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
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

このページの先頭へ