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 |