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
2001/12/28 1,585 1,600 1,581 1,587 9,500
2001/12/27 1,550 1,560 1,500 1,560 11,200
2001/12/26 1,557 1,585 1,551 1,551 6,900
2001/12/25 1,585 1,587 1,568 1,587 6,500
2001/12/21 1,545 1,583 1,545 1,580 8,600
2001/12/20 1,550 1,584 1,543 1,584 18,300
2001/12/19 1,590 1,600 1,500 1,553 10,200
2001/12/18 1,600 1,618 1,560 1,590 23,500
2001/12/17 1,560 1,620 1,560 1,600 19,300
2001/12/14 1,511 1,565 1,511 1,560 43,100
2001/12/13 1,550 1,570 1,529 1,570 13,700
2001/12/12 1,539 1,556 1,538 1,556 18,200
2001/12/11 1,528 1,538 1,528 1,538 6,800
2001/12/10 1,500 1,530 1,500 1,530 5,700
2001/12/07 1,511 1,529 1,502 1,504 3,900
2001/12/06 1,530 1,530 1,512 1,522 12,500
2001/12/05 1,528 1,530 1,501 1,530 8,100
2001/12/04 1,493 1,530 1,480 1,530 5,200
2001/12/03 1,500 1,515 1,480 1,480 7,200
2001/11/30 1,507 1,507 1,481 1,488 5,200
2001/11/29 1,507 1,507 1,504 1,507 5,900
2001/11/28 1,504 1,525 1,504 1,505 3,200
2001/11/27 1,530 1,530 1,521 1,521 4,300
2001/11/26 1,520 1,535 1,520 1,530 8,800
2001/11/22 1,500 1,520 1,500 1,520 5,100
2001/11/21 1,475 1,526 1,475 1,502 3,600
2001/11/20 1,502 1,515 1,472 1,472 5,600
2001/11/19 1,518 1,534 1,518 1,521 2,200
2001/11/16 1,545 1,549 1,519 1,548 2,100
2001/11/15 1,514 1,545 1,502 1,545 5,300
2001/11/14 1,530 1,535 1,514 1,514 4,000
2001/11/13 1,514 1,525 1,514 1,525 4,900
2001/11/12 1,500 1,514 1,500 1,514 2,900
2001/11/09 1,530 1,530 1,500 1,529 6,700
2001/11/08 1,545 1,545 1,522 1,530 8,800
2001/11/07 1,540 1,550 1,528 1,550 8,300
2001/11/06 1,515 1,535 1,515 1,530 15,500
2001/11/05 1,518 1,518 1,510 1,515 7,400
2001/11/02 1,535 1,539 1,490 1,490 16,200
2001/11/01 1,528 1,540 1,520 1,535 14,400
2001/10/31 1,511 1,530 1,511 1,530 43,900
2001/10/30 1,500 1,511 1,495 1,511 3,000
2001/10/29 1,520 1,520 1,512 1,512 3,900
2001/10/26 1,520 1,530 1,520 1,524 14,000
2001/10/25 1,520 1,528 1,514 1,523 15,100
2001/10/24 1,510 1,530 1,509 1,523 14,700
2001/10/23 1,510 1,510 1,498 1,510 9,600
2001/10/22 1,510 1,510 1,500 1,500 3,300
2001/10/19 1,460 1,510 1,456 1,510 7,900
2001/10/18 1,450 1,510 1,450 1,510 3,100
2001/10/17 1,500 1,517 1,461 1,481 3,800
2001/10/16 1,529 1,529 1,508 1,528 5,600
2001/10/15 1,530 1,549 1,530 1,540 3,100
2001/10/12 1,550 1,560 1,522 1,560 12,400
2001/10/11 1,500 1,550 1,500 1,550 5,100
2001/10/10 1,559 1,559 1,500 1,528 7,700
2001/10/09 1,539 1,550 1,534 1,550 7,200
2001/10/05 1,539 1,570 1,532 1,540 5,200
2001/10/04 1,555 1,570 1,513 1,570 9,500
2001/10/03 1,530 1,567 1,530 1,555 10,600
2001/10/02 1,489 1,530 1,489 1,530 12,200
2001/10/01 1,500 1,580 1,446 1,579 71,500
2001/09/28 1,420 1,500 1,419 1,500 14,900
2001/09/27 1,436 1,446 1,399 1,413 4,000
2001/09/26 1,412 1,450 1,412 1,436 9,500
2001/09/25 1,456 1,456 1,408 1,413 5,600
2001/09/21 1,418 1,418 1,383 1,396 8,500
2001/09/20 1,370 1,430 1,370 1,430 18,800
2001/09/19 1,370 1,429 1,370 1,429 18,400
2001/09/18 1,380 1,419 1,370 1,370 15,100
2001/09/17 1,441 1,451 1,370 1,391 16,200
2001/09/14 1,404 1,444 1,404 1,441 20,300
2001/09/13 1,370 1,386 1,370 1,385 6,300
2001/09/12 1,369 1,450 1,369 1,370 10,100
2001/09/11 1,461 1,471 1,456 1,469 8,100
2001/09/10 1,468 1,473 1,455 1,461 7,000
2001/09/07 1,490 1,520 1,490 1,518 21,600
2001/09/06 1,500 1,519 1,492 1,492 3,600
2001/09/05 1,510 1,523 1,510 1,512 14,200
2001/09/04 1,510 1,518 1,500 1,515 21,600
2001/09/03 1,506 1,519 1,506 1,512 13,300
2001/08/31 1,521 1,526 1,512 1,513 11,400
2001/08/30 1,540 1,544 1,521 1,542 6,800
2001/08/29 1,530 1,570 1,530 1,560 25,300
2001/08/28 1,530 1,550 1,520 1,543 9,100
2001/08/27 1,529 1,576 1,529 1,530 28,200
2001/08/24 1,550 1,550 1,526 1,530 10,300
2001/08/23 1,540 1,540 1,520 1,526 14,600
2001/08/22 1,515 1,550 1,515 1,550 9,200
2001/08/21 1,556 1,556 1,540 1,545 26,600
2001/08/20 1,560 1,570 1,555 1,556 33,100
2001/08/17 1,502 1,572 1,502 1,550 17,400
2001/08/16 1,513 1,530 1,490 1,502 10,100
2001/08/15 1,521 1,550 1,501 1,531 26,300
2001/08/14 1,510 1,525 1,500 1,521 10,500
2001/08/13 1,490 1,520 1,490 1,501 8,600
2001/08/10 1,490 1,509 1,490 1,509 8,100
2001/08/09 1,490 1,490 1,475 1,477 7,400
2001/08/08 1,490 1,490 1,471 1,490 3,700
2001/08/07 1,456 1,500 1,456 1,494 6,000
2001/08/06 1,494 1,500 1,493 1,494 4,800
2001/08/03 1,480 1,510 1,480 1,493 5,700
2001/08/02 1,519 1,540 1,510 1,540 47,700
2001/08/01 1,480 1,518 1,480 1,518 23,600
2001/07/31 1,456 1,480 1,455 1,476 16,400
2001/07/30 1,453 1,457 1,450 1,457 13,600
2001/07/27 1,460 1,460 1,452 1,453 4,200
2001/07/26 1,450 1,460 1,450 1,460 17,000
2001/07/25 1,445 1,454 1,445 1,450 23,000
2001/07/24 1,450 1,465 1,450 1,450 20,200
2001/07/23 1,490 1,490 1,469 1,480 5,600
2001/07/19 1,479 1,500 1,478 1,500 33,000
2001/07/18 1,468 1,470 1,450 1,453 8,500
2001/07/17 1,498 1,498 1,467 1,467 4,500
2001/07/16 1,495 1,502 1,485 1,498 24,100
2001/07/13 1,500 1,500 1,470 1,489 4,200
2001/07/12 1,480 1,500 1,480 1,500 14,500
2001/07/11 1,460 1,490 1,456 1,474 5,400
2001/07/10 1,510 1,523 1,495 1,510 39,900
2001/07/09 1,499 1,520 1,481 1,520 27,600
2001/07/06 1,501 1,510 1,500 1,510 15,700
2001/07/05 1,507 1,522 1,506 1,511 14,400
2001/07/04 1,520 1,520 1,500 1,506 23,700
2001/07/03 1,500 1,521 1,490 1,520 32,800
2001/07/02 1,452 1,500 1,452 1,495 15,900
2001/06/29 1,490 1,500 1,490 1,498 21,200
2001/06/28 1,480 1,490 1,470 1,486 11,000
2001/06/27 1,494 1,495 1,481 1,490 6,200
2001/06/26 1,451 1,499 1,451 1,499 20,600
2001/06/25 1,470 1,490 1,470 1,480 14,900
2001/06/22 1,460 1,480 1,460 1,480 11,200
2001/06/21 1,450 1,462 1,450 1,460 11,100
2001/06/20 1,460 1,460 1,450 1,451 7,500
2001/06/19 1,449 1,464 1,435 1,463 21,000
2001/06/18 1,460 1,460 1,430 1,430 4,100
2001/06/15 1,490 1,490 1,455 1,460 9,800
2001/06/14 1,461 1,500 1,450 1,500 17,100
2001/06/13 1,452 1,463 1,452 1,460 10,100
2001/06/12 1,476 1,476 1,450 1,451 10,900
2001/06/11 1,451 1,484 1,451 1,476 11,700
2001/06/08 1,448 1,476 1,448 1,471 77,100
2001/06/07 1,449 1,449 1,425 1,437 4,000
2001/06/06 1,450 1,460 1,450 1,450 8,600
2001/06/05 1,451 1,451 1,429 1,450 8,700
2001/06/04 1,470 1,470 1,440 1,451 5,600
2001/06/01 1,450 1,470 1,449 1,470 31,200
2001/05/31 1,430 1,440 1,410 1,421 23,900
2001/05/30 1,445 1,445 1,427 1,435 33,400
2001/05/29 1,455 1,458 1,430 1,445 24,000
2001/05/28 1,440 1,452 1,440 1,452 11,500
2001/05/25 1,431 1,433 1,415 1,430 2,700
2001/05/24 1,410 1,438 1,410 1,431 34,900
2001/05/23 1,407 1,417 1,407 1,417 6,600
2001/05/22 1,400 1,415 1,395 1,406 7,300
2001/05/21 1,415 1,420 1,410 1,416 35,900
2001/05/18 1,400 1,415 1,400 1,400 25,900
2001/05/17 1,400 1,405 1,370 1,400 13,600
2001/05/16 1,390 1,409 1,390 1,401 15,400
2001/05/15 1,405 1,415 1,404 1,407 19,900
2001/05/14 1,400 1,404 1,400 1,404 4,500
2001/05/11 1,415 1,415 1,400 1,400 10,200
2001/05/10 1,400 1,415 1,400 1,415 15,900
2001/05/09 1,419 1,419 1,405 1,406 25,900
2001/05/08 1,405 1,420 1,404 1,420 44,000
2001/05/07 1,405 1,405 1,400 1,405 21,500
2001/05/02 1,390 1,405 1,388 1,390 54,000
2001/05/01 1,390 1,390 1,370 1,390 61,700
2001/04/27 1,370 1,370 1,362 1,363 10,200
2001/04/26 1,370 1,370 1,350 1,361 86,700
2001/04/25 1,359 1,370 1,359 1,370 14,600
2001/04/24 1,341 1,360 1,337 1,360 8,900
2001/04/23 1,350 1,350 1,349 1,349 36,100
2001/04/20 1,350 1,355 1,346 1,350 41,300
2001/04/19 1,350 1,358 1,341 1,350 38,900
2001/04/18 1,312 1,350 1,312 1,345 28,500
2001/04/17 1,343 1,344 1,304 1,323 6,000
2001/04/16 1,350 1,350 1,340 1,343 11,700
2001/04/13 1,348 1,350 1,340 1,350 37,800
2001/04/12 1,340 1,350 1,340 1,348 4,500
2001/04/11 1,350 1,350 1,335 1,345 19,800
2001/04/10 1,350 1,350 1,338 1,338 25,700
2001/04/09 1,360 1,360 1,333 1,334 10,600
2001/04/06 1,350 1,355 1,342 1,343 53,800
2001/04/05 1,325 1,350 1,320 1,332 45,800
2001/04/04 1,314 1,325 1,314 1,319 18,100
2001/04/03 1,310 1,318 1,300 1,318 9,200
2001/04/02 1,305 1,310 1,287 1,305 44,300
2001/03/30 1,299 1,305 1,280 1,280 28,800
2001/03/29 1,295 1,300 1,287 1,287 31,300
2001/03/28 1,295 1,295 1,283 1,287 12,900
2001/03/27 1,253 1,281 1,253 1,278 37,500
2001/03/26 1,248 1,250 1,228 1,250 57,200
2001/03/23 1,250 1,250 1,152 1,199 33,200
2001/03/22 1,218 1,250 1,218 1,250 35,200
2001/03/21 1,202 1,225 1,202 1,218 15,600
2001/03/19 1,200 1,220 1,160 1,201 9,200
2001/03/16 1,183 1,185 1,180 1,183 4,200
2001/03/15 1,150 1,151 1,143 1,143 15,400
2001/03/14 1,150 1,178 1,140 1,152 7,500
2001/03/13 1,195 1,195 1,136 1,140 13,100
2001/03/12 1,225 1,229 1,205 1,205 5,900
2001/03/09 1,186 1,225 1,186 1,225 45,700
2001/03/08 1,219 1,219 1,190 1,211 20,300
2001/03/07 1,180 1,200 1,179 1,199 22,200
2001/03/06 1,150 1,180 1,147 1,180 8,900
2001/03/05 1,150 1,150 1,145 1,146 7,300
2001/03/02 1,140 1,168 1,140 1,140 6,200
2001/03/01 1,165 1,173 1,145 1,145 6,700
2001/02/28 1,169 1,180 1,165 1,180 16,000
2001/02/27 1,180 1,200 1,178 1,178 20,800
2001/02/26 1,155 1,180 1,149 1,180 22,100
2001/02/23 1,145 1,160 1,145 1,155 31,500
2001/02/22 1,155 1,155 1,145 1,145 20,000
2001/02/21 1,150 1,155 1,145 1,154 20,400
2001/02/20 1,153 1,155 1,150 1,155 9,200
2001/02/19 1,145 1,155 1,145 1,152 10,800
2001/02/16 1,150 1,150 1,145 1,145 14,400
2001/02/15 1,149 1,170 1,149 1,153 43,000
2001/02/14 1,141 1,150 1,133 1,150 25,700
2001/02/13 1,150 1,150 1,140 1,150 13,700
2001/02/09 1,149 1,150 1,141 1,149 29,300
2001/02/08 1,141 1,150 1,140 1,145 7,800
2001/02/07 1,121 1,150 1,121 1,132 14,500
2001/02/06 1,127 1,150 1,120 1,120 12,100
2001/02/05 1,120 1,150 1,101 1,127 10,100
2001/02/02 1,174 1,175 1,151 1,160 5,700
2001/02/01 1,131 1,178 1,131 1,176 12,900
2001/01/31 1,140 1,157 1,131 1,133 28,100
2001/01/30 1,150 1,158 1,145 1,145 22,900
2001/01/29 1,158 1,158 1,149 1,149 10,800
2001/01/26 1,180 1,186 1,148 1,148 31,000
2001/01/25 1,180 1,188 1,179 1,180 9,500
2001/01/24 1,188 1,189 1,180 1,180 6,400
2001/01/23 1,188 1,188 1,177 1,177 8,800
2001/01/22 1,189 1,189 1,164 1,164 9,200
2001/01/19 1,170 1,184 1,161 1,184 9,000
2001/01/18 1,190 1,190 1,173 1,190 9,000
2001/01/17 1,152 1,170 1,152 1,170 2,900
2001/01/16 1,170 1,171 1,160 1,169 13,200
2001/01/15 1,170 1,185 1,170 1,170 7,800
2001/01/12 1,160 1,193 1,159 1,193 34,100
2001/01/11 1,160 1,165 1,160 1,165 18,700
2001/01/10 1,160 1,165 1,160 1,165 7,800
2001/01/09 1,130 1,160 1,130 1,160 7,900
2001/01/05 1,125 1,169 1,125 1,155 20,500
2001/01/04 1,147 1,151 1,102 1,102 6,200

このページの先頭へ