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 |
---|---|---|---|---|---|
2003/12/30 | 1,660 | 1,700 | 1,660 | 1,677 | 9,000 |
2003/12/29 | 1,650 | 1,695 | 1,650 | 1,658 | 5,400 |
2003/12/26 | 1,700 | 1,700 | 1,650 | 1,675 | 10,400 |
2003/12/25 | 1,667 | 1,681 | 1,667 | 1,679 | 6,800 |
2003/12/24 | 1,686 | 1,686 | 1,670 | 1,681 | 6,400 |
2003/12/22 | 1,680 | 1,684 | 1,650 | 1,671 | 10,200 |
2003/12/19 | 1,648 | 1,680 | 1,648 | 1,676 | 27,400 |
2003/12/18 | 1,648 | 1,648 | 1,641 | 1,647 | 7,600 |
2003/12/17 | 1,643 | 1,647 | 1,636 | 1,636 | 18,300 |
2003/12/16 | 1,641 | 1,650 | 1,640 | 1,643 | 9,100 |
2003/12/15 | 1,624 | 1,650 | 1,621 | 1,640 | 25,700 |
2003/12/12 | 1,598 | 1,621 | 1,597 | 1,621 | 50,600 |
2003/12/11 | 1,597 | 1,613 | 1,594 | 1,597 | 7,600 |
2003/12/10 | 1,599 | 1,611 | 1,595 | 1,597 | 7,700 |
2003/12/09 | 1,600 | 1,616 | 1,560 | 1,586 | 23,400 |
2003/12/08 | 1,600 | 1,600 | 1,574 | 1,579 | 18,500 |
2003/12/05 | 1,624 | 1,624 | 1,600 | 1,600 | 16,100 |
2003/12/04 | 1,580 | 1,627 | 1,580 | 1,598 | 13,200 |
2003/12/03 | 1,610 | 1,635 | 1,610 | 1,610 | 9,200 |
2003/12/02 | 1,620 | 1,634 | 1,610 | 1,610 | 11,800 |
2003/12/01 | 1,571 | 1,610 | 1,540 | 1,610 | 11,100 |
2003/11/28 | 1,560 | 1,568 | 1,560 | 1,560 | 7,300 |
2003/11/27 | 1,568 | 1,588 | 1,568 | 1,571 | 8,000 |
2003/11/26 | 1,609 | 1,618 | 1,568 | 1,568 | 17,000 |
2003/11/25 | 1,640 | 1,640 | 1,571 | 1,579 | 20,900 |
2003/11/21 | 1,565 | 1,597 | 1,551 | 1,558 | 10,900 |
2003/11/20 | 1,538 | 1,546 | 1,521 | 1,546 | 7,700 |
2003/11/19 | 1,549 | 1,549 | 1,510 | 1,539 | 6,600 |
2003/11/18 | 1,561 | 1,570 | 1,520 | 1,570 | 21,300 |
2003/11/17 | 1,601 | 1,620 | 1,552 | 1,552 | 16,200 |
2003/11/14 | 1,586 | 1,609 | 1,586 | 1,591 | 27,200 |
2003/11/13 | 1,645 | 1,646 | 1,608 | 1,616 | 23,600 |
2003/11/12 | 1,645 | 1,645 | 1,620 | 1,628 | 9,100 |
2003/11/11 | 1,600 | 1,635 | 1,600 | 1,618 | 30,600 |
2003/11/10 | 1,651 | 1,651 | 1,615 | 1,629 | 14,800 |
2003/11/07 | 1,610 | 1,625 | 1,590 | 1,621 | 17,800 |
2003/11/06 | 1,670 | 1,670 | 1,631 | 1,631 | 15,000 |
2003/11/05 | 1,675 | 1,690 | 1,667 | 1,677 | 13,300 |
2003/11/04 | 1,690 | 1,700 | 1,670 | 1,699 | 30,600 |
2003/10/31 | 1,677 | 1,682 | 1,655 | 1,655 | 8,000 |
2003/10/30 | 1,690 | 1,690 | 1,681 | 1,684 | 8,100 |
2003/10/29 | 1,700 | 1,700 | 1,679 | 1,690 | 13,200 |
2003/10/28 | 1,683 | 1,699 | 1,683 | 1,692 | 19,000 |
2003/10/27 | 1,628 | 1,704 | 1,628 | 1,683 | 37,200 |
2003/10/24 | 1,580 | 1,620 | 1,568 | 1,568 | 24,100 |
2003/10/23 | 1,650 | 1,650 | 1,571 | 1,580 | 25,700 |
2003/10/22 | 1,658 | 1,665 | 1,631 | 1,631 | 12,900 |
2003/10/21 | 1,641 | 1,680 | 1,625 | 1,657 | 32,600 |
2003/10/20 | 1,648 | 1,660 | 1,632 | 1,641 | 14,100 |
2003/10/17 | 1,633 | 1,642 | 1,633 | 1,641 | 8,800 |
2003/10/16 | 1,641 | 1,641 | 1,620 | 1,632 | 11,600 |
2003/10/15 | 1,645 | 1,658 | 1,610 | 1,610 | 20,700 |
2003/10/14 | 1,661 | 1,670 | 1,640 | 1,640 | 9,900 |
2003/10/10 | 1,640 | 1,665 | 1,640 | 1,660 | 22,300 |
2003/10/09 | 1,680 | 1,681 | 1,642 | 1,665 | 22,900 |
2003/10/08 | 1,690 | 1,696 | 1,671 | 1,679 | 12,700 |
2003/10/07 | 1,687 | 1,695 | 1,662 | 1,672 | 15,000 |
2003/10/06 | 1,700 | 1,700 | 1,671 | 1,687 | 11,600 |
2003/10/03 | 1,700 | 1,700 | 1,687 | 1,687 | 10,800 |
2003/10/02 | 1,695 | 1,700 | 1,670 | 1,693 | 12,400 |
2003/10/01 | 1,695 | 1,695 | 1,662 | 1,682 | 20,000 |
2003/09/30 | 1,660 | 1,678 | 1,652 | 1,665 | 24,500 |
2003/09/29 | 1,672 | 1,672 | 1,645 | 1,651 | 12,600 |
2003/09/26 | 1,672 | 1,675 | 1,662 | 1,668 | 12,000 |
2003/09/25 | 1,685 | 1,688 | 1,662 | 1,672 | 20,300 |
2003/09/24 | 1,690 | 1,690 | 1,678 | 1,679 | 23,200 |
2003/09/22 | 1,685 | 1,685 | 1,667 | 1,685 | 27,700 |
2003/09/19 | 1,670 | 1,674 | 1,667 | 1,673 | 18,400 |
2003/09/18 | 1,675 | 1,675 | 1,659 | 1,668 | 25,300 |
2003/09/17 | 1,675 | 1,675 | 1,661 | 1,661 | 6,300 |
2003/09/16 | 1,655 | 1,680 | 1,655 | 1,666 | 16,000 |
2003/09/12 | 1,646 | 1,680 | 1,646 | 1,665 | 73,400 |
2003/09/11 | 1,685 | 1,685 | 1,668 | 1,676 | 11,000 |
2003/09/10 | 1,675 | 1,685 | 1,674 | 1,680 | 14,200 |
2003/09/09 | 1,683 | 1,685 | 1,675 | 1,678 | 10,600 |
2003/09/08 | 1,675 | 1,695 | 1,661 | 1,682 | 15,700 |
2003/09/05 | 1,694 | 1,694 | 1,660 | 1,660 | 17,200 |
2003/09/04 | 1,695 | 1,698 | 1,666 | 1,666 | 7,500 |
2003/09/03 | 1,652 | 1,695 | 1,652 | 1,668 | 29,000 |
2003/09/02 | 1,670 | 1,670 | 1,647 | 1,652 | 38,200 |
2003/09/01 | 1,640 | 1,662 | 1,640 | 1,657 | 63,500 |
2003/08/29 | 1,649 | 1,651 | 1,638 | 1,638 | 18,600 |
2003/08/28 | 1,673 | 1,674 | 1,540 | 1,649 | 18,200 |
2003/08/27 | 1,648 | 1,677 | 1,640 | 1,658 | 33,000 |
2003/08/26 | 1,647 | 1,660 | 1,640 | 1,640 | 17,500 |
2003/08/25 | 1,642 | 1,660 | 1,642 | 1,645 | 28,500 |
2003/08/22 | 1,680 | 1,695 | 1,666 | 1,666 | 21,000 |
2003/08/21 | 1,666 | 1,690 | 1,666 | 1,679 | 10,700 |
2003/08/20 | 1,653 | 1,676 | 1,649 | 1,666 | 19,300 |
2003/08/19 | 1,662 | 1,669 | 1,631 | 1,665 | 13,800 |
2003/08/18 | 1,709 | 1,709 | 1,680 | 1,680 | 3,700 |
2003/08/15 | 1,676 | 1,701 | 1,660 | 1,660 | 32,700 |
2003/08/14 | 1,706 | 1,714 | 1,700 | 1,706 | 9,400 |
2003/08/13 | 1,699 | 1,717 | 1,699 | 1,706 | 4,200 |
2003/08/12 | 1,720 | 1,720 | 1,699 | 1,699 | 10,200 |
2003/08/11 | 1,710 | 1,724 | 1,679 | 1,697 | 16,400 |
2003/08/08 | 1,661 | 1,675 | 1,661 | 1,671 | 28,900 |
2003/08/07 | 1,683 | 1,685 | 1,663 | 1,663 | 11,000 |
2003/08/06 | 1,681 | 1,692 | 1,681 | 1,684 | 9,000 |
2003/08/05 | 1,690 | 1,690 | 1,681 | 1,681 | 16,600 |
2003/08/04 | 1,690 | 1,750 | 1,661 | 1,750 | 27,600 |
2003/08/01 | 1,690 | 1,690 | 1,661 | 1,661 | 12,700 |
2003/07/31 | 1,656 | 1,675 | 1,656 | 1,666 | 31,300 |
2003/07/30 | 1,690 | 1,699 | 1,682 | 1,697 | 33,700 |
2003/07/29 | 1,724 | 1,724 | 1,690 | 1,690 | 66,400 |
2003/07/28 | 1,706 | 1,706 | 1,680 | 1,705 | 9,000 |
2003/07/25 | 1,680 | 1,715 | 1,680 | 1,680 | 12,700 |
2003/07/24 | 1,616 | 1,713 | 1,616 | 1,686 | 33,200 |
2003/07/23 | 1,715 | 1,715 | 1,676 | 1,676 | 13,200 |
2003/07/22 | 1,715 | 1,717 | 1,690 | 1,690 | 25,900 |
2003/07/18 | 1,715 | 1,722 | 1,715 | 1,715 | 17,100 |
2003/07/17 | 1,725 | 1,727 | 1,705 | 1,715 | 10,900 |
2003/07/16 | 1,735 | 1,737 | 1,705 | 1,705 | 8,400 |
2003/07/15 | 1,735 | 1,735 | 1,704 | 1,704 | 9,400 |
2003/07/14 | 1,758 | 1,758 | 1,720 | 1,723 | 6,200 |
2003/07/11 | 1,699 | 1,760 | 1,697 | 1,760 | 42,600 |
2003/07/10 | 1,693 | 1,715 | 1,693 | 1,706 | 16,700 |
2003/07/09 | 1,680 | 1,708 | 1,680 | 1,693 | 6,300 |
2003/07/08 | 1,713 | 1,713 | 1,680 | 1,680 | 7,200 |
2003/07/07 | 1,698 | 1,698 | 1,683 | 1,683 | 8,300 |
2003/07/04 | 1,670 | 1,705 | 1,670 | 1,697 | 22,600 |
2003/07/03 | 1,750 | 1,750 | 1,680 | 1,680 | 20,200 |
2003/07/02 | 1,670 | 1,721 | 1,660 | 1,679 | 18,600 |
2003/07/01 | 1,696 | 1,696 | 1,650 | 1,650 | 22,700 |
2003/06/30 | 1,720 | 1,721 | 1,693 | 1,711 | 10,000 |
2003/06/27 | 1,720 | 1,744 | 1,720 | 1,720 | 15,900 |
2003/06/26 | 1,728 | 1,728 | 1,673 | 1,716 | 9,300 |
2003/06/25 | 1,650 | 1,680 | 1,649 | 1,668 | 5,500 |
2003/06/24 | 1,634 | 1,678 | 1,634 | 1,649 | 17,100 |
2003/06/23 | 1,699 | 1,700 | 1,694 | 1,694 | 15,700 |
2003/06/20 | 1,675 | 1,719 | 1,675 | 1,706 | 16,400 |
2003/06/19 | 1,709 | 1,722 | 1,703 | 1,705 | 16,600 |
2003/06/18 | 1,746 | 1,746 | 1,710 | 1,710 | 10,800 |
2003/06/17 | 1,711 | 1,750 | 1,686 | 1,686 | 18,400 |
2003/06/16 | 1,740 | 1,740 | 1,696 | 1,719 | 11,100 |
2003/06/13 | 1,714 | 1,767 | 1,710 | 1,760 | 107,800 |
2003/06/12 | 1,682 | 1,690 | 1,673 | 1,684 | 15,900 |
2003/06/11 | 1,678 | 1,684 | 1,678 | 1,680 | 29,700 |
2003/06/10 | 1,661 | 1,670 | 1,659 | 1,659 | 34,100 |
2003/06/09 | 1,670 | 1,680 | 1,652 | 1,670 | 37,500 |
2003/06/06 | 1,660 | 1,671 | 1,660 | 1,671 | 15,000 |
2003/06/05 | 1,660 | 1,670 | 1,652 | 1,659 | 19,000 |
2003/06/04 | 1,661 | 1,672 | 1,660 | 1,661 | 4,700 |
2003/06/03 | 1,663 | 1,677 | 1,660 | 1,672 | 9,500 |
2003/06/02 | 1,630 | 1,698 | 1,630 | 1,663 | 6,900 |
2003/05/30 | 1,651 | 1,700 | 1,650 | 1,690 | 14,500 |
2003/05/29 | 1,648 | 1,664 | 1,625 | 1,647 | 9,800 |
2003/05/28 | 1,602 | 1,638 | 1,602 | 1,618 | 6,100 |
2003/05/27 | 1,619 | 1,645 | 1,595 | 1,595 | 11,900 |
2003/05/26 | 1,656 | 1,672 | 1,649 | 1,649 | 9,100 |
2003/05/23 | 1,619 | 1,662 | 1,615 | 1,656 | 6,300 |
2003/05/22 | 1,596 | 1,613 | 1,588 | 1,606 | 5,400 |
2003/05/21 | 1,629 | 1,657 | 1,610 | 1,610 | 10,600 |
2003/05/20 | 1,590 | 1,629 | 1,590 | 1,629 | 5,700 |
2003/05/19 | 1,687 | 1,687 | 1,590 | 1,593 | 14,900 |
2003/05/16 | 1,645 | 1,687 | 1,645 | 1,685 | 9,200 |
2003/05/15 | 1,671 | 1,707 | 1,651 | 1,664 | 16,000 |
2003/05/14 | 1,720 | 1,721 | 1,680 | 1,680 | 13,700 |
2003/05/13 | 1,678 | 1,732 | 1,678 | 1,706 | 28,100 |
2003/05/12 | 1,680 | 1,680 | 1,656 | 1,656 | 7,600 |
2003/05/09 | 1,643 | 1,680 | 1,643 | 1,680 | 12,400 |
2003/05/08 | 1,676 | 1,680 | 1,645 | 1,645 | 7,100 |
2003/05/07 | 1,690 | 1,690 | 1,654 | 1,680 | 3,700 |
2003/05/06 | 1,680 | 1,729 | 1,680 | 1,699 | 19,700 |
2003/05/02 | 1,650 | 1,670 | 1,650 | 1,650 | 6,600 |
2003/05/01 | 1,656 | 1,660 | 1,645 | 1,649 | 26,000 |
2003/04/30 | 1,652 | 1,665 | 1,652 | 1,655 | 17,100 |
2003/04/28 | 1,645 | 1,645 | 1,641 | 1,642 | 2,100 |
2003/04/25 | 1,609 | 1,645 | 1,609 | 1,631 | 17,000 |
2003/04/24 | 1,645 | 1,645 | 1,639 | 1,639 | 22,800 |
2003/04/23 | 1,631 | 1,645 | 1,630 | 1,645 | 8,700 |
2003/04/22 | 1,630 | 1,645 | 1,630 | 1,634 | 10,400 |
2003/04/21 | 1,645 | 1,645 | 1,644 | 1,645 | 20,500 |
2003/04/18 | 1,632 | 1,645 | 1,632 | 1,645 | 4,600 |
2003/04/17 | 1,631 | 1,645 | 1,631 | 1,645 | 11,200 |
2003/04/16 | 1,653 | 1,653 | 1,632 | 1,632 | 16,600 |
2003/04/15 | 1,659 | 1,659 | 1,615 | 1,623 | 21,100 |
2003/04/14 | 1,618 | 1,661 | 1,616 | 1,661 | 23,800 |
2003/04/11 | 1,609 | 1,625 | 1,608 | 1,624 | 11,400 |
2003/04/10 | 1,623 | 1,631 | 1,612 | 1,629 | 26,400 |
2003/04/09 | 1,619 | 1,635 | 1,615 | 1,630 | 19,800 |
2003/04/08 | 1,642 | 1,642 | 1,614 | 1,619 | 2,200 |
2003/04/07 | 1,670 | 1,670 | 1,621 | 1,638 | 3,600 |
2003/04/04 | 1,639 | 1,675 | 1,638 | 1,667 | 49,000 |
2003/04/03 | 1,650 | 1,650 | 1,602 | 1,638 | 22,300 |
2003/04/02 | 1,608 | 1,650 | 1,596 | 1,650 | 6,300 |
2003/04/01 | 1,536 | 1,608 | 1,536 | 1,608 | 5,100 |
2003/03/31 | 1,605 | 1,610 | 1,596 | 1,596 | 17,300 |
2003/03/28 | 1,649 | 1,649 | 1,610 | 1,610 | 6,300 |
2003/03/27 | 1,637 | 1,649 | 1,631 | 1,631 | 18,400 |
2003/03/26 | 1,640 | 1,640 | 1,623 | 1,637 | 8,400 |
2003/03/25 | 1,605 | 1,634 | 1,603 | 1,622 | 12,500 |
2003/03/24 | 1,639 | 1,649 | 1,598 | 1,635 | 32,200 |
2003/03/20 | 1,598 | 1,610 | 1,594 | 1,609 | 17,000 |
2003/03/19 | 1,572 | 1,580 | 1,559 | 1,574 | 19,300 |
2003/03/18 | 1,600 | 1,605 | 1,571 | 1,571 | 16,700 |
2003/03/17 | 1,630 | 1,630 | 1,570 | 1,570 | 10,900 |
2003/03/14 | 1,630 | 1,631 | 1,595 | 1,600 | 76,400 |
2003/03/13 | 1,599 | 1,605 | 1,550 | 1,594 | 11,900 |
2003/03/12 | 1,553 | 1,588 | 1,553 | 1,588 | 13,900 |
2003/03/11 | 1,590 | 1,603 | 1,580 | 1,580 | 14,100 |
2003/03/10 | 1,561 | 1,578 | 1,555 | 1,578 | 20,000 |
2003/03/07 | 1,592 | 1,602 | 1,560 | 1,560 | 11,700 |
2003/03/06 | 1,597 | 1,614 | 1,597 | 1,600 | 11,000 |
2003/03/05 | 1,590 | 1,610 | 1,590 | 1,594 | 7,200 |
2003/03/04 | 1,600 | 1,615 | 1,599 | 1,600 | 13,600 |
2003/03/03 | 1,590 | 1,596 | 1,582 | 1,595 | 11,700 |
2003/02/28 | 1,585 | 1,615 | 1,583 | 1,590 | 16,300 |
2003/02/27 | 1,630 | 1,630 | 1,612 | 1,615 | 9,000 |
2003/02/26 | 1,625 | 1,625 | 1,616 | 1,620 | 12,500 |
2003/02/25 | 1,640 | 1,650 | 1,605 | 1,621 | 8,800 |
2003/02/24 | 1,649 | 1,649 | 1,631 | 1,640 | 17,700 |
2003/02/21 | 1,644 | 1,665 | 1,644 | 1,649 | 42,100 |
2003/02/20 | 1,626 | 1,650 | 1,626 | 1,644 | 12,500 |
2003/02/19 | 1,637 | 1,649 | 1,632 | 1,633 | 8,900 |
2003/02/18 | 1,644 | 1,650 | 1,637 | 1,637 | 19,100 |
2003/02/17 | 1,645 | 1,645 | 1,636 | 1,645 | 3,700 |
2003/02/14 | 1,625 | 1,647 | 1,625 | 1,635 | 30,300 |
2003/02/13 | 1,643 | 1,643 | 1,623 | 1,623 | 2,200 |
2003/02/12 | 1,630 | 1,650 | 1,630 | 1,642 | 35,000 |
2003/02/10 | 1,630 | 1,650 | 1,587 | 1,650 | 10,900 |
2003/02/07 | 1,602 | 1,612 | 1,602 | 1,603 | 12,800 |
2003/02/06 | 1,621 | 1,628 | 1,611 | 1,612 | 17,400 |
2003/02/05 | 1,611 | 1,645 | 1,608 | 1,621 | 21,200 |
2003/02/04 | 1,618 | 1,629 | 1,615 | 1,620 | 13,400 |
2003/02/03 | 1,541 | 1,617 | 1,501 | 1,617 | 14,000 |
2003/01/31 | 1,570 | 1,585 | 1,538 | 1,541 | 36,400 |
2003/01/30 | 1,641 | 1,641 | 1,575 | 1,575 | 12,200 |
2003/01/29 | 1,648 | 1,650 | 1,591 | 1,591 | 12,500 |
2003/01/28 | 1,627 | 1,629 | 1,621 | 1,624 | 15,200 |
2003/01/27 | 1,631 | 1,631 | 1,623 | 1,629 | 11,500 |
2003/01/24 | 1,631 | 1,640 | 1,600 | 1,631 | 41,300 |
2003/01/23 | 1,630 | 1,635 | 1,591 | 1,631 | 25,000 |
2003/01/22 | 1,635 | 1,635 | 1,596 | 1,630 | 32,000 |
2003/01/21 | 1,633 | 1,635 | 1,632 | 1,632 | 20,800 |
2003/01/20 | 1,601 | 1,650 | 1,600 | 1,650 | 23,700 |
2003/01/17 | 1,581 | 1,633 | 1,581 | 1,631 | 10,600 |
2003/01/16 | 1,600 | 1,611 | 1,600 | 1,611 | 4,000 |
2003/01/15 | 1,635 | 1,662 | 1,570 | 1,614 | 31,100 |
2003/01/14 | 1,626 | 1,635 | 1,626 | 1,635 | 7,600 |
2003/01/10 | 1,615 | 1,626 | 1,596 | 1,626 | 11,900 |
2003/01/09 | 1,591 | 1,621 | 1,591 | 1,615 | 4,100 |
2003/01/08 | 1,590 | 1,613 | 1,590 | 1,607 | 4,100 |
2003/01/07 | 1,650 | 1,651 | 1,618 | 1,640 | 10,100 |
2003/01/06 | 1,666 | 1,666 | 1,600 | 1,650 | 4,600 |