 | 32,500 |
| 2023/12/28 | 1,985 | 2,028 | 1,977 | 2,022 | 93,200 |
| 2023/12/27 | 1,990 | 2,017 | 1,972 | 2,012 | 228,300 |
| 2023/12/26 | 1,992 | 2,013 | 1,986 | 2,007 | 95,500 |
| 2023/12/25 | 1,991 | 2,003 | 1,988 | 1,994 | 111,800 |
| 2023/12/22 | 2,001 | 2,009 | 1,981 | 1,992 | 105,600 |
| 2023/12/21 | 1,999 | 2,014 | 1,992 | 2,006 | 61,500 |
| 2023/12/20 | 2,022 | 2,033 | 2,016 | 2,016 | 37,500 |
| 2023/12/19 | 2,028 | 2,029 | 2,005 | 2,020 | 35,500 |
| 2023/12/18 | 2,018 | 2,026 | 2,004 | 2,018 | 50,500 |
| 2023/12/15 | 2,042 | 2,051 | 2,032 | 2,042 | 30,900 |
| 2023/12/14 | 2,053 | 2,053 | 2,030 | 2,040 | 30,400 |
| 2023/12/13 | 2,043 | 2,054 | 2,034 | 2,044 | 28,100 |
| 2023/12/12 | 2,047 | 2,047 | 2,028 | 2,037 | 23,500 |
| 2023/12/11 | 2,026 | 2,038 | 2,019 | 2,035 | 38,900 |
| 2023/12/08 | 2,031 | 2,040 | 1,992 | 2,000 | 103,400 |
| 2023/12/07 | 2,057 | 2,063 | 2,028 | 2,035 | 50,400 |
| 2023/12/06 | 2,048 | 2,082 | 2,044 | 2,071 | 39,000 |
| 2023/12/05 | 2,062 | 2,088 | 2,045 | 2,048 | 56,600 |
| 2023/12/04 | 2,094 | 2,094 | 2,060 | 2,073 | 38,900 |
| 2023/12/01 | 2,113 | 2,116 | 2,085 | 2,097 | 46,300 |
| 2023/11/30 | 2,107 | 2,116 | 2,101 | 2,102 | 43,900 |
| 2023/11/29 | 2,115 | 2,118 | 2,100 | 2,101 | 37,400 |
| 2023/11/28 | 2,108 | 2,115 | 2,090 | 2,115 | 41,800 |
| 2023/11/27 | 2,083 | 2,096 | 2,083 | 2,084 | 25,500 |
| 2023/11/24 | 2,080 | 2,087 | 2,074 | 2,079 | 27,200 |
| 2023/11/22 | 2,054 | 2,075 | 2,054 | 2,066 | 19,300 |
| 2023/11/21 | 2,059 | 2,061 | 2,041 | 2,054 | 34,300 |
| 2023/11/20 | 2,093 | 2,106 | 2,060 | 2,062 | 44,200 |
| 2023/11/17 | 2,065 | 2,093 | 2,065 | 2,093 | 30,100 |
| 2023/11/16 | 2,080 | 2,087 | 2,057 | 2,065 | 42,300 |
| 2023/11/15 | 2,096 | 2,103 | 2,081 | 2,081 | 39,000 |
| 2023/11/14 | 2,098 | 2,111 | 2,095 | 2,096 | 22,100 |
| 2023/11/13 | 2,140 | 2,146 | 2,098 | 2,098 | 25,700 |
| 2023/11/10 | 2,114 | 2,142 | 2,114 | 2,139 | 26,700 |
| 2023/11/09 | 2,126 | 2,139 | 2,112 | 2,134 | 25,800 |
| 2023/11/08 | 2,150 | 2,150 | 2,109 | 2,126 | 36,300 |
| 2023/11/07 | 2,165 | 2,165 | 2,143 | 2,150 | 29,600 |
| 2023/11/06 | 2,180 | 2,181 | 2,158 | 2,165 | 47,500 |
| 2023/11/02 | 2,168 | 2,188 | 2,135 | 2,152 | 28,300 |
| 2023/11/01 | 2,160 | 2,175 | 2,138 | 2,162 | 35,600 |
| 2023/10/31 | 2,104 | 2,140 | 2,102 | 2,140 | 24,000 |
| 2023/10/30 | 2,139 | 2,139 | 2,100 | 2,104 | 37,900 |
| 2023/10/27 | 2,114 | 2,145 | 2,114 | 2,145 | 25,000 |
| 2023/10/26 | 2,107 | 2,135 | 2,103 | 2,113 | 33,400 |
| 2023/10/25 | 2,125 | 2,135 | 2,106 | 2,107 | 27,200 |
| 2023/10/24 | 2,110 | 2,124 | 2,079 | 2,116 | 29,600 |
| 2023/10/23 | 2,105 | 2,132 | 2,105 | 2,111 | 29,800 |
| 2023/10/20 | 2,082 | 2,112 | 2,067 | 2,105 | 19,100 |
| 2023/10/19 | 2,098 | 2,105 | 2,085 | 2,091 | 19,500 |
| 2023/10/18 | 2,115 | 2,117 | 2,084 | 2,102 | 19,100 |
| 2023/10/17 | 2,100 | 2,123 | 2,099 | 2,107 | 18,700 |
| 2023/10/16 | 2,093 | 2,099 | 2,074 | 2,090 | 28,900 |
| 2023/10/13 | 2,115 | 2,119 | 2,092 | 2,095 | 22,800 |
| 2023/10/12 | 2,110 | 2,136 | 2,101 | 2,129 | 32,800 |
| 2023/10/11 | 2,114 | 2,115 | 2,090 | 2,110 | 36,000 |
| 2023/10/10 | 2,088 | 2,113 | 2,088 | 2,113 | 25,800 |
| 2023/10/06 | 2,059 | 2,085 | 2,059 | 2,078 | 24,800 |
| 2023/10/05 | 2,048 | 2,064 | 2,045 | 2,059 | 30,400 |
| 2023/10/04 | 2,011 | 2,040 | 2,005 | 2,021 | 42,500 |
| 2023/10/03 | 2,073 | 2,076 | 2,043 | 2,046 | 52,400 |