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
2000/12/29 1,188 1,188 1,140 1,140 12,600
2000/12/28 1,150 1,208 1,150 1,208 10,100
2000/12/27 1,180 1,200 1,180 1,200 6,500
2000/12/26 1,194 1,205 1,194 1,203 7,700
2000/12/25 1,199 1,199 1,175 1,194 4,800
2000/12/22 1,155 1,165 1,134 1,161 8,800
2000/12/21 1,135 1,150 1,131 1,135 15,200
2000/12/20 1,122 1,150 1,122 1,148 3,200
2000/12/19 1,151 1,158 1,130 1,130 13,100
2000/12/18 1,200 1,201 1,146 1,150 20,500
2000/12/15 1,135 1,179 1,130 1,143 20,300
2000/12/14 1,135 1,200 1,130 1,140 17,000
2000/12/13 1,170 1,173 1,140 1,140 26,400
2000/12/12 1,143 1,170 1,143 1,165 5,700
2000/12/11 1,111 1,155 1,111 1,148 10,400
2000/12/08 1,130 1,132 1,105 1,105 40,500
2000/12/07 1,140 1,145 1,130 1,133 6,300
2000/12/06 1,145 1,167 1,145 1,145 9,700
2000/12/05 1,153 1,170 1,144 1,144 14,100
2000/12/04 1,198 1,251 1,150 1,150 27,000
2000/12/01 1,149 1,170 1,140 1,158 15,700
2000/11/30 1,100 1,206 1,100 1,199 13,300
2000/11/29 1,115 1,115 1,100 1,101 18,800
2000/11/28 1,145 1,150 1,120 1,120 37,100
2000/11/27 1,120 1,180 1,120 1,147 18,400
2000/11/24 1,110 1,120 1,100 1,108 24,700
2000/11/22 1,130 1,148 1,130 1,130 33,400
2000/11/21 1,130 1,149 1,130 1,140 21,600
2000/11/20 1,189 1,210 1,149 1,149 21,300
2000/11/17 1,240 1,240 1,200 1,209 20,100
2000/11/16 1,200 1,270 1,170 1,254 50,900
2000/11/15 1,200 1,210 1,161 1,189 68,800
2000/11/14 1,200 1,227 1,200 1,215 15,700
2000/11/13 1,190 1,227 1,190 1,227 10,100
2000/11/10 1,201 1,250 1,200 1,235 19,600
2000/11/09 1,245 1,250 1,232 1,250 11,800
2000/11/08 1,220 1,250 1,220 1,249 16,400
2000/11/07 1,243 1,249 1,243 1,248 2,900
2000/11/06 1,245 1,255 1,240 1,249 24,800
2000/11/02 1,250 1,250 1,240 1,241 11,400
2000/11/01 1,250 1,250 1,241 1,249 17,400
2000/10/31 1,217 1,238 1,209 1,215 42,200
2000/10/30 1,225 1,225 1,215 1,217 24,300
2000/10/27 1,230 1,235 1,225 1,225 32,000
2000/10/26 1,220 1,280 1,220 1,280 17,000
2000/10/25 1,234 1,234 1,220 1,225 12,700
2000/10/24 1,225 1,243 1,225 1,235 37,500
2000/10/23 1,290 1,295 1,260 1,285 11,300
2000/10/20 1,300 1,305 1,295 1,297 16,700
2000/10/19 1,295 1,300 1,294 1,298 6,900
2000/10/18 1,290 1,298 1,290 1,295 2,700
2000/10/17 1,295 1,300 1,290 1,300 9,700
2000/10/16 1,300 1,300 1,288 1,290 20,300
2000/10/13 1,300 1,305 1,295 1,299 21,200
2000/10/12 1,330 1,330 1,320 1,330 13,900
2000/10/11 1,320 1,360 1,320 1,335 17,700
2000/10/10 1,330 1,380 1,330 1,380 9,900
2000/10/06 1,350 1,380 1,350 1,370 11,500
2000/10/05 1,400 1,400 1,371 1,383 4,900
2000/10/04 1,410 1,417 1,368 1,400 21,700
2000/10/03 1,409 1,420 1,354 1,410 30,600
2000/10/02 1,378 1,410 1,367 1,410 26,900
2000/09/29 1,378 1,380 1,363 1,380 27,800
2000/09/28 1,300 1,359 1,300 1,320 9,100
2000/09/27 1,347 1,370 1,347 1,363 21,600
2000/09/26 1,348 1,360 1,348 1,348 43,200
2000/09/25 1,262 1,350 1,262 1,350 12,500
2000/09/22 1,275 1,300 1,257 1,261 9,700
2000/09/21 1,300 1,330 1,288 1,320 16,500
2000/09/20 1,280 1,380 1,280 1,335 45,200
2000/09/19 1,230 1,280 1,230 1,275 24,200
2000/09/18 1,230 1,246 1,230 1,242 24,900
2000/09/14 1,224 1,233 1,220 1,230 12,200
2000/09/13 1,219 1,240 1,215 1,230 12,200
2000/09/12 1,221 1,225 1,219 1,219 6,100
2000/09/11 1,230 1,230 1,200 1,226 16,800
2000/09/08 1,241 1,245 1,230 1,231 25,000
2000/09/07 1,250 1,250 1,240 1,241 9,500
2000/09/06 1,257 1,257 1,250 1,251 14,200
2000/09/05 1,250 1,257 1,250 1,257 14,100
2000/09/04 1,260 1,262 1,250 1,250 19,300
2000/09/01 1,294 1,294 1,260 1,262 15,300
2000/08/31 1,312 1,312 1,280 1,294 8,400
2000/08/30 1,281 1,313 1,281 1,313 35,500
2000/08/29 1,291 1,291 1,282 1,290 22,600
2000/08/28 1,295 1,299 1,290 1,293 37,300
2000/08/25 1,305 1,305 1,299 1,305 9,800
2000/08/24 1,300 1,317 1,290 1,309 21,700
2000/08/23 1,280 1,292 1,280 1,285 19,400
2000/08/22 1,290 1,294 1,271 1,280 23,000
2000/08/21 1,296 1,297 1,286 1,291 20,600
2000/08/18 1,300 1,300 1,294 1,297 12,000
2000/08/17 1,287 1,287 1,280 1,281 8,300
2000/08/16 1,290 1,300 1,285 1,287 9,300
2000/08/15 1,282 1,290 1,282 1,290 13,800
2000/08/14 1,265 1,284 1,265 1,280 33,300
2000/08/11 1,260 1,270 1,258 1,265 33,000
2000/08/10 1,274 1,274 1,260 1,260 32,100
2000/08/09 1,280 1,285 1,270 1,274 19,100
2000/08/08 1,291 1,295 1,279 1,294 12,000
2000/08/07 1,290 1,298 1,280 1,291 19,800
2000/08/04 1,300 1,319 1,290 1,302 17,000
2000/08/03 1,335 1,340 1,296 1,296 11,700
2000/08/02 1,339 1,343 1,334 1,343 12,200
2000/08/01 1,310 1,349 1,310 1,339 13,700
2000/07/31 1,299 1,300 1,270 1,272 11,000
2000/07/28 1,310 1,330 1,300 1,313 39,400
2000/07/27 1,365 1,365 1,338 1,338 21,700
2000/07/26 1,379 1,390 1,368 1,368 16,500
2000/07/25 1,340 1,373 1,340 1,366 26,300
2000/07/24 1,380 1,380 1,319 1,357 36,900
2000/07/21 1,445 1,445 1,419 1,419 16,400
2000/07/19 1,442 1,448 1,435 1,445 9,600
2000/07/18 1,460 1,460 1,449 1,449 33,600
2000/07/17 1,460 1,480 1,460 1,461 27,300
2000/07/14 1,450 1,490 1,450 1,460 85,400
2000/07/13 1,450 1,490 1,443 1,450 66,600
2000/07/12 1,460 1,460 1,440 1,449 28,700
2000/07/11 1,430 1,460 1,430 1,460 18,300
2000/07/10 1,428 1,430 1,428 1,430 8,000
2000/07/07 1,430 1,430 1,413 1,428 10,100
2000/07/06 1,440 1,442 1,431 1,432 6,800
2000/07/05 1,449 1,450 1,432 1,437 12,500
2000/07/04 1,431 1,450 1,430 1,430 10,400
2000/07/03 1,440 1,466 1,416 1,416 27,800
2000/06/30 1,445 1,445 1,430 1,432 9,300
2000/06/29 1,425 1,450 1,425 1,445 23,700
2000/06/28 1,410 1,440 1,401 1,425 35,100
2000/06/27 1,399 1,410 1,395 1,410 6,500
2000/06/26 1,390 1,402 1,380 1,400 15,900
2000/06/23 1,380 1,380 1,370 1,377 25,200
2000/06/22 1,380 1,383 1,374 1,380 41,000
2000/06/21 1,380 1,380 1,371 1,375 29,300
2000/06/20 1,384 1,385 1,375 1,375 29,200
2000/06/19 1,390 1,390 1,376 1,385 14,700
2000/06/16 1,380 1,384 1,375 1,375 35,000
2000/06/15 1,393 1,393 1,369 1,375 68,200
2000/06/14 1,400 1,400 1,390 1,393 25,700
2000/06/13 1,410 1,413 1,390 1,390 38,800
2000/06/12 1,410 1,415 1,409 1,409 38,400
2000/06/09 1,416 1,420 1,402 1,410 28,000
2000/06/08 1,429 1,429 1,414 1,415 20,300
2000/06/07 1,420 1,449 1,418 1,418 28,400
2000/06/06 1,419 1,420 1,406 1,419 13,700
2000/06/05 1,419 1,420 1,405 1,406 12,000
2000/06/02 1,402 1,420 1,402 1,410 20,000
2000/06/01 1,405 1,418 1,405 1,417 8,300
2000/05/31 1,410 1,420 1,401 1,420 29,500
2000/05/30 1,400 1,415 1,400 1,407 19,400
2000/05/29 1,421 1,421 1,417 1,420 7,300
2000/05/26 1,420 1,420 1,383 1,401 10,400
2000/05/25 1,390 1,408 1,379 1,380 30,900
2000/05/24 1,390 1,430 1,390 1,396 15,800
2000/05/23 1,400 1,403 1,395 1,403 14,600
2000/05/22 1,445 1,445 1,395 1,409 20,000
2000/05/19 1,445 1,445 1,420 1,420 11,300
2000/05/18 1,443 1,449 1,443 1,447 3,700
2000/05/17 1,449 1,450 1,440 1,440 64,700
2000/05/16 1,411 1,450 1,411 1,449 20,500
2000/05/15 1,450 1,450 1,411 1,449 15,500
2000/05/12 1,448 1,450 1,448 1,450 24,200
2000/05/11 1,450 1,450 1,431 1,448 9,400
2000/05/10 1,403 1,450 1,403 1,450 13,300
2000/05/09 1,430 1,431 1,391 1,401 12,100
2000/05/08 1,429 1,431 1,429 1,430 6,100
2000/05/02 1,448 1,450 1,421 1,425 11,900
2000/05/01 1,430 1,450 1,409 1,450 5,100
2000/04/28 1,430 1,430 1,391 1,391 15,600
2000/04/27 1,445 1,450 1,390 1,390 22,600
2000/04/26 1,401 1,445 1,401 1,445 4,300
2000/04/25 1,410 1,430 1,399 1,400 18,300
2000/04/24 1,450 1,450 1,391 1,400 40,000
2000/04/21 1,480 1,489 1,450 1,450 3,800
2000/04/20 1,490 1,490 1,410 1,480 7,200
2000/04/19 1,489 1,490 1,478 1,490 9,300
2000/04/18 1,458 1,470 1,450 1,470 13,300
2000/04/17 1,430 1,480 1,427 1,450 13,400
2000/04/14 1,490 1,490 1,455 1,490 3,400
2000/04/13 1,489 1,490 1,430 1,490 8,700
2000/04/12 1,460 1,491 1,460 1,489 14,200
2000/04/11 1,451 1,482 1,451 1,460 4,700
2000/04/10 1,490 1,500 1,490 1,491 6,200
2000/04/07 1,499 1,500 1,490 1,490 8,200
2000/04/06 1,481 1,500 1,481 1,490 9,400
2000/04/05 1,479 1,482 1,460 1,470 9,600
2000/04/04 1,430 1,453 1,427 1,453 12,500
2000/04/03 1,450 1,450 1,441 1,450 6,200
2000/03/31 1,500 1,500 1,427 1,431 4,300
2000/03/30 1,490 1,490 1,468 1,469 7,000
2000/03/29 1,450 1,500 1,450 1,490 11,200
2000/03/28 1,401 1,480 1,385 1,470 20,700
2000/03/27 1,494 1,507 1,451 1,500 6,900
2000/03/24 1,431 1,461 1,405 1,414 5,400
2000/03/23 1,420 1,449 1,400 1,431 13,500
2000/03/22 1,430 1,448 1,420 1,448 13,500
2000/03/21 1,390 1,470 1,390 1,430 32,700
2000/03/17 1,500 1,510 1,490 1,490 34,300
2000/03/16 1,460 1,530 1,440 1,510 27,900
2000/03/15 1,400 1,450 1,398 1,401 23,400
2000/03/14 1,390 1,400 1,380 1,400 19,400
2000/03/13 1,459 1,459 1,400 1,429 13,400
2000/03/10 1,390 1,460 1,380 1,460 53,600
2000/03/09 1,391 1,400 1,390 1,400 25,800
2000/03/08 1,391 1,399 1,388 1,391 20,700
2000/03/07 1,399 1,402 1,390 1,390 28,200
2000/03/06 1,479 1,500 1,399 1,399 22,500
2000/03/03 1,499 1,499 1,469 1,475 12,100
2000/03/02 1,529 1,535 1,490 1,500 34,100
2000/03/01 1,548 1,551 1,511 1,540 49,400
2000/02/29 1,350 1,480 1,350 1,418 51,900
2000/02/28 1,438 1,439 1,350 1,350 31,600
2000/02/25 1,440 1,450 1,435 1,440 30,900
2000/02/24 1,400 1,440 1,400 1,426 28,300
2000/02/23 1,400 1,430 1,380 1,420 24,200
2000/02/22 1,410 1,410 1,320 1,322 31,600
2000/02/21 1,390 1,390 1,301 1,321 19,300
2000/02/18 1,379 1,400 1,368 1,375 39,200
2000/02/17 1,380 1,382 1,351 1,382 14,600
2000/02/16 1,322 1,356 1,259 1,318 17,900
2000/02/15 1,399 1,407 1,381 1,382 11,700
2000/02/14 1,500 1,500 1,399 1,399 14,900
2000/02/10 1,550 1,550 1,440 1,440 18,100
2000/02/09 1,550 1,580 1,530 1,530 42,000
2000/02/08 1,530 1,550 1,521 1,549 16,300
2000/02/07 1,460 1,530 1,460 1,521 25,900
2000/02/04 1,438 1,489 1,438 1,460 60,800
2000/02/03 1,435 1,450 1,420 1,420 26,600
2000/02/02 1,405 1,430 1,395 1,430 9,300
2000/02/01 1,411 1,430 1,405 1,405 15,700
2000/01/31 1,422 1,450 1,399 1,411 20,100
2000/01/28 1,430 1,433 1,422 1,422 48,200
2000/01/27 1,439 1,440 1,430 1,438 28,000
2000/01/26 1,421 1,441 1,421 1,438 41,100
2000/01/25 1,455 1,455 1,421 1,421 16,100
2000/01/24 1,440 1,461 1,440 1,455 7,300
2000/01/21 1,450 1,450 1,430 1,438 17,400
2000/01/20 1,459 1,459 1,446 1,450 25,600
2000/01/19 1,470 1,470 1,459 1,460 18,900
2000/01/18 1,500 1,500 1,451 1,451 10,100
2000/01/17 1,440 1,550 1,440 1,550 7,100
2000/01/14 1,439 1,439 1,410 1,439 8,400
2000/01/13 1,439 1,439 1,420 1,439 6,300
2000/01/12 1,459 1,460 1,426 1,444 14,500
2000/01/11 1,499 1,499 1,469 1,479 9,700
2000/01/07 1,400 1,499 1,400 1,499 6,300
2000/01/06 1,580 1,580 1,381 1,390 11,000
2000/01/05 1,598 1,598 1,370 1,570 10,700
2000/01/04 1,581 1,599 1,577 1,599 3,100

このページの先頭へ