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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,600 | 1,610 | 1,600 | 1,606 | 1,100 |
| 2002/12/27 | 1,620 | 1,639 | 1,615 | 1,635 | 18,900 |
| 2002/12/26 | 1,600 | 1,617 | 1,599 | 1,617 | 16,300 |
| 2002/12/25 | 1,624 | 1,624 | 1,550 | 1,573 | 9,800 |
| 2002/12/24 | 1,537 | 1,576 | 1,510 | 1,568 | 390,500 |
| 2002/12/20 | 1,525 | 1,545 | 1,500 | 1,537 | 30,400 |
| 2002/12/19 | 1,540 | 1,550 | 1,530 | 1,545 | 460,700 |
| 2002/12/18 | 1,560 | 1,563 | 1,541 | 1,541 | 583,300 |
| 2002/12/17 | 1,600 | 1,600 | 1,550 | 1,560 | 16,800 |
| 2002/12/16 | 1,600 | 1,601 | 1,583 | 1,583 | 464,400 |
| 2002/12/13 | 1,600 | 1,600 | 1,593 | 1,600 | 68,600 |
| 2002/12/12 | 1,610 | 1,615 | 1,605 | 1,605 | 6,100 |
| 2002/12/11 | 1,604 | 1,620 | 1,600 | 1,610 | 6,200 |
| 2002/12/10 | 1,600 | 1,635 | 1,600 | 1,634 | 15,400 |
| 2002/12/09 | 1,649 | 1,649 | 1,612 | 1,620 | 4,300 |
| 2002/12/06 | 1,620 | 1,624 | 1,608 | 1,619 | 13,300 |
| 2002/12/05 | 1,653 | 1,653 | 1,609 | 1,620 | 7,900 |
| 2002/12/04 | 1,597 | 1,700 | 1,597 | 1,653 | 99,200 |
| 2002/12/03 | 1,550 | 1,610 | 1,542 | 1,588 | 33,100 |
| 2002/12/02 | 1,600 | 1,600 | 1,545 | 1,550 | 8,300 |
| 2002/11/29 | 1,560 | 1,620 | 1,560 | 1,600 | 69,600 |
| 2002/11/28 | 1,548 | 1,570 | 1,534 | 1,534 | 11,900 |
| 2002/11/27 | 1,548 | 1,575 | 1,547 | 1,548 | 15,500 |
| 2002/11/26 | 1,569 | 1,580 | 1,547 | 1,547 | 11,800 |
| 2002/11/25 | 1,580 | 1,580 | 1,569 | 1,569 | 33,700 |
| 2002/11/22 | 1,590 | 1,590 | 1,570 | 1,590 | 11,700 |
| 2002/11/21 | 1,590 | 1,590 | 1,575 | 1,590 | 5,500 |
| 2002/11/20 | 1,550 | 1,599 | 1,550 | 1,599 | 13,000 |
| 2002/11/19 | 1,534 | 1,576 | 1,534 | 1,549 | 20,500 |
| 2002/11/18 | 1,598 | 1,598 | 1,562 | 1,563 | 3,200 |
| 2002/11/15 | 1,599 | 1,599 | 1,552 | 1,592 | 8,200 |
| 2002/11/14 | 1,599 | 1,599 | 1,553 | 1,576 | 3,200 |
| 2002/11/13 | 1,599 | 1,599 | 1,559 | 1,571 | 3,100 |
| 2002/11/12 | 1,571 | 1,600 | 1,571 | 1,600 | 7,100 |
| 2002/11/11 | 1,578 | 1,584 | 1,571 | 1,571 | 3,300 |
| 2002/11/08 | 1,605 | 1,605 | 1,586 | 1,586 | 5,200 |
| 2002/11/07 | 1,610 | 1,610 | 1,538 | 1,606 | 9,400 |
| 2002/11/06 | 1,601 | 1,615 | 1,590 | 1,590 | 20,300 |
| 2002/11/05 | 1,600 | 1,600 | 1,592 | 1,600 | 16,000 |
| 2002/11/01 | 1,599 | 1,599 | 1,565 | 1,580 | 4,600 |
| 2002/10/31 | 1,600 | 1,600 | 1,540 | 1,559 | 8,500 |
| 2002/10/30 | 1,600 | 1,605 | 1,570 | 1,577 | 20,100 |
| 2002/10/29 | 1,597 | 1,600 | 1,592 | 1,592 | 9,400 |
| 2002/10/28 | 1,575 | 1,599 | 1,575 | 1,599 | 12,200 |
| 2002/10/25 | 1,515 | 1,578 | 1,515 | 1,575 | 10,100 |
| 2002/10/24 | 1,548 | 1,548 | 1,520 | 1,520 | 18,500 |
| 2002/10/23 | 1,530 | 1,560 | 1,520 | 1,553 | 15,600 |
| 2002/10/22 | 1,581 | 1,581 | 1,550 | 1,550 | 12,600 |
| 2002/10/21 | 1,610 | 1,610 | 1,559 | 1,582 | 22,900 |
| 2002/10/18 | 1,585 | 1,610 | 1,580 | 1,605 | 20,900 |
| 2002/10/17 | 1,580 | 1,600 | 1,570 | 1,570 | 5,400 |
| 2002/10/16 | 1,610 | 1,610 | 1,578 | 1,578 | 12,900 |
| 2002/10/15 | 1,597 | 1,630 | 1,594 | 1,612 | 19,100 |
| 2002/10/11 | 1,587 | 1,596 | 1,551 | 1,582 | 7,800 |
| 2002/10/10 | 1,520 | 1,565 | 1,519 | 1,565 | 7,000 |
| 2002/10/09 | 1,572 | 1,572 | 1,546 | 1,564 | 26,800 |
| 2002/10/08 | 1,549 | 1,549 | 1,535 | 1,542 | 9,200 |
| 2002/10/07 | 1,590 | 1,599 | 1,550 | 1,551 | 12,800 |
| 2002/10/04 | 1,606 | 1,622 | 1,585 | 1,615 | 20,000 |
| 2002/10/03 | 1,591 | 1,605 | 1,585 | 1,605 | 28,600 |
| 2002/10/02 | 1,604 | 1,618 | 1,599 | 1,599 | 11,700 |
| 2002/10/01 | 1,650 | 1,650 | 1,605 | 1,605 | 20,300 |
| 2002/09/30 | 1,732 | 1,732 | 1,675 | 1,675 | 4,400 |
| 2002/09/27 | 1,721 | 1,747 | 1,721 | 1,732 | 24,800 |
| 2002/09/26 | 1,700 | 1,721 | 1,700 | 1,721 | 16,000 |
| 2002/09/25 | 1,710 | 1,710 | 1,675 | 1,690 | 8,800 |
| 2002/09/24 | 1,649 | 1,760 | 1,631 | 1,760 | 45,400 |
| 2002/09/20 | 1,612 | 1,650 | 1,612 | 1,650 | 14,100 |
| 2002/09/19 | 1,595 | 1,648 | 1,595 | 1,642 | 16,300 |
| 2002/09/18 | 1,562 | 1,575 | 1,530 | 1,575 | 8,100 |
| 2002/09/17 | 1,540 | 1,584 | 1,539 | 1,584 | 17,300 |
| 2002/09/13 | 1,540 | 1,540 | 1,488 | 1,506 | 49,600 |
| 2002/09/12 | 1,520 | 1,539 | 1,520 | 1,538 | 26,900 |
| 2002/09/11 | 1,459 | 1,522 | 1,459 | 1,520 | 31,000 |
| 2002/09/10 | 1,460 | 1,468 | 1,457 | 1,459 | 30,000 |
| 2002/09/09 | 1,410 | 1,447 | 1,410 | 1,437 | 15,600 |
| 2002/09/06 | 1,460 | 1,465 | 1,443 | 1,443 | 17,300 |
| 2002/09/05 | 1,470 | 1,472 | 1,451 | 1,460 | 28,500 |
| 2002/09/04 | 1,501 | 1,504 | 1,450 | 1,450 | 30,000 |
| 2002/09/03 | 1,520 | 1,521 | 1,500 | 1,500 | 27,100 |
| 2002/09/02 | 1,561 | 1,561 | 1,518 | 1,518 | 10,000 |
| 2002/08/30 | 1,548 | 1,570 | 1,523 | 1,561 | 7,900 |
| 2002/08/29 | 1,550 | 1,554 | 1,508 | 1,521 | 20,000 |
| 2002/08/28 | 1,576 | 1,576 | 1,538 | 1,571 | 20,200 |
| 2002/08/27 | 1,650 | 1,650 | 1,570 | 1,577 | 15,500 |
| 2002/08/26 | 1,554 | 1,650 | 1,554 | 1,650 | 19,700 |
| 2002/08/23 | 1,615 | 1,625 | 1,554 | 1,554 | 17,600 |
| 2002/08/22 | 1,620 | 1,629 | 1,611 | 1,615 | 23,900 |
| 2002/08/21 | 1,670 | 1,670 | 1,623 | 1,652 | 11,800 |
| 2002/08/20 | 1,641 | 1,670 | 1,610 | 1,670 | 19,300 |
| 2002/08/19 | 1,670 | 1,670 | 1,640 | 1,641 | 13,100 |
| 2002/08/16 | 1,661 | 1,670 | 1,641 | 1,670 | 21,800 |
| 2002/08/15 | 1,670 | 1,670 | 1,660 | 1,661 | 9,600 |
| 2002/08/14 | 1,664 | 1,678 | 1,664 | 1,670 | 5,400 |
| 2002/08/13 | 1,672 | 1,688 | 1,665 | 1,679 | 13,000 |
| 2002/08/12 | 1,690 | 1,694 | 1,680 | 1,680 | 7,900 |
| 2002/08/09 | 1,680 | 1,720 | 1,680 | 1,710 | 18,700 |
| 2002/08/08 | 1,720 | 1,722 | 1,670 | 1,671 | 12,300 |
| 2002/08/07 | 1,718 | 1,724 | 1,713 | 1,720 | 4,700 |
| 2002/08/06 | 1,729 | 1,729 | 1,691 | 1,709 | 9,400 |
| 2002/08/05 | 1,700 | 1,729 | 1,700 | 1,729 | 3,600 |
| 2002/08/02 | 1,720 | 1,730 | 1,687 | 1,720 | 17,400 |
| 2002/08/01 | 1,650 | 1,730 | 1,650 | 1,729 | 13,200 |
| 2002/07/31 | 1,690 | 1,700 | 1,650 | 1,650 | 20,600 |
| 2002/07/30 | 1,700 | 1,725 | 1,700 | 1,705 | 5,500 |
| 2002/07/29 | 1,770 | 1,770 | 1,700 | 1,700 | 11,600 |
| 2002/07/26 | 1,760 | 1,779 | 1,750 | 1,779 | 61,500 |
| 2002/07/25 | 1,730 | 1,770 | 1,729 | 1,760 | 26,200 |
| 2002/07/24 | 1,721 | 1,722 | 1,700 | 1,700 | 15,500 |
| 2002/07/23 | 1,746 | 1,746 | 1,721 | 1,721 | 10,700 |
| 2002/07/22 | 1,712 | 1,765 | 1,712 | 1,746 | 14,200 |
| 2002/07/19 | 1,825 | 1,825 | 1,766 | 1,766 | 9,900 |
| 2002/07/18 | 1,774 | 1,840 | 1,750 | 1,840 | 50,800 |
| 2002/07/17 | 1,740 | 1,775 | 1,730 | 1,775 | 21,600 |
| 2002/07/16 | 1,730 | 1,750 | 1,730 | 1,740 | 22,000 |
| 2002/07/15 | 1,750 | 1,754 | 1,730 | 1,730 | 9,200 |
| 2002/07/12 | 1,780 | 1,782 | 1,758 | 1,758 | 7,000 |
| 2002/07/11 | 1,765 | 1,791 | 1,765 | 1,780 | 5,300 |
| 2002/07/10 | 1,755 | 1,800 | 1,755 | 1,798 | 38,300 |
| 2002/07/09 | 1,786 | 1,790 | 1,735 | 1,790 | 17,500 |
| 2002/07/08 | 1,763 | 1,789 | 1,763 | 1,786 | 12,100 |
| 2002/07/05 | 1,760 | 1,795 | 1,760 | 1,788 | 14,800 |
| 2002/07/04 | 1,788 | 1,791 | 1,785 | 1,789 | 25,500 |
| 2002/07/03 | 1,725 | 1,790 | 1,695 | 1,788 | 28,100 |
| 2002/07/02 | 1,682 | 1,725 | 1,682 | 1,725 | 29,500 |
| 2002/07/01 | 1,750 | 1,750 | 1,683 | 1,707 | 8,000 |
| 2002/06/28 | 1,630 | 1,653 | 1,630 | 1,653 | 4,200 |
| 2002/06/27 | 1,630 | 1,655 | 1,628 | 1,650 | 26,700 |
| 2002/06/26 | 1,630 | 1,638 | 1,628 | 1,630 | 69,100 |
| 2002/06/25 | 1,615 | 1,640 | 1,615 | 1,628 | 19,600 |
| 2002/06/24 | 1,650 | 1,650 | 1,610 | 1,640 | 26,900 |
| 2002/06/21 | 1,659 | 1,659 | 1,589 | 1,611 | 33,400 |
| 2002/06/20 | 1,652 | 1,664 | 1,640 | 1,664 | 35,400 |
| 2002/06/19 | 1,650 | 1,679 | 1,650 | 1,652 | 12,800 |
| 2002/06/18 | 1,717 | 1,749 | 1,698 | 1,698 | 17,900 |
| 2002/06/17 | 1,735 | 1,737 | 1,716 | 1,716 | 25,000 |
| 2002/06/14 | 1,817 | 1,817 | 1,759 | 1,760 | 76,900 |
| 2002/06/13 | 1,775 | 1,776 | 1,731 | 1,731 | 14,100 |
| 2002/06/12 | 1,735 | 1,779 | 1,715 | 1,776 | 7,700 |
| 2002/06/11 | 1,753 | 1,766 | 1,752 | 1,765 | 4,500 |
| 2002/06/10 | 1,814 | 1,818 | 1,776 | 1,780 | 10,400 |
| 2002/06/07 | 1,752 | 1,820 | 1,752 | 1,815 | 7,400 |
| 2002/06/06 | 1,849 | 1,849 | 1,775 | 1,782 | 19,000 |
| 2002/06/05 | 1,819 | 1,843 | 1,819 | 1,827 | 16,600 |
| 2002/06/04 | 1,810 | 1,849 | 1,800 | 1,844 | 22,300 |
| 2002/06/03 | 1,801 | 1,850 | 1,733 | 1,811 | 34,200 |
| 2002/05/31 | 1,759 | 1,831 | 1,750 | 1,811 | 52,100 |
| 2002/05/30 | 1,749 | 1,759 | 1,711 | 1,711 | 30,200 |
| 2002/05/29 | 1,745 | 1,760 | 1,737 | 1,750 | 26,800 |
| 2002/05/28 | 1,721 | 1,749 | 1,570 | 1,749 | 65,900 |
| 2002/05/27 | 1,680 | 1,730 | 1,680 | 1,720 | 26,400 |
| 2002/05/24 | 1,649 | 1,650 | 1,631 | 1,650 | 25,100 |
| 2002/05/23 | 1,620 | 1,635 | 1,620 | 1,630 | 46,300 |
| 2002/05/22 | 1,613 | 1,619 | 1,608 | 1,611 | 19,200 |
| 2002/05/21 | 1,600 | 1,610 | 1,596 | 1,610 | 7,500 |
| 2002/05/20 | 1,598 | 1,614 | 1,585 | 1,600 | 46,300 |
| 2002/05/17 | 1,599 | 1,600 | 1,586 | 1,598 | 47,500 |
| 2002/05/16 | 1,535 | 1,590 | 1,535 | 1,590 | 9,100 |
| 2002/05/15 | 1,570 | 1,570 | 1,555 | 1,565 | 11,600 |
| 2002/05/14 | 1,500 | 1,529 | 1,500 | 1,513 | 20,900 |
| 2002/05/13 | 1,470 | 1,506 | 1,467 | 1,480 | 36,200 |
| 2002/05/10 | 1,535 | 1,535 | 1,502 | 1,513 | 13,400 |
| 2002/05/09 | 1,535 | 1,545 | 1,510 | 1,510 | 17,300 |
| 2002/05/08 | 1,531 | 1,549 | 1,529 | 1,535 | 14,000 |
| 2002/05/07 | 1,521 | 1,521 | 1,505 | 1,506 | 10,500 |
| 2002/05/02 | 1,527 | 1,577 | 1,524 | 1,551 | 4,900 |
| 2002/05/01 | 1,485 | 1,518 | 1,485 | 1,502 | 13,800 |
| 2002/04/30 | 1,530 | 1,580 | 1,515 | 1,548 | 19,800 |
| 2002/04/26 | 1,585 | 1,595 | 1,585 | 1,590 | 13,200 |
| 2002/04/25 | 1,585 | 1,585 | 1,583 | 1,585 | 3,500 |
| 2002/04/24 | 1,595 | 1,602 | 1,585 | 1,585 | 7,000 |
| 2002/04/23 | 1,588 | 1,605 | 1,584 | 1,603 | 12,700 |
| 2002/04/22 | 1,580 | 1,596 | 1,580 | 1,596 | 13,900 |
| 2002/04/19 | 1,600 | 1,600 | 1,580 | 1,600 | 13,000 |
| 2002/04/18 | 1,594 | 1,600 | 1,594 | 1,597 | 17,100 |
| 2002/04/17 | 1,595 | 1,597 | 1,594 | 1,597 | 11,100 |
| 2002/04/16 | 1,585 | 1,595 | 1,584 | 1,595 | 10,000 |
| 2002/04/15 | 1,567 | 1,585 | 1,565 | 1,585 | 8,700 |
| 2002/04/12 | 1,585 | 1,588 | 1,585 | 1,587 | 5,000 |
| 2002/04/11 | 1,590 | 1,597 | 1,570 | 1,585 | 20,300 |
| 2002/04/10 | 1,549 | 1,580 | 1,539 | 1,580 | 15,600 |
| 2002/04/09 | 1,550 | 1,559 | 1,530 | 1,550 | 9,700 |
| 2002/04/08 | 1,580 | 1,580 | 1,547 | 1,547 | 4,600 |
| 2002/04/05 | 1,546 | 1,550 | 1,533 | 1,550 | 8,000 |
| 2002/04/04 | 1,525 | 1,550 | 1,524 | 1,546 | 19,500 |
| 2002/04/03 | 1,490 | 1,520 | 1,485 | 1,503 | 18,300 |
| 2002/04/02 | 1,476 | 1,501 | 1,462 | 1,483 | 31,100 |
| 2002/04/01 | 1,480 | 1,480 | 1,430 | 1,451 | 8,500 |
| 2002/03/29 | 1,500 | 1,500 | 1,478 | 1,481 | 6,000 |
| 2002/03/28 | 1,499 | 1,500 | 1,482 | 1,500 | 19,200 |
| 2002/03/27 | 1,480 | 1,497 | 1,480 | 1,497 | 20,800 |
| 2002/03/26 | 1,497 | 1,497 | 1,483 | 1,496 | 14,300 |
| 2002/03/25 | 1,471 | 1,497 | 1,471 | 1,497 | 24,100 |
| 2002/03/22 | 1,484 | 1,498 | 1,464 | 1,497 | 32,300 |
| 2002/03/20 | 1,494 | 1,494 | 1,455 | 1,493 | 18,800 |
| 2002/03/19 | 1,480 | 1,495 | 1,473 | 1,495 | 16,300 |
| 2002/03/18 | 1,474 | 1,474 | 1,455 | 1,460 | 13,300 |
| 2002/03/15 | 1,440 | 1,455 | 1,433 | 1,455 | 27,900 |
| 2002/03/14 | 1,420 | 1,425 | 1,410 | 1,420 | 18,200 |
| 2002/03/13 | 1,428 | 1,435 | 1,411 | 1,411 | 28,500 |
| 2002/03/12 | 1,460 | 1,468 | 1,428 | 1,428 | 26,800 |
| 2002/03/11 | 1,430 | 1,460 | 1,423 | 1,460 | 22,500 |
| 2002/03/08 | 1,410 | 1,443 | 1,410 | 1,410 | 71,400 |
| 2002/03/07 | 1,466 | 1,466 | 1,420 | 1,443 | 13,900 |
| 2002/03/06 | 1,500 | 1,500 | 1,465 | 1,466 | 14,400 |
| 2002/03/05 | 1,500 | 1,509 | 1,497 | 1,499 | 16,100 |
| 2002/03/04 | 1,500 | 1,530 | 1,499 | 1,515 | 34,400 |
| 2002/03/01 | 1,500 | 1,500 | 1,491 | 1,499 | 22,700 |
| 2002/02/28 | 1,480 | 1,500 | 1,480 | 1,500 | 22,800 |
| 2002/02/27 | 1,460 | 1,499 | 1,457 | 1,499 | 16,400 |
| 2002/02/26 | 1,475 | 1,479 | 1,458 | 1,458 | 9,800 |
| 2002/02/25 | 1,485 | 1,485 | 1,466 | 1,475 | 6,100 |
| 2002/02/22 | 1,495 | 1,495 | 1,482 | 1,483 | 4,800 |
| 2002/02/21 | 1,449 | 1,488 | 1,449 | 1,484 | 11,000 |
| 2002/02/20 | 1,450 | 1,489 | 1,450 | 1,489 | 15,400 |
| 2002/02/19 | 1,494 | 1,494 | 1,450 | 1,470 | 11,300 |
| 2002/02/18 | 1,486 | 1,490 | 1,486 | 1,488 | 7,100 |
| 2002/02/15 | 1,475 | 1,490 | 1,475 | 1,486 | 14,200 |
| 2002/02/14 | 1,500 | 1,513 | 1,490 | 1,490 | 25,600 |
| 2002/02/13 | 1,490 | 1,500 | 1,489 | 1,500 | 29,400 |
| 2002/02/12 | 1,486 | 1,490 | 1,485 | 1,490 | 18,400 |
| 2002/02/08 | 1,490 | 1,490 | 1,480 | 1,486 | 24,000 |
| 2002/02/07 | 1,509 | 1,509 | 1,497 | 1,500 | 6,400 |
| 2002/02/06 | 1,500 | 1,500 | 1,498 | 1,500 | 5,900 |
| 2002/02/05 | 1,528 | 1,528 | 1,500 | 1,510 | 18,300 |
| 2002/02/04 | 1,540 | 1,540 | 1,534 | 1,539 | 5,200 |
| 2002/02/01 | 1,520 | 1,539 | 1,510 | 1,529 | 8,100 |
| 2002/01/31 | 1,540 | 1,540 | 1,520 | 1,520 | 10,600 |
| 2002/01/30 | 1,502 | 1,526 | 1,502 | 1,526 | 3,200 |
| 2002/01/29 | 1,564 | 1,564 | 1,501 | 1,503 | 1,600 |
| 2002/01/28 | 1,490 | 1,565 | 1,490 | 1,565 | 6,100 |
| 2002/01/25 | 1,540 | 1,540 | 1,507 | 1,540 | 17,800 |
| 2002/01/24 | 1,520 | 1,540 | 1,510 | 1,540 | 8,800 |
| 2002/01/23 | 1,520 | 1,539 | 1,520 | 1,530 | 4,800 |
| 2002/01/22 | 1,544 | 1,551 | 1,504 | 1,550 | 8,900 |
| 2002/01/21 | 1,524 | 1,570 | 1,501 | 1,569 | 9,800 |
| 2002/01/18 | 1,490 | 1,524 | 1,490 | 1,524 | 13,900 |
| 2002/01/17 | 1,498 | 1,525 | 1,490 | 1,491 | 5,500 |
| 2002/01/16 | 1,500 | 1,505 | 1,481 | 1,505 | 9,300 |
| 2002/01/15 | 1,480 | 1,550 | 1,480 | 1,529 | 3,300 |
| 2002/01/11 | 1,528 | 1,543 | 1,500 | 1,500 | 21,000 |
| 2002/01/10 | 1,556 | 1,573 | 1,510 | 1,527 | 13,900 |
| 2002/01/09 | 1,562 | 1,590 | 1,540 | 1,584 | 6,400 |
| 2002/01/08 | 1,590 | 1,600 | 1,590 | 1,592 | 51,100 |
| 2002/01/07 | 1,589 | 1,593 | 1,575 | 1,592 | 9,800 |
| 2002/01/04 | 1,600 | 1,600 | 1,581 | 1,595 | 5,700 |