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 |
---|---|---|---|---|---|
1998/12/30 | 1,260 | 1,260 | 1,260 | 1,260 | 700 |
1998/12/29 | 1,210 | 1,250 | 1,210 | 1,240 | 5,900 |
1998/12/28 | 1,201 | 1,201 | 1,201 | 1,201 | 300 |
1998/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
1998/12/24 | 1,210 | 1,210 | 1,200 | 1,210 | 6,200 |
1998/12/22 | 1,210 | 1,210 | 1,208 | 1,210 | 22,200 |
1998/12/21 | 1,210 | 1,250 | 1,210 | 1,210 | 5,800 |
1998/12/18 | 1,258 | 1,258 | 1,200 | 1,200 | 3,500 |
1998/12/17 | 1,267 | 1,267 | 1,255 | 1,258 | 55,100 |
1998/12/16 | 1,260 | 1,269 | 1,260 | 1,263 | 28,300 |
1998/12/15 | 1,255 | 1,265 | 1,255 | 1,260 | 8,100 |
1998/12/14 | 1,265 | 1,280 | 1,265 | 1,265 | 2,400 |
1998/12/11 | 1,250 | 1,260 | 1,248 | 1,250 | 26,700 |
1998/12/10 | 1,255 | 1,275 | 1,255 | 1,261 | 8,400 |
1998/12/09 | 1,250 | 1,252 | 1,240 | 1,252 | 9,900 |
1998/12/08 | 1,241 | 1,249 | 1,240 | 1,240 | 3,800 |
1998/12/07 | 1,230 | 1,265 | 1,230 | 1,238 | 1,000 |
1998/12/04 | 1,200 | 1,218 | 1,200 | 1,215 | 29,700 |
1998/12/03 | 1,250 | 1,250 | 1,200 | 1,200 | 5,800 |
1998/12/02 | 1,261 | 1,261 | 1,242 | 1,250 | 6,300 |
1998/12/01 | 1,300 | 1,300 | 1,260 | 1,290 | 12,900 |
1998/11/30 | 1,364 | 1,370 | 1,352 | 1,352 | 12,200 |
1998/11/27 | 1,368 | 1,400 | 1,364 | 1,370 | 22,900 |
1998/11/26 | 1,251 | 1,368 | 1,251 | 1,364 | 14,100 |
1998/11/25 | 1,200 | 1,300 | 1,200 | 1,250 | 25,900 |
1998/11/24 | 1,160 | 1,167 | 1,155 | 1,167 | 11,700 |
1998/11/20 | 1,120 | 1,140 | 1,109 | 1,140 | 11,100 |
1998/11/19 | 1,089 | 1,160 | 1,089 | 1,120 | 14,400 |
1998/11/18 | 1,030 | 1,090 | 1,030 | 1,090 | 14,000 |
1998/11/17 | 1,010 | 1,030 | 1,010 | 1,030 | 2,700 |
1998/11/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 |
1998/11/13 | 1,010 | 1,020 | 1,006 | 1,007 | 12,100 |
1998/11/12 | 1,029 | 1,029 | 1,015 | 1,016 | 1,500 |
1998/11/11 | 1,020 | 1,020 | 1,010 | 1,011 | 9,400 |
1998/11/10 | 1,040 | 1,040 | 1,016 | 1,016 | 39,500 |
1998/11/09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,800 |
1998/11/06 | 1,030 | 1,030 | 1,010 | 1,020 | 23,100 |
1998/11/05 | 1,010 | 1,020 | 1,000 | 1,000 | 14,900 |
1998/11/04 | 1,000 | 1,011 | 1,000 | 1,010 | 32,600 |
1998/11/02 | 1,000 | 1,000 | 998 | 1,000 | 15,500 |
1998/10/30 | 1,000 | 1,005 | 996 | 1,005 | 41,600 |
1998/10/29 | 1,028 | 1,028 | 1,000 | 1,000 | 56,400 |
1998/10/28 | 1,030 | 1,030 | 1,029 | 1,029 | 3,900 |
1998/10/27 | 1,040 | 1,040 | 1,027 | 1,030 | 7,600 |
1998/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 8,100 |
1998/10/23 | 1,012 | 1,012 | 995 | 1,000 | 29,800 |
1998/10/22 | 1,020 | 1,025 | 1,011 | 1,020 | 22,300 |
1998/10/21 | 1,020 | 1,030 | 1,020 | 1,020 | 105,500 |
1998/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | 12,300 |
1998/10/19 | 1,023 | 1,030 | 1,020 | 1,025 | 54,100 |
1998/10/16 | 1,040 | 1,040 | 1,010 | 1,030 | 5,200 |
1998/10/15 | 1,060 | 1,060 | 1,040 | 1,040 | 3,600 |
1998/10/14 | 1,055 | 1,055 | 1,052 | 1,055 | 74,000 |
1998/10/13 | 1,070 | 1,070 | 1,050 | 1,055 | 27,500 |
1998/10/12 | 1,070 | 1,070 | 1,060 | 1,070 | 48,700 |
1998/10/09 | 1,120 | 1,120 | 1,000 | 1,070 | 50,200 |
1998/10/08 | 1,140 | 1,140 | 1,120 | 1,120 | 20,800 |
1998/10/07 | 1,180 | 1,183 | 1,180 | 1,180 | 23,300 |
1998/10/06 | 1,190 | 1,190 | 1,180 | 1,180 | 12,200 |
1998/10/05 | 1,200 | 1,200 | 1,180 | 1,190 | 2,600 |
1998/10/02 | 1,200 | 1,200 | 1,200 | 1,200 | 11,100 |
1998/10/01 | 1,220 | 1,220 | 1,200 | 1,200 | 3,500 |
1998/09/30 | 1,210 | 1,225 | 1,210 | 1,225 | 2,800 |
1998/09/29 | 1,200 | 1,220 | 1,200 | 1,220 | 7,400 |
1998/09/28 | 1,180 | 1,210 | 1,180 | 1,210 | 4,900 |
1998/09/25 | 1,200 | 1,200 | 1,190 | 1,190 | 4,300 |
1998/09/24 | 1,190 | 1,200 | 1,190 | 1,200 | 2,100 |
1998/09/22 | 1,183 | 1,190 | 1,180 | 1,190 | 9,300 |
1998/09/21 | 1,189 | 1,189 | 1,179 | 1,183 | 13,000 |
1998/09/18 | 1,200 | 1,204 | 1,190 | 1,190 | 36,600 |
1998/09/17 | 1,218 | 1,218 | 1,200 | 1,205 | 14,700 |
1998/09/16 | 1,240 | 1,243 | 1,210 | 1,230 | 14,000 |
1998/09/14 | 1,240 | 1,245 | 1,240 | 1,245 | 4,500 |
1998/09/11 | 1,290 | 1,290 | 1,250 | 1,260 | 14,000 |
1998/09/10 | 1,240 | 1,260 | 1,240 | 1,260 | 6,100 |
1998/09/09 | 1,200 | 1,240 | 1,200 | 1,240 | 13,800 |
1998/09/08 | 1,190 | 1,201 | 1,190 | 1,200 | 16,300 |
1998/09/07 | 1,190 | 1,200 | 1,190 | 1,195 | 17,300 |
1998/09/04 | 1,190 | 1,190 | 1,185 | 1,190 | 18,000 |
1998/09/03 | 1,200 | 1,200 | 1,180 | 1,190 | 28,300 |
1998/09/02 | 1,250 | 1,250 | 1,200 | 1,200 | 21,900 |
1998/09/01 | 1,270 | 1,270 | 1,200 | 1,250 | 9,000 |
1998/08/31 | 1,300 | 1,300 | 1,260 | 1,290 | 20,700 |
1998/08/28 | 1,350 | 1,350 | 1,320 | 1,350 | 9,900 |
1998/08/27 | 1,400 | 1,401 | 1,380 | 1,400 | 5,700 |
1998/08/26 | 1,420 | 1,420 | 1,400 | 1,420 | 7,000 |
1998/08/25 | 1,440 | 1,440 | 1,411 | 1,420 | 5,900 |
1998/08/24 | 1,400 | 1,440 | 1,400 | 1,420 | 4,000 |
1998/08/21 | 1,590 | 1,590 | 1,558 | 1,560 | 18,900 |
1998/08/20 | 1,590 | 1,590 | 1,580 | 1,580 | 3,300 |
1998/08/19 | 1,600 | 1,600 | 1,590 | 1,590 | 12,200 |
1998/08/18 | 1,520 | 1,601 | 1,520 | 1,580 | 12,900 |
1998/08/17 | 1,504 | 1,510 | 1,498 | 1,500 | 5,400 |
1998/08/14 | 1,480 | 1,480 | 1,450 | 1,464 | 8,900 |
1998/08/13 | 1,495 | 1,498 | 1,489 | 1,490 | 22,700 |
1998/08/12 | 1,501 | 1,510 | 1,495 | 1,495 | 9,400 |
1998/08/11 | 1,619 | 1,619 | 1,520 | 1,540 | 13,000 |
1998/08/10 | 1,620 | 1,620 | 1,580 | 1,619 | 3,000 |
1998/08/07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,600 |
1998/08/06 | 1,671 | 1,671 | 1,618 | 1,620 | 2,200 |
1998/08/05 | 1,680 | 1,680 | 1,620 | 1,620 | 12,200 |
1998/08/04 | 1,540 | 1,627 | 1,540 | 1,611 | 2,800 |
1998/08/03 | 1,558 | 1,558 | 1,540 | 1,540 | 7,000 |
1998/07/31 | 1,560 | 1,560 | 1,558 | 1,558 | 8,300 |
1998/07/30 | 1,570 | 1,570 | 1,560 | 1,560 | 18,600 |
1998/07/29 | 1,585 | 1,585 | 1,570 | 1,570 | 7,400 |
1998/07/28 | 1,528 | 1,590 | 1,528 | 1,585 | 30,200 |
1998/07/27 | 1,700 | 1,700 | 1,512 | 1,528 | 47,900 |
1998/07/24 | 1,800 | 1,800 | 1,700 | 1,700 | 12,500 |
1998/07/23 | 1,861 | 1,861 | 1,800 | 1,800 | 1,300 |
1998/07/22 | 1,870 | 1,880 | 1,870 | 1,880 | 3,200 |
1998/07/21 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
1998/07/17 | 1,850 | 1,880 | 1,850 | 1,850 | 8,300 |
1998/07/16 | 1,830 | 1,850 | 1,800 | 1,850 | 9,000 |
1998/07/15 | 1,830 | 1,830 | 1,800 | 1,830 | 3,500 |
1998/07/14 | 1,900 | 1,900 | 1,830 | 1,830 | 4,200 |
1998/07/13 | 1,800 | 1,900 | 1,800 | 1,900 | 2,700 |
1998/07/10 | 1,761 | 1,800 | 1,761 | 1,800 | 3,300 |
1998/07/09 | 1,870 | 1,870 | 1,750 | 1,750 | 10,600 |
1998/07/08 | 1,900 | 1,900 | 1,850 | 1,850 | 600 |
1998/07/07 | 1,750 | 1,900 | 1,750 | 1,900 | 800 |
1998/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | 22,800 |
1998/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
1998/07/02 | 1,900 | 1,900 | 1,850 | 1,900 | 12,100 |
1998/07/01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 |
1998/06/30 | 1,890 | 1,900 | 1,890 | 1,890 | 7,100 |
1998/06/29 | 1,780 | 1,800 | 1,780 | 1,800 | 400 |
1998/06/26 | 1,759 | 1,799 | 1,759 | 1,780 | 3,900 |
1998/06/25 | 1,752 | 1,752 | 1,752 | 1,752 | 200 |
1998/06/24 | 1,810 | 1,810 | 1,800 | 1,800 | 2,900 |
1998/06/23 | 1,800 | 1,805 | 1,800 | 1,805 | 200 |
1998/06/22 | 1,930 | 1,930 | 1,800 | 1,800 | 4,200 |
1998/06/19 | 1,930 | 1,930 | 1,923 | 1,925 | 9,000 |
1998/06/18 | 1,930 | 1,930 | 1,920 | 1,930 | 42,100 |
1998/06/17 | 1,920 | 1,930 | 1,920 | 1,920 | 64,200 |
1998/06/16 | 1,930 | 1,930 | 1,920 | 1,920 | 37,400 |
1998/06/15 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
1998/06/12 | 1,860 | 1,900 | 1,860 | 1,900 | 23,200 |
1998/06/11 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
1998/06/10 | 1,900 | 1,900 | 1,890 | 1,890 | 4,100 |
1998/06/08 | 1,870 | 1,870 | 1,870 | 1,870 | 5,700 |
1998/06/05 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
1998/06/04 | 1,900 | 1,900 | 1,870 | 1,870 | 2,100 |
1998/06/03 | 1,930 | 1,930 | 1,930 | 1,930 | 900 |
1998/06/02 | 1,950 | 1,950 | 1,950 | 1,950 | 600 |
1998/06/01 | 1,909 | 1,950 | 1,900 | 1,950 | 47,200 |
1998/05/29 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
1998/05/28 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
1998/05/27 | 1,900 | 1,930 | 1,900 | 1,930 | 1,000 |
1998/05/26 | 1,900 | 1,930 | 1,870 | 1,870 | 5,400 |
1998/05/25 | 1,930 | 1,930 | 1,930 | 1,930 | 2,600 |
1998/05/22 | 1,870 | 1,930 | 1,870 | 1,930 | 1,400 |
1998/05/21 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
1998/05/19 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
1998/05/18 | 1,950 | 1,950 | 1,930 | 1,930 | 1,500 |
1998/05/15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,200 |
1998/05/14 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
1998/05/13 | 1,930 | 1,930 | 1,930 | 1,930 | 500 |
1998/05/12 | 1,920 | 1,960 | 1,920 | 1,960 | 9,700 |
1998/05/11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,200 |
1998/05/08 | 1,960 | 1,960 | 1,950 | 1,960 | 5,800 |
1998/05/07 | 1,960 | 1,960 | 1,960 | 1,960 | 600 |
1998/05/06 | 1,980 | 1,980 | 1,950 | 1,960 | 3,700 |
1998/05/01 | 1,960 | 1,960 | 1,950 | 1,960 | 15,800 |
1998/04/30 | 1,950 | 1,960 | 1,949 | 1,960 | 17,800 |
1998/04/28 | 1,900 | 1,950 | 1,900 | 1,950 | 17,600 |
1998/04/27 | 1,910 | 1,950 | 1,910 | 1,950 | 3,300 |
1998/04/24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
1998/04/23 | 1,900 | 1,920 | 1,900 | 1,903 | 15,800 |
1998/04/22 | 1,900 | 1,921 | 1,890 | 1,890 | 16,500 |
1998/04/21 | 1,840 | 1,870 | 1,840 | 1,850 | 4,500 |
1998/04/20 | 1,830 | 1,830 | 1,780 | 1,781 | 1,200 |
1998/04/17 | 1,800 | 1,801 | 1,800 | 1,801 | 6,000 |
1998/04/16 | 1,800 | 1,830 | 1,800 | 1,800 | 12,500 |
1998/04/15 | 1,830 | 1,830 | 1,800 | 1,800 | 5,300 |
1998/04/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 |
1998/04/13 | 1,800 | 1,800 | 1,780 | 1,780 | 1,300 |
1998/04/10 | 1,830 | 1,830 | 1,800 | 1,800 | 1,200 |
1998/04/09 | 1,820 | 1,830 | 1,800 | 1,800 | 14,300 |
1998/04/08 | 1,800 | 1,820 | 1,800 | 1,820 | 1,700 |
1998/04/07 | 1,800 | 1,820 | 1,800 | 1,820 | 4,300 |
1998/04/06 | 1,820 | 1,820 | 1,810 | 1,820 | 10,800 |
1998/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | 6,600 |
1998/04/02 | 1,770 | 1,800 | 1,770 | 1,800 | 9,600 |
1998/04/01 | 1,800 | 1,800 | 1,740 | 1,750 | 3,800 |
1998/03/27 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
1998/03/26 | 1,740 | 1,800 | 1,740 | 1,800 | 3,600 |
1998/03/25 | 1,770 | 1,770 | 1,740 | 1,740 | 2,300 |
1998/03/24 | 1,740 | 1,740 | 1,700 | 1,740 | 4,800 |
1998/03/23 | 1,730 | 1,730 | 1,680 | 1,730 | 6,000 |
1998/03/20 | 1,800 | 1,800 | 1,790 | 1,790 | 1,100 |
1998/03/19 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 |
1998/03/18 | 1,830 | 1,830 | 1,800 | 1,830 | 3,100 |
1998/03/17 | 1,800 | 1,830 | 1,800 | 1,830 | 500 |
1998/03/16 | 1,830 | 1,830 | 1,800 | 1,800 | 1,100 |
1998/03/13 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
1998/03/12 | 1,950 | 1,950 | 1,870 | 1,900 | 2,500 |
1998/03/11 | 1,920 | 1,920 | 1,920 | 1,920 | 3,500 |
1998/03/10 | 1,900 | 1,920 | 1,900 | 1,920 | 800 |
1998/03/09 | 1,890 | 1,890 | 1,830 | 1,830 | 5,000 |
1998/03/06 | 1,920 | 1,920 | 1,860 | 1,860 | 2,500 |
1998/03/05 | 1,900 | 1,920 | 1,900 | 1,920 | 1,700 |
1998/03/04 | 1,900 | 1,900 | 1,880 | 1,880 | 1,700 |
1998/03/03 | 1,850 | 1,900 | 1,850 | 1,860 | 4,300 |
1998/03/02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
1998/02/27 | 1,810 | 1,810 | 1,810 | 1,810 | 8,400 |
1998/02/26 | 1,810 | 1,840 | 1,790 | 1,800 | 17,200 |
1998/02/25 | 1,840 | 1,840 | 1,760 | 1,830 | 25,600 |
1998/02/24 | 1,850 | 1,850 | 1,840 | 1,840 | 17,800 |
1998/02/23 | 1,870 | 1,870 | 1,850 | 1,850 | 10,500 |
1998/02/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 |
1998/02/19 | 1,900 | 1,900 | 1,900 | 1,900 | 26,000 |
1998/02/18 | 1,850 | 1,900 | 1,850 | 1,880 | 2,800 |
1998/02/17 | 1,840 | 1,840 | 1,840 | 1,840 | 3,600 |
1998/02/16 | 1,900 | 1,900 | 1,820 | 1,820 | 1,800 |
1998/02/13 | 1,990 | 1,990 | 1,900 | 1,900 | 2,400 |
1998/02/12 | 1,880 | 1,900 | 1,880 | 1,900 | 5,200 |
1998/02/10 | 1,880 | 1,880 | 1,880 | 1,880 | 2,700 |
1998/02/09 | 1,880 | 1,880 | 1,850 | 1,880 | 16,000 |
1998/02/06 | 1,850 | 1,880 | 1,850 | 1,880 | 3,100 |
1998/02/05 | 1,880 | 1,880 | 1,830 | 1,830 | 84,700 |
1998/02/04 | 1,850 | 1,850 | 1,850 | 1,850 | 6,600 |
1998/02/03 | 1,850 | 1,850 | 1,830 | 1,830 | 1,200 |
1998/02/02 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
1998/01/30 | 1,800 | 1,800 | 1,710 | 1,710 | 15,400 |
1998/01/29 | 1,840 | 1,840 | 1,800 | 1,800 | 8,000 |
1998/01/28 | 1,850 | 1,850 | 1,780 | 1,800 | 14,400 |
1998/01/27 | 1,850 | 1,850 | 1,800 | 1,850 | 9,400 |
1998/01/26 | 1,800 | 1,850 | 1,800 | 1,850 | 17,200 |
1998/01/23 | 1,830 | 1,830 | 1,800 | 1,800 | 1,100 |
1998/01/22 | 1,850 | 1,850 | 1,800 | 1,800 | 2,500 |
1998/01/21 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
1998/01/20 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
1998/01/19 | 1,840 | 1,850 | 1,800 | 1,820 | 2,900 |
1998/01/16 | 1,800 | 1,810 | 1,800 | 1,810 | 5,900 |
1998/01/14 | 1,810 | 1,810 | 1,800 | 1,800 | 1,300 |
1998/01/13 | 1,770 | 1,770 | 1,740 | 1,750 | 3,500 |
1998/01/12 | 1,740 | 1,740 | 1,730 | 1,740 | 10,700 |
1998/01/09 | 1,750 | 1,750 | 1,730 | 1,730 | 2,700 |
1998/01/08 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
1998/01/07 | 1,740 | 1,740 | 1,730 | 1,730 | 6,000 |
1998/01/06 | 1,740 | 1,740 | 1,730 | 1,740 | 4,200 |