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
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

このページの先頭へ