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
2004/12/30 1,912 1,960 1,912 1,915 16,400
2004/12/29 1,909 1,910 1,896 1,910 9,800
2004/12/28 1,905 1,907 1,883 1,905 9,500
2004/12/27 1,925 1,925 1,908 1,912 11,100
2004/12/24 1,888 1,927 1,888 1,926 25,000
2004/12/22 1,875 1,889 1,872 1,887 18,100
2004/12/21 1,872 1,880 1,868 1,875 14,000
2004/12/20 1,871 1,872 1,831 1,865 17,700
2004/12/17 1,870 1,893 1,860 1,889 28,000
2004/12/16 1,891 1,900 1,876 1,889 18,200
2004/12/15 1,879 1,900 1,873 1,891 27,100
2004/12/14 1,879 1,879 1,868 1,877 11,800
2004/12/13 1,872 1,890 1,872 1,877 8,500
2004/12/10 1,911 1,911 1,877 1,891 47,000
2004/12/09 1,881 1,892 1,881 1,883 16,000
2004/12/08 1,860 1,899 1,860 1,891 13,400
2004/12/07 1,870 1,903 1,870 1,873 25,100
2004/12/06 1,911 1,911 1,875 1,885 12,500
2004/12/03 1,889 1,889 1,873 1,881 15,900
2004/12/02 1,871 1,887 1,871 1,886 18,100
2004/12/01 1,861 1,876 1,860 1,870 16,500
2004/11/30 1,865 1,886 1,860 1,870 10,100
2004/11/29 1,830 1,883 1,829 1,870 9,900
2004/11/26 1,878 1,878 1,832 1,858 15,600
2004/11/25 1,862 1,869 1,835 1,861 12,500
2004/11/24 1,871 1,880 1,863 1,867 5,000
2004/11/22 1,872 1,894 1,861 1,880 31,800
2004/11/19 1,899 1,900 1,886 1,886 14,800
2004/11/18 1,900 1,909 1,888 1,897 32,900
2004/11/17 1,848 1,895 1,848 1,886 22,400
2004/11/16 1,890 1,895 1,878 1,878 24,000
2004/11/15 1,889 1,900 1,877 1,900 16,000
2004/11/12 1,820 1,879 1,820 1,875 17,800
2004/11/11 1,890 1,910 1,862 1,862 35,200
2004/11/10 1,902 1,912 1,875 1,877 21,100
2004/11/09 1,900 1,912 1,890 1,897 65,500
2004/11/08 1,896 1,927 1,880 1,896 35,600
2004/11/05 1,891 1,898 1,879 1,895 13,200
2004/11/04 1,901 1,901 1,880 1,883 11,600
2004/11/02 1,852 1,910 1,852 1,897 14,700
2004/11/01 1,831 1,858 1,830 1,858 3,900
2004/10/29 1,850 1,863 1,838 1,842 21,200
2004/10/28 1,831 1,873 1,831 1,863 10,200
2004/10/27 1,810 1,844 1,810 1,830 10,600
2004/10/26 1,848 1,859 1,801 1,811 27,500
2004/10/25 1,851 1,863 1,828 1,847 19,200
2004/10/22 1,852 1,866 1,850 1,851 10,400
2004/10/21 1,900 1,900 1,863 1,863 15,500
2004/10/20 1,890 1,909 1,890 1,890 19,700
2004/10/19 1,860 1,916 1,860 1,900 18,200
2004/10/18 1,892 1,894 1,850 1,865 16,400
2004/10/15 1,860 1,869 1,850 1,860 26,900
2004/10/14 1,830 1,854 1,830 1,853 17,700
2004/10/13 1,830 1,863 1,828 1,850 40,000
2004/10/12 1,850 1,866 1,846 1,850 61,800
2004/10/08 1,870 1,893 1,850 1,850 10,500
2004/10/07 1,870 1,881 1,860 1,869 13,100
2004/10/06 1,870 1,890 1,850 1,870 30,600
2004/10/05 1,901 1,901 1,870 1,887 21,400
2004/10/04 1,828 1,876 1,828 1,861 24,300
2004/10/01 1,830 1,830 1,800 1,818 21,500
2004/09/30 1,861 1,888 1,800 1,822 36,000
2004/09/29 1,830 1,840 1,820 1,832 35,100
2004/09/28 1,826 1,847 1,825 1,830 29,500
2004/09/27 1,891 1,893 1,825 1,843 37,200
2004/09/24 1,900 1,925 1,870 1,890 61,600
2004/09/22 1,945 1,945 1,883 1,909 67,100
2004/09/21 1,954 1,957 1,943 1,945 29,600
2004/09/17 1,929 1,952 1,910 1,945 25,200
2004/09/16 1,931 1,958 1,890 1,932 120,000
2004/09/15 1,914 1,943 1,914 1,931 58,300
2004/09/14 1,934 1,944 1,928 1,944 35,000
2004/09/13 1,923 1,935 1,920 1,931 47,000
2004/09/10 1,899 1,923 1,880 1,920 96,500
2004/09/09 1,900 1,925 1,900 1,904 32,400
2004/09/08 1,949 1,949 1,890 1,902 91,800
2004/09/07 1,919 1,920 1,896 1,915 54,000
2004/09/06 1,867 1,950 1,865 1,920 105,800
2004/09/03 1,860 1,882 1,860 1,862 70,700
2004/09/02 1,825 1,860 1,824 1,857 69,400
2004/09/01 1,812 1,828 1,811 1,820 39,700
2004/08/31 1,809 1,848 1,800 1,840 74,000
2004/08/30 1,795 1,835 1,794 1,814 81,700
2004/08/27 1,793 1,793 1,787 1,791 13,800
2004/08/26 1,786 1,794 1,785 1,793 32,600
2004/08/25 1,788 1,794 1,780 1,785 37,100
2004/08/24 1,785 1,786 1,771 1,782 13,300
2004/08/23 1,790 1,790 1,783 1,786 21,900
2004/08/20 1,791 1,791 1,785 1,788 15,800
2004/08/19 1,790 1,793 1,785 1,791 20,000
2004/08/18 1,793 1,794 1,780 1,794 86,400
2004/08/17 1,796 1,817 1,791 1,791 55,300
2004/08/16 1,785 1,817 1,785 1,809 24,100
2004/08/13 1,800 1,809 1,795 1,803 75,400
2004/08/12 1,816 1,829 1,815 1,818 30,200
2004/08/11 1,810 1,833 1,810 1,831 60,500
2004/08/10 1,835 1,840 1,815 1,815 119,000
2004/08/09 1,795 1,859 1,757 1,827 90,400
2004/08/06 1,922 1,922 1,870 1,880 27,200
2004/08/05 1,975 1,989 1,952 1,952 17,000
2004/08/04 2,000 2,010 1,953 1,993 15,800
2004/08/03 2,025 2,045 1,989 2,015 13,800
2004/08/02 2,030 2,060 2,000 2,050 19,400
2004/07/30 2,080 2,110 2,065 2,110 7,000
2004/07/29 2,110 2,110 2,095 2,105 13,300
2004/07/28 2,115 2,115 2,100 2,105 2,600
2004/07/27 2,100 2,105 2,045 2,085 37,700
2004/07/26 2,100 2,105 2,090 2,090 5,600
2004/07/23 2,110 2,115 2,095 2,100 7,400
2004/07/22 2,100 2,105 2,100 2,100 10,500
2004/07/21 2,100 2,115 2,090 2,115 11,700
2004/07/20 2,100 2,115 2,060 2,110 11,500
2004/07/16 2,105 2,105 2,100 2,105 16,200
2004/07/15 2,100 2,105 2,060 2,100 11,800
2004/07/14 2,135 2,140 1,985 2,105 17,500
2004/07/13 2,125 2,125 2,100 2,100 9,600
2004/07/12 2,145 2,145 2,105 2,125 6,400
2004/07/09 2,105 2,120 2,105 2,115 11,200
2004/07/08 2,100 2,105 2,100 2,100 6,900
2004/07/07 2,110 2,110 2,100 2,100 8,100
2004/07/06 2,110 2,115 2,110 2,110 6,400
2004/07/05 2,100 2,140 2,100 2,110 8,700
2004/07/02 2,135 2,135 2,120 2,120 6,800
2004/07/01 2,130 2,155 2,130 2,135 4,700
2004/06/30 2,140 2,160 2,140 2,150 7,500
2004/06/29 2,135 2,175 2,135 2,160 5,700
2004/06/28 2,130 2,170 2,130 2,170 11,000
2004/06/25 2,170 2,170 2,100 2,130 9,800
2004/06/24 2,120 2,165 2,120 2,140 8,100
2004/06/23 2,180 2,180 2,140 2,140 6,600
2004/06/22 2,190 2,190 2,160 2,165 9,600
2004/06/21 2,180 2,215 2,150 2,195 38,800
2004/06/18 2,140 2,140 2,100 2,100 15,500
2004/06/17 2,150 2,150 2,105 2,120 5,900
2004/06/16 2,100 2,140 2,080 2,110 17,000
2004/06/15 2,105 2,120 2,040 2,040 24,700
2004/06/14 2,090 2,120 2,090 2,095 8,700
2004/06/11 2,100 2,135 2,020 2,130 68,300
2004/06/10 2,115 2,160 2,105 2,140 11,600
2004/06/09 2,115 2,150 2,105 2,115 11,800
2004/06/08 2,135 2,180 2,130 2,145 14,700
2004/06/07 2,145 2,195 2,145 2,180 21,300
2004/06/04 2,090 2,120 2,090 2,105 14,100
2004/06/03 2,085 2,120 2,080 2,090 22,400
2004/06/02 2,085 2,085 2,050 2,050 6,200
2004/06/01 2,035 2,140 2,030 2,085 15,600
2004/05/31 2,035 2,045 2,030 2,035 12,200
2004/05/28 2,030 2,030 2,020 2,030 6,700
2004/05/27 2,000 2,030 1,994 2,010 12,700
2004/05/26 2,020 2,035 2,000 2,000 10,600
2004/05/25 1,982 2,010 1,961 1,986 18,200
2004/05/24 2,025 2,035 1,990 1,990 17,400
2004/05/21 1,996 2,045 1,996 2,025 7,300
2004/05/20 2,000 2,055 1,991 2,025 17,000
2004/05/19 2,035 2,085 1,991 2,065 12,000
2004/05/18 1,981 2,040 1,980 1,988 8,900
2004/05/17 1,980 1,990 1,951 1,980 30,200
2004/05/14 1,980 2,025 1,961 1,990 23,100
2004/05/13 2,000 2,055 1,982 1,982 11,900
2004/05/12 1,980 2,045 1,961 2,020 28,200
2004/05/11 1,950 2,065 1,950 1,972 18,700
2004/05/10 2,055 2,055 1,950 1,950 21,300
2004/05/07 2,100 2,105 2,050 2,055 10,800
2004/05/06 2,130 2,135 2,100 2,100 10,100
2004/04/30 2,095 2,140 2,095 2,130 13,600
2004/04/28 2,150 2,180 2,135 2,135 6,700
2004/04/27 2,160 2,165 2,115 2,150 6,800
2004/04/26 2,160 2,180 2,120 2,155 13,100
2004/04/23 2,135 2,160 2,110 2,160 8,400
2004/04/22 2,165 2,170 2,125 2,155 16,400
2004/04/21 2,170 2,170 2,055 2,155 19,000
2004/04/20 2,115 2,190 2,110 2,150 34,100
2004/04/19 2,150 2,150 2,065 2,115 29,000
2004/04/16 2,050 2,100 2,050 2,070 24,700
2004/04/15 2,085 2,095 2,050 2,065 20,200
2004/04/14 2,090 2,090 2,065 2,085 16,900
2004/04/13 2,100 2,100 2,085 2,085 10,900
2004/04/12 2,150 2,150 2,075 2,100 19,200
2004/04/09 2,150 2,150 2,075 2,145 16,100
2004/04/08 2,155 2,180 2,155 2,170 7,900
2004/04/07 2,175 2,195 2,165 2,185 6,600
2004/04/06 2,160 2,200 2,150 2,200 17,700
2004/04/05 2,180 2,220 2,155 2,190 23,500
2004/04/02 2,195 2,195 2,140 2,140 14,400
2004/04/01 2,165 2,200 2,160 2,160 22,600
2004/03/31 2,145 2,160 2,140 2,160 19,300
2004/03/30 2,150 2,150 2,115 2,135 9,300
2004/03/29 2,065 2,120 2,065 2,110 24,900
2004/03/26 2,100 2,115 2,025 2,055 34,900
2004/03/25 2,080 2,120 2,065 2,110 8,400
2004/03/24 2,060 2,085 2,045 2,065 12,300
2004/03/23 2,055 2,100 2,045 2,090 10,500
2004/03/22 2,100 2,120 2,040 2,105 6,900
2004/03/19 2,135 2,135 2,100 2,100 10,500
2004/03/18 2,145 2,150 2,100 2,140 30,200
2004/03/17 2,140 2,145 2,115 2,140 12,500
2004/03/16 2,100 2,150 2,060 2,100 18,000
2004/03/15 2,065 2,070 2,050 2,060 7,800
2004/03/12 1,975 2,055 1,975 2,025 42,000
2004/03/11 2,005 2,055 2,005 2,055 11,000
2004/03/10 2,085 2,085 2,010 2,045 15,300
2004/03/09 2,100 2,115 2,075 2,105 9,000
2004/03/08 2,070 2,110 2,070 2,110 10,500
2004/03/05 2,080 2,125 2,080 2,115 21,300
2004/03/04 2,025 2,170 2,025 2,160 24,900
2004/03/03 2,150 2,150 2,085 2,105 6,700
2004/03/02 2,100 2,150 2,100 2,145 24,000
2004/03/01 2,100 2,190 2,100 2,180 69,300
2004/02/27 1,990 2,155 1,985 2,100 76,900
2004/02/26 1,957 1,990 1,951 1,989 55,400
2004/02/25 1,976 1,986 1,951 1,957 6,800
2004/02/24 1,985 1,985 1,951 1,952 17,000
2004/02/23 1,979 1,990 1,950 1,962 19,500
2004/02/20 1,950 1,987 1,950 1,979 42,000
2004/02/19 1,910 1,970 1,910 1,950 23,000
2004/02/18 1,965 1,965 1,930 1,943 13,400
2004/02/17 1,900 1,965 1,880 1,964 25,700
2004/02/16 1,880 1,900 1,872 1,883 18,300
2004/02/13 1,880 1,900 1,842 1,900 28,600
2004/02/12 1,835 1,900 1,835 1,887 48,900
2004/02/10 1,835 1,850 1,820 1,835 59,800
2004/02/09 1,839 1,840 1,820 1,822 88,000
2004/02/06 1,810 1,833 1,779 1,829 91,800
2004/02/05 1,790 1,824 1,775 1,800 33,400
2004/02/04 1,790 1,802 1,770 1,801 34,100
2004/02/03 1,748 1,830 1,720 1,783 57,800
2004/02/02 1,729 1,753 1,725 1,741 33,500
2004/01/30 1,725 1,730 1,700 1,715 20,600
2004/01/29 1,720 1,735 1,720 1,725 20,700
2004/01/28 1,725 1,746 1,725 1,726 17,000
2004/01/27 1,744 1,749 1,722 1,739 24,200
2004/01/26 1,733 1,750 1,733 1,744 16,300
2004/01/23 1,735 1,750 1,732 1,733 28,200
2004/01/22 1,737 1,737 1,715 1,735 26,700
2004/01/21 1,720 1,738 1,705 1,710 19,500
2004/01/20 1,699 1,741 1,654 1,720 77,400
2004/01/19 1,709 1,709 1,675 1,679 10,200
2004/01/16 1,699 1,700 1,680 1,695 17,300
2004/01/15 1,680 1,700 1,650 1,671 36,300
2004/01/14 1,720 1,720 1,705 1,710 28,600
2004/01/13 1,724 1,724 1,708 1,708 18,600
2004/01/09 1,710 1,720 1,693 1,697 14,500
2004/01/08 1,688 1,720 1,684 1,693 17,100
2004/01/07 1,708 1,710 1,688 1,691 10,200
2004/01/06 1,717 1,717 1,686 1,687 21,300
2004/01/05 1,737 1,737 1,660 1,717 19,900

このページの先頭へ