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
1999/12/30 1,451 1,580 1,451 1,580 3,400
1999/12/29 1,518 1,550 1,450 1,450 4,700
1999/12/28 1,448 1,538 1,428 1,538 3,400
1999/12/27 1,351 1,448 1,351 1,448 5,100
1999/12/24 1,371 1,378 1,350 1,350 14,200
1999/12/22 1,370 1,380 1,370 1,371 20,700
1999/12/21 1,350 1,380 1,350 1,366 14,400
1999/12/20 1,371 1,400 1,370 1,390 46,800
1999/12/17 1,400 1,400 1,360 1,371 42,500
1999/12/16 1,450 1,451 1,429 1,430 26,100
1999/12/15 1,460 1,460 1,431 1,431 26,000
1999/12/14 1,451 1,470 1,451 1,453 7,000
1999/12/13 1,500 1,500 1,449 1,452 25,700
1999/12/10 1,550 1,565 1,530 1,547 48,500
1999/12/09 1,570 1,597 1,563 1,569 11,600
1999/12/08 1,597 1,598 1,585 1,590 5,100
1999/12/07 1,599 1,600 1,598 1,599 6,500
1999/12/06 1,600 1,600 1,593 1,599 32,500
1999/12/03 1,656 1,670 1,600 1,600 5,900
1999/12/02 1,690 1,690 1,649 1,656 6,400
1999/12/01 1,661 1,700 1,661 1,690 5,000
1999/11/30 1,642 1,685 1,633 1,660 8,400
1999/11/29 1,550 1,662 1,550 1,633 5,600
1999/11/26 1,740 1,740 1,721 1,740 40,600
1999/11/25 1,750 1,750 1,722 1,740 6,200
1999/11/24 1,770 1,770 1,727 1,750 10,000
1999/11/22 1,770 1,790 1,770 1,770 11,900
1999/11/19 1,790 1,790 1,718 1,770 9,100
1999/11/18 1,790 1,800 1,789 1,800 7,200
1999/11/17 1,705 1,705 1,700 1,704 10,900
1999/11/16 1,710 1,720 1,699 1,705 27,000
1999/11/15 1,730 1,790 1,680 1,700 15,000
1999/11/12 1,650 1,660 1,600 1,650 18,700
1999/11/11 1,690 1,700 1,660 1,660 11,100
1999/11/10 1,700 1,720 1,680 1,720 6,600
1999/11/09 1,650 1,740 1,650 1,740 6,800
1999/11/08 1,730 1,750 1,730 1,750 4,900
1999/11/05 1,760 1,770 1,750 1,770 11,000
1999/11/04 1,760 1,800 1,760 1,774 15,100
1999/11/02 1,760 1,820 1,760 1,820 13,300
1999/11/01 1,760 1,800 1,760 1,800 8,000
1999/10/29 1,770 1,850 1,760 1,850 13,500
1999/10/28 1,790 1,800 1,760 1,770 9,500
1999/10/27 1,785 1,820 1,785 1,790 9,400
1999/10/26 1,760 1,845 1,760 1,845 8,700
1999/10/25 1,751 1,845 1,751 1,760 9,600
1999/10/22 1,845 1,849 1,838 1,838 7,700
1999/10/21 1,850 1,850 1,845 1,848 16,700
1999/10/20 1,850 1,853 1,850 1,850 4,900
1999/10/19 1,879 1,881 1,840 1,850 5,400
1999/10/18 1,820 1,913 1,820 1,879 12,900
1999/10/15 1,949 1,950 1,935 1,940 10,600
1999/10/14 1,979 1,979 1,950 1,951 9,600
1999/10/13 1,949 1,950 1,948 1,950 21,300
1999/10/12 1,960 1,970 1,950 1,950 15,400
1999/10/08 1,960 1,980 1,960 1,970 4,100
1999/10/07 1,990 1,990 1,961 1,961 1,400
1999/10/06 1,990 1,990 1,950 1,965 15,500
1999/10/05 2,050 2,050 2,030 2,030 21,200
1999/10/04 2,050 2,050 2,020 2,050 10,100
1999/10/01 1,990 2,020 1,990 2,020 11,400
1999/09/30 1,980 2,050 1,962 2,035 7,900
1999/09/29 1,977 1,977 1,915 1,930 5,500
1999/09/28 2,050 2,050 1,977 1,978 1,200
1999/09/27 1,945 1,945 1,915 1,917 6,200
1999/09/24 1,995 1,995 1,915 1,915 5,900
1999/09/22 1,990 2,000 1,975 1,998 4,700
1999/09/21 2,020 2,020 1,999 2,000 8,700
1999/09/20 2,035 2,050 1,990 2,050 16,100
1999/09/17 1,950 2,075 1,950 2,065 14,100
1999/09/16 1,990 1,990 1,956 1,960 6,500
1999/09/14 1,955 1,958 1,947 1,955 15,700
1999/09/13 1,984 2,020 1,930 2,000 6,800
1999/09/10 2,100 2,100 2,000 2,020 26,900
1999/09/09 1,990 2,000 1,984 1,984 3,400
1999/09/08 2,000 2,000 1,950 1,955 4,100
1999/09/07 1,960 1,999 1,945 1,999 3,500
1999/09/06 1,960 1,960 1,941 1,945 6,200
1999/09/03 1,950 1,970 1,930 1,945 5,500
1999/09/02 2,050 2,050 1,950 1,960 4,400
1999/09/01 2,025 2,050 1,990 2,050 4,500
1999/08/31 2,000 2,000 1,970 1,990 4,700
1999/08/30 2,000 2,000 1,931 1,975 6,200
1999/08/27 2,080 2,080 2,000 2,000 5,300
1999/08/26 2,050 2,055 2,000 2,000 5,500
1999/08/25 2,090 2,100 2,050 2,050 11,600
1999/08/24 2,090 2,100 2,075 2,095 11,500
1999/08/23 2,085 2,090 2,070 2,070 7,000
1999/08/20 2,070 2,090 2,070 2,085 13,700
1999/08/19 2,060 2,060 2,010 2,045 13,900
1999/08/18 1,999 2,060 1,986 2,060 13,800
1999/08/17 1,951 1,970 1,951 1,959 3,800
1999/08/16 1,916 1,950 1,916 1,950 6,400
1999/08/13 1,891 1,918 1,891 1,916 11,100
1999/08/12 1,900 1,900 1,898 1,900 12,300
1999/08/11 1,940 1,946 1,891 1,896 29,600
1999/08/10 1,895 1,931 1,895 1,931 25,500
1999/08/09 1,890 1,900 1,890 1,895 8,900
1999/08/06 1,970 1,970 1,846 1,900 23,700
1999/08/05 2,095 2,095 1,970 1,970 16,100
1999/08/04 2,090 2,090 2,030 2,055 24,100
1999/08/03 2,100 2,100 2,090 2,095 36,200
1999/08/02 2,100 2,100 2,080 2,090 64,600
1999/07/30 2,030 2,120 2,030 2,120 103,500
1999/07/29 2,030 2,030 2,005 2,005 19,900
1999/07/28 2,040 2,040 2,000 2,030 10,900
1999/07/27 2,050 2,050 2,030 2,050 27,000
1999/07/26 2,060 2,070 2,025 2,050 19,400
1999/07/23 1,950 1,950 1,900 1,915 17,500
1999/07/22 2,070 2,070 2,030 2,060 17,300
1999/07/21 2,030 2,085 2,030 2,070 42,300
1999/07/19 2,065 2,065 2,030 2,030 17,000
1999/07/16 2,070 2,075 2,050 2,070 13,800
1999/07/15 2,050 2,075 2,040 2,070 4,400
1999/07/14 2,070 2,080 2,030 2,060 11,500
1999/07/13 2,070 2,080 2,050 2,070 7,100
1999/07/12 2,045 2,085 2,045 2,070 8,000
1999/07/09 2,080 2,080 2,020 2,045 5,800
1999/07/08 2,070 2,100 2,060 2,100 10,900
1999/07/07 2,120 2,130 2,050 2,065 20,000
1999/07/06 2,140 2,160 2,130 2,130 22,300
1999/07/05 2,130 2,130 2,105 2,110 12,800
1999/07/02 2,150 2,150 2,130 2,130 5,700
1999/07/01 2,160 2,175 2,145 2,175 16,000
1999/06/30 2,200 2,200 2,100 2,160 42,600
1999/06/29 2,050 2,200 2,040 2,200 38,800
1999/06/28 2,020 2,050 2,020 2,050 6,500
1999/06/25 2,050 2,095 2,030 2,030 17,200
1999/06/24 2,050 2,085 2,045 2,050 12,500
1999/06/23 2,065 2,065 2,020 2,045 13,800
1999/06/22 2,080 2,090 2,000 2,070 39,200
1999/06/21 2,120 2,120 2,060 2,090 18,900
1999/06/18 2,160 2,170 2,070 2,130 23,700
1999/06/17 1,990 2,100 1,990 2,080 88,100
1999/06/16 2,000 2,000 1,980 1,990 16,500
1999/06/15 1,920 2,000 1,920 2,000 127,200
1999/06/14 1,870 1,920 1,870 1,920 24,200
1999/06/11 1,900 1,900 1,881 1,891 45,300
1999/06/10 1,890 1,890 1,886 1,889 32,200
1999/06/09 1,890 1,894 1,880 1,894 10,400
1999/06/08 1,895 1,895 1,889 1,893 19,600
1999/06/07 1,805 1,899 1,805 1,899 10,000
1999/06/04 1,870 1,900 1,867 1,895 36,800
1999/06/03 1,815 1,920 1,785 1,910 34,900
1999/06/02 1,800 1,815 1,795 1,815 26,100
1999/06/01 1,788 1,788 1,770 1,784 12,500
1999/05/31 1,750 1,818 1,720 1,818 16,100
1999/05/28 1,789 1,789 1,769 1,770 18,600
1999/05/27 1,800 1,819 1,770 1,819 26,700
1999/05/26 1,799 1,800 1,755 1,800 32,400
1999/05/25 1,790 1,820 1,760 1,800 9,600
1999/05/24 1,826 1,826 1,790 1,820 6,400
1999/05/21 1,800 1,850 1,790 1,840 39,600
1999/05/20 1,840 1,840 1,810 1,840 21,200
1999/05/19 1,870 1,870 1,808 1,840 13,000
1999/05/18 1,750 1,880 1,750 1,879 97,700
1999/05/17 1,768 1,768 1,700 1,750 16,900
1999/05/14 1,819 1,819 1,725 1,780 70,300
1999/05/13 1,730 1,850 1,700 1,819 124,700
1999/05/12 1,700 1,730 1,650 1,730 8,300
1999/05/11 1,690 1,724 1,680 1,690 17,200
1999/05/10 1,712 1,725 1,699 1,700 13,100
1999/05/07 1,725 1,725 1,700 1,711 18,900
1999/05/06 1,699 1,750 1,699 1,725 33,800
1999/04/30 1,700 1,740 1,670 1,681 95,800
1999/04/28 1,599 1,661 1,599 1,660 95,000
1999/04/27 1,570 1,580 1,570 1,570 6,200
1999/04/26 1,575 1,600 1,575 1,590 6,400
1999/04/23 1,500 1,575 1,480 1,575 5,200
1999/04/22 1,539 1,539 1,492 1,500 12,600
1999/04/21 1,600 1,600 1,520 1,540 5,300
1999/04/20 1,580 1,600 1,580 1,600 12,200
1999/04/19 1,585 1,585 1,565 1,574 25,400
1999/04/16 1,561 1,582 1,561 1,575 10,500
1999/04/15 1,599 1,599 1,561 1,570 14,800
1999/04/14 1,560 1,582 1,560 1,582 9,400
1999/04/13 1,590 1,590 1,550 1,550 9,900
1999/04/12 1,590 1,599 1,590 1,590 9,500
1999/04/09 1,610 1,630 1,581 1,581 41,600
1999/04/08 1,550 1,680 1,540 1,600 33,900
1999/04/07 1,495 1,550 1,495 1,500 6,500
1999/04/06 1,540 1,550 1,490 1,491 12,200
1999/04/05 1,480 1,550 1,480 1,535 19,000
1999/04/02 1,508 1,520 1,450 1,480 18,000
1999/04/01 1,500 1,509 1,430 1,509 29,400
1999/03/31 1,540 1,540 1,499 1,508 14,000
1999/03/30 1,550 1,550 1,527 1,527 12,800
1999/03/29 1,540 1,550 1,537 1,540 18,900
1999/03/26 1,460 1,540 1,460 1,529 14,400
1999/03/25 1,490 1,515 1,490 1,496 5,400
1999/03/24 1,505 1,505 1,470 1,490 21,900
1999/03/23 1,564 1,580 1,515 1,515 17,800
1999/03/19 1,470 1,580 1,470 1,504 58,400
1999/03/18 1,445 1,480 1,440 1,480 40,500
1999/03/17 1,440 1,450 1,410 1,445 26,100
1999/03/16 1,454 1,474 1,425 1,440 22,600
1999/03/15 1,450 1,480 1,450 1,474 20,000
1999/03/12 1,420 1,470 1,420 1,451 53,300
1999/03/11 1,380 1,420 1,380 1,419 33,900
1999/03/10 1,360 1,380 1,350 1,380 18,500
1999/03/09 1,370 1,380 1,350 1,380 27,800
1999/03/08 1,370 1,400 1,370 1,380 21,900
1999/03/05 1,374 1,374 1,350 1,370 83,500
1999/03/04 1,400 1,420 1,370 1,374 141,000
1999/03/03 1,277 1,320 1,277 1,315 72,700
1999/03/02 1,169 1,270 1,164 1,237 54,100
1999/03/01 1,156 1,169 1,156 1,166 11,800
1999/02/26 1,131 1,151 1,131 1,142 15,500
1999/02/25 1,175 1,179 1,150 1,151 14,800
1999/02/24 1,175 1,189 1,171 1,171 21,700
1999/02/23 1,185 1,199 1,151 1,172 52,700
1999/02/22 1,085 1,100 1,080 1,085 47,200
1999/02/19 1,085 1,090 1,085 1,085 6,300
1999/02/18 1,093 1,100 1,085 1,085 3,400
1999/02/17 1,102 1,103 1,080 1,093 11,700
1999/02/16 1,101 1,105 1,100 1,103 13,300
1999/02/15 1,091 1,106 1,090 1,103 2,300
1999/02/12 1,120 1,120 1,090 1,091 9,300
1999/02/10 1,125 1,125 1,100 1,100 2,300
1999/02/09 1,100 1,117 1,080 1,085 8,000
1999/02/08 1,120 1,120 1,101 1,120 1,900
1999/02/05 1,102 1,185 1,102 1,110 1,400
1999/02/04 1,120 1,120 1,100 1,100 5,300
1999/02/03 1,184 1,184 1,120 1,120 2,800
1999/02/02 1,185 1,185 1,180 1,180 2,200
1999/02/01 1,170 1,185 1,150 1,185 1,300
1999/01/29 1,176 1,185 1,170 1,170 2,800
1999/01/28 1,185 1,185 1,176 1,176 8,000
1999/01/27 1,189 1,190 1,189 1,190 2,900
1999/01/26 1,189 1,190 1,189 1,190 12,000
1999/01/25 1,170 1,180 1,100 1,180 2,000
1999/01/22 1,200 1,200 1,154 1,190 4,000
1999/01/21 1,131 1,150 1,130 1,150 7,000
1999/01/20 1,129 1,130 1,117 1,130 3,500
1999/01/19 1,115 1,134 1,115 1,130 9,400
1999/01/18 1,060 1,100 1,045 1,100 3,700
1999/01/14 1,030 1,045 1,030 1,045 27,000
1999/01/13 1,060 1,060 1,020 1,030 25,000
1999/01/12 1,110 1,110 1,040 1,060 34,600
1999/01/11 1,118 1,120 1,110 1,110 35,800
1999/01/08 1,139 1,139 1,111 1,138 3,900
1999/01/07 1,220 1,220 1,171 1,200 3,600
1999/01/06 1,200 1,220 1,190 1,220 3,200
1999/01/05 1,231 1,231 1,100 1,101 4,000
1999/01/04 1,210 1,230 1,210 1,230 700

このページの先頭へ