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 |
---|---|---|---|---|---|
2005/12/30 | 2,650 | 2,655 | 2,615 | 2,615 | 17,200 |
2005/12/29 | 2,625 | 2,650 | 2,620 | 2,620 | 25,400 |
2005/12/28 | 2,615 | 2,650 | 2,615 | 2,650 | 28,400 |
2005/12/27 | 2,630 | 2,670 | 2,630 | 2,635 | 20,600 |
2005/12/26 | 2,680 | 2,680 | 2,655 | 2,655 | 13,900 |
2005/12/22 | 2,685 | 2,685 | 2,660 | 2,660 | 34,000 |
2005/12/21 | 2,655 | 2,695 | 2,650 | 2,685 | 99,200 |
2005/12/20 | 2,640 | 2,650 | 2,625 | 2,645 | 56,400 |
2005/12/19 | 2,620 | 2,640 | 2,610 | 2,625 | 48,900 |
2005/12/16 | 2,600 | 2,630 | 2,600 | 2,610 | 51,600 |
2005/12/15 | 2,640 | 2,640 | 2,600 | 2,600 | 63,500 |
2005/12/14 | 2,620 | 2,645 | 2,600 | 2,620 | 91,200 |
2005/12/13 | 2,605 | 2,620 | 2,600 | 2,600 | 25,400 |
2005/12/12 | 2,605 | 2,635 | 2,570 | 2,600 | 67,800 |
2005/12/09 | 2,585 | 2,620 | 2,580 | 2,590 | 78,200 |
2005/12/08 | 2,665 | 2,665 | 2,610 | 2,620 | 23,300 |
2005/12/07 | 2,650 | 2,665 | 2,630 | 2,650 | 20,800 |
2005/12/06 | 2,670 | 2,670 | 2,635 | 2,650 | 42,300 |
2005/12/05 | 2,685 | 2,685 | 2,655 | 2,660 | 41,300 |
2005/12/02 | 2,680 | 2,690 | 2,645 | 2,655 | 39,100 |
2005/12/01 | 2,630 | 2,665 | 2,620 | 2,665 | 47,400 |
2005/11/30 | 2,685 | 2,690 | 2,610 | 2,640 | 55,800 |
2005/11/29 | 2,650 | 2,700 | 2,645 | 2,675 | 54,600 |
2005/11/28 | 2,615 | 2,650 | 2,610 | 2,645 | 30,200 |
2005/11/25 | 2,605 | 2,620 | 2,585 | 2,605 | 25,400 |
2005/11/24 | 2,640 | 2,665 | 2,600 | 2,600 | 55,000 |
2005/11/22 | 2,650 | 2,660 | 2,615 | 2,625 | 62,300 |
2005/11/21 | 2,720 | 2,745 | 2,660 | 2,660 | 47,600 |
2005/11/18 | 2,650 | 2,715 | 2,650 | 2,690 | 45,100 |
2005/11/17 | 2,665 | 2,700 | 2,630 | 2,650 | 60,800 |
2005/11/16 | 2,705 | 2,705 | 2,630 | 2,685 | 41,800 |
2005/11/15 | 2,785 | 2,825 | 2,710 | 2,740 | 30,400 |
2005/11/14 | 2,850 | 2,875 | 2,815 | 2,825 | 32,800 |
2005/11/11 | 2,785 | 2,835 | 2,755 | 2,810 | 66,700 |
2005/11/10 | 2,775 | 2,775 | 2,660 | 2,745 | 28,200 |
2005/11/09 | 2,670 | 2,780 | 2,665 | 2,725 | 56,100 |
2005/11/08 | 2,705 | 2,710 | 2,635 | 2,660 | 77,400 |
2005/11/07 | 2,685 | 2,745 | 2,685 | 2,740 | 48,000 |
2005/11/04 | 2,795 | 2,795 | 2,715 | 2,780 | 44,900 |
2005/11/02 | 2,820 | 2,825 | 2,795 | 2,810 | 40,200 |
2005/11/01 | 2,800 | 2,840 | 2,780 | 2,815 | 15,900 |
2005/10/31 | 2,760 | 2,845 | 2,760 | 2,800 | 48,900 |
2005/10/28 | 2,695 | 2,790 | 2,695 | 2,790 | 72,600 |
2005/10/27 | 2,685 | 2,700 | 2,655 | 2,690 | 42,000 |
2005/10/26 | 2,600 | 2,690 | 2,585 | 2,685 | 52,300 |
2005/10/25 | 2,590 | 2,625 | 2,575 | 2,595 | 41,000 |
2005/10/24 | 2,600 | 2,600 | 2,580 | 2,585 | 14,600 |
2005/10/21 | 2,585 | 2,600 | 2,520 | 2,580 | 72,200 |
2005/10/20 | 2,610 | 2,630 | 2,575 | 2,620 | 43,300 |
2005/10/19 | 2,605 | 2,630 | 2,590 | 2,610 | 39,000 |
2005/10/18 | 2,600 | 2,635 | 2,570 | 2,605 | 46,000 |
2005/10/17 | 2,610 | 2,640 | 2,590 | 2,595 | 150,600 |
2005/10/14 | 2,600 | 2,635 | 2,565 | 2,610 | 47,800 |
2005/10/13 | 2,620 | 2,650 | 2,595 | 2,625 | 45,000 |
2005/10/12 | 2,535 | 2,700 | 2,530 | 2,620 | 117,000 |
2005/10/11 | 2,490 | 2,530 | 2,490 | 2,530 | 34,800 |
2005/10/07 | 2,495 | 2,495 | 2,485 | 2,495 | 32,200 |
2005/10/06 | 2,460 | 2,495 | 2,455 | 2,490 | 32,900 |
2005/10/05 | 2,500 | 2,500 | 2,455 | 2,485 | 54,800 |
2005/10/04 | 2,490 | 2,500 | 2,470 | 2,500 | 15,500 |
2005/10/03 | 2,460 | 2,485 | 2,445 | 2,485 | 22,400 |
2005/09/30 | 2,505 | 2,505 | 2,470 | 2,485 | 36,700 |
2005/09/29 | 2,500 | 2,525 | 2,465 | 2,495 | 38,500 |
2005/09/28 | 2,510 | 2,530 | 2,505 | 2,505 | 17,200 |
2005/09/27 | 2,505 | 2,525 | 2,480 | 2,500 | 26,700 |
2005/09/26 | 2,520 | 2,550 | 2,520 | 2,550 | 24,700 |
2005/09/22 | 2,515 | 2,530 | 2,500 | 2,515 | 22,900 |
2005/09/21 | 2,540 | 2,540 | 2,505 | 2,510 | 25,700 |
2005/09/20 | 2,525 | 2,550 | 2,515 | 2,550 | 22,800 |
2005/09/16 | 2,500 | 2,520 | 2,495 | 2,510 | 28,100 |
2005/09/15 | 2,535 | 2,550 | 2,515 | 2,535 | 27,300 |
2005/09/14 | 2,550 | 2,550 | 2,520 | 2,540 | 28,900 |
2005/09/13 | 2,490 | 2,550 | 2,480 | 2,515 | 97,500 |
2005/09/12 | 2,500 | 2,500 | 2,475 | 2,480 | 45,500 |
2005/09/09 | 2,480 | 2,500 | 2,440 | 2,480 | 128,300 |
2005/09/08 | 2,430 | 2,430 | 2,370 | 2,400 | 20,200 |
2005/09/07 | 2,450 | 2,455 | 2,405 | 2,425 | 16,200 |
2005/09/06 | 2,445 | 2,450 | 2,425 | 2,425 | 19,700 |
2005/09/05 | 2,410 | 2,435 | 2,405 | 2,415 | 38,100 |
2005/09/02 | 2,410 | 2,410 | 2,385 | 2,390 | 9,700 |
2005/09/01 | 2,395 | 2,405 | 2,380 | 2,385 | 8,900 |
2005/08/31 | 2,380 | 2,380 | 2,365 | 2,380 | 10,200 |
2005/08/30 | 2,380 | 2,390 | 2,365 | 2,380 | 12,000 |
2005/08/29 | 2,390 | 2,390 | 2,365 | 2,365 | 12,200 |
2005/08/26 | 2,430 | 2,430 | 2,380 | 2,405 | 20,700 |
2005/08/25 | 2,470 | 2,470 | 2,400 | 2,410 | 30,600 |
2005/08/24 | 2,500 | 2,500 | 2,455 | 2,480 | 15,300 |
2005/08/23 | 2,490 | 2,500 | 2,470 | 2,475 | 23,000 |
2005/08/22 | 2,450 | 2,490 | 2,440 | 2,490 | 35,400 |
2005/08/19 | 2,430 | 2,430 | 2,395 | 2,425 | 26,000 |
2005/08/18 | 2,440 | 2,440 | 2,390 | 2,405 | 14,800 |
2005/08/17 | 2,430 | 2,450 | 2,405 | 2,410 | 20,200 |
2005/08/16 | 2,425 | 2,460 | 2,380 | 2,435 | 18,100 |
2005/08/15 | 2,445 | 2,465 | 2,430 | 2,445 | 40,600 |
2005/08/12 | 2,400 | 2,445 | 2,380 | 2,435 | 39,100 |
2005/08/11 | 2,380 | 2,400 | 2,365 | 2,390 | 24,000 |
2005/08/10 | 2,325 | 2,380 | 2,325 | 2,360 | 40,200 |
2005/08/09 | 2,315 | 2,370 | 2,300 | 2,325 | 26,900 |
2005/08/08 | 2,280 | 2,335 | 2,240 | 2,325 | 34,800 |
2005/08/05 | 2,300 | 2,335 | 2,225 | 2,250 | 43,600 |
2005/08/04 | 2,305 | 2,380 | 2,275 | 2,310 | 104,200 |
2005/08/03 | 2,315 | 2,330 | 2,285 | 2,290 | 83,800 |
2005/08/02 | 2,260 | 2,290 | 2,250 | 2,265 | 62,100 |
2005/08/01 | 2,265 | 2,265 | 2,250 | 2,250 | 23,700 |
2005/07/29 | 2,320 | 2,350 | 2,280 | 2,280 | 48,200 |
2005/07/28 | 2,310 | 2,355 | 2,310 | 2,320 | 15,700 |
2005/07/27 | 2,320 | 2,320 | 2,290 | 2,290 | 44,000 |
2005/07/26 | 2,325 | 2,340 | 2,290 | 2,300 | 34,400 |
2005/07/25 | 2,325 | 2,340 | 2,320 | 2,320 | 10,600 |
2005/07/22 | 2,365 | 2,365 | 2,320 | 2,320 | 26,300 |
2005/07/21 | 2,370 | 2,370 | 2,355 | 2,360 | 31,400 |
2005/07/20 | 2,360 | 2,360 | 2,335 | 2,340 | 21,500 |
2005/07/19 | 2,345 | 2,380 | 2,345 | 2,360 | 8,600 |
2005/07/15 | 2,325 | 2,365 | 2,325 | 2,345 | 27,000 |
2005/07/14 | 2,325 | 2,325 | 2,310 | 2,310 | 24,300 |
2005/07/13 | 2,300 | 2,320 | 2,285 | 2,310 | 29,100 |
2005/07/12 | 2,325 | 2,325 | 2,300 | 2,300 | 22,700 |
2005/07/11 | 2,335 | 2,355 | 2,315 | 2,320 | 19,900 |
2005/07/08 | 2,300 | 2,355 | 2,300 | 2,335 | 25,200 |
2005/07/07 | 2,355 | 2,365 | 2,310 | 2,325 | 26,800 |
2005/07/06 | 2,310 | 2,400 | 2,310 | 2,355 | 43,600 |
2005/07/05 | 2,310 | 2,315 | 2,305 | 2,305 | 6,800 |
2005/07/04 | 2,295 | 2,330 | 2,295 | 2,310 | 15,500 |
2005/07/01 | 2,280 | 2,300 | 2,265 | 2,275 | 9,300 |
2005/06/30 | 2,305 | 2,305 | 2,275 | 2,275 | 20,100 |
2005/06/29 | 2,280 | 2,310 | 2,265 | 2,305 | 29,000 |
2005/06/28 | 2,275 | 2,280 | 2,230 | 2,250 | 19,800 |
2005/06/27 | 2,300 | 2,300 | 2,245 | 2,260 | 13,800 |
2005/06/24 | 2,295 | 2,295 | 2,250 | 2,295 | 27,700 |
2005/06/23 | 2,330 | 2,335 | 2,300 | 2,300 | 16,300 |
2005/06/22 | 2,330 | 2,335 | 2,325 | 2,330 | 9,700 |
2005/06/21 | 2,315 | 2,335 | 2,310 | 2,310 | 11,700 |
2005/06/20 | 2,380 | 2,380 | 2,280 | 2,315 | 121,300 |
2005/06/17 | 2,375 | 2,395 | 2,350 | 2,350 | 19,500 |
2005/06/16 | 2,315 | 2,365 | 2,310 | 2,355 | 29,800 |
2005/06/15 | 2,345 | 2,350 | 2,315 | 2,320 | 22,600 |
2005/06/14 | 2,365 | 2,375 | 2,340 | 2,345 | 18,700 |
2005/06/13 | 2,365 | 2,390 | 2,345 | 2,350 | 15,000 |
2005/06/10 | 2,320 | 2,365 | 2,295 | 2,335 | 51,400 |
2005/06/09 | 2,300 | 2,310 | 2,285 | 2,285 | 17,300 |
2005/06/08 | 2,275 | 2,290 | 2,275 | 2,280 | 15,200 |
2005/06/07 | 2,245 | 2,270 | 2,230 | 2,270 | 35,100 |
2005/06/06 | 2,230 | 2,260 | 2,230 | 2,255 | 26,700 |
2005/06/03 | 2,230 | 2,230 | 2,160 | 2,220 | 16,500 |
2005/06/02 | 2,275 | 2,275 | 2,235 | 2,235 | 22,900 |
2005/06/01 | 2,225 | 2,260 | 2,225 | 2,240 | 22,200 |
2005/05/31 | 2,205 | 2,240 | 2,155 | 2,235 | 35,000 |
2005/05/30 | 2,165 | 2,245 | 2,150 | 2,205 | 33,400 |
2005/05/27 | 2,180 | 2,180 | 2,150 | 2,155 | 21,300 |
2005/05/26 | 2,145 | 2,160 | 2,110 | 2,160 | 44,300 |
2005/05/25 | 2,115 | 2,160 | 2,090 | 2,135 | 96,800 |
2005/05/24 | 2,125 | 2,130 | 2,110 | 2,115 | 23,800 |
2005/05/23 | 2,125 | 2,125 | 2,080 | 2,090 | 18,500 |
2005/05/20 | 2,160 | 2,165 | 2,110 | 2,125 | 21,200 |
2005/05/19 | 2,165 | 2,195 | 2,105 | 2,105 | 31,800 |
2005/05/18 | 2,100 | 2,130 | 2,095 | 2,095 | 35,100 |
2005/05/17 | 2,150 | 2,150 | 2,100 | 2,105 | 32,200 |
2005/05/16 | 2,150 | 2,165 | 2,070 | 2,075 | 41,800 |
2005/05/13 | 2,195 | 2,195 | 2,120 | 2,135 | 78,800 |
2005/05/12 | 2,280 | 2,280 | 2,235 | 2,235 | 23,800 |
2005/05/11 | 2,310 | 2,340 | 2,270 | 2,270 | 46,600 |
2005/05/10 | 2,340 | 2,365 | 2,320 | 2,325 | 18,400 |
2005/05/09 | 2,295 | 2,350 | 2,265 | 2,350 | 34,900 |
2005/05/06 | 2,300 | 2,350 | 2,265 | 2,285 | 50,000 |
2005/05/02 | 2,315 | 2,350 | 2,285 | 2,315 | 37,800 |
2005/04/28 | 2,305 | 2,315 | 2,290 | 2,295 | 41,900 |
2005/04/27 | 2,300 | 2,335 | 2,265 | 2,320 | 28,100 |
2005/04/26 | 2,310 | 2,325 | 2,300 | 2,315 | 31,500 |
2005/04/25 | 2,335 | 2,340 | 2,305 | 2,310 | 14,700 |
2005/04/22 | 2,330 | 2,350 | 2,315 | 2,330 | 20,900 |
2005/04/21 | 2,310 | 2,350 | 2,300 | 2,330 | 33,800 |
2005/04/20 | 2,355 | 2,365 | 2,325 | 2,340 | 32,000 |
2005/04/19 | 2,395 | 2,395 | 2,330 | 2,355 | 52,600 |
2005/04/18 | 2,410 | 2,415 | 2,325 | 2,335 | 43,500 |
2005/04/15 | 2,440 | 2,455 | 2,430 | 2,430 | 27,300 |
2005/04/14 | 2,465 | 2,465 | 2,450 | 2,450 | 12,400 |
2005/04/13 | 2,480 | 2,480 | 2,460 | 2,470 | 34,900 |
2005/04/12 | 2,500 | 2,500 | 2,460 | 2,480 | 29,200 |
2005/04/11 | 2,490 | 2,500 | 2,450 | 2,495 | 39,300 |
2005/04/08 | 2,495 | 2,495 | 2,475 | 2,475 | 37,000 |
2005/04/07 | 2,495 | 2,495 | 2,470 | 2,485 | 20,600 |
2005/04/06 | 2,470 | 2,490 | 2,460 | 2,490 | 53,000 |
2005/04/05 | 2,420 | 2,460 | 2,415 | 2,450 | 65,000 |
2005/04/04 | 2,400 | 2,435 | 2,360 | 2,415 | 59,400 |
2005/04/01 | 2,300 | 2,350 | 2,300 | 2,350 | 15,400 |
2005/03/31 | 2,285 | 2,370 | 2,280 | 2,365 | 57,300 |
2005/03/30 | 2,300 | 2,300 | 2,275 | 2,285 | 42,700 |
2005/03/29 | 2,320 | 2,320 | 2,290 | 2,300 | 50,000 |
2005/03/28 | 2,315 | 2,325 | 2,300 | 2,300 | 18,300 |
2005/03/25 | 2,300 | 2,315 | 2,300 | 2,315 | 38,700 |
2005/03/24 | 2,325 | 2,325 | 2,300 | 2,300 | 18,900 |
2005/03/23 | 2,305 | 2,320 | 2,280 | 2,300 | 32,900 |
2005/03/22 | 2,365 | 2,365 | 2,325 | 2,325 | 19,700 |
2005/03/18 | 2,310 | 2,350 | 2,300 | 2,325 | 36,400 |
2005/03/17 | 2,345 | 2,375 | 2,320 | 2,320 | 13,800 |
2005/03/16 | 2,370 | 2,380 | 2,340 | 2,350 | 22,600 |
2005/03/15 | 2,400 | 2,400 | 2,380 | 2,390 | 55,800 |
2005/03/14 | 2,380 | 2,425 | 2,380 | 2,405 | 76,200 |
2005/03/11 | 2,385 | 2,425 | 2,365 | 2,380 | 191,200 |
2005/03/10 | 2,300 | 2,315 | 2,300 | 2,305 | 30,600 |
2005/03/09 | 2,310 | 2,345 | 2,310 | 2,310 | 52,800 |
2005/03/08 | 2,230 | 2,400 | 2,210 | 2,390 | 172,700 |
2005/03/07 | 2,195 | 2,215 | 2,175 | 2,215 | 17,300 |
2005/03/04 | 2,155 | 2,210 | 2,125 | 2,190 | 22,000 |
2005/03/03 | 2,160 | 2,165 | 2,150 | 2,160 | 9,300 |
2005/03/02 | 2,120 | 2,160 | 2,120 | 2,160 | 33,600 |
2005/03/01 | 2,110 | 2,130 | 2,110 | 2,120 | 22,700 |
2005/02/28 | 2,085 | 2,115 | 2,080 | 2,105 | 14,900 |
2005/02/25 | 2,065 | 2,090 | 2,045 | 2,070 | 15,500 |
2005/02/24 | 2,060 | 2,065 | 2,000 | 2,065 | 21,200 |
2005/02/23 | 2,060 | 2,080 | 2,060 | 2,065 | 22,500 |
2005/02/22 | 2,115 | 2,135 | 2,095 | 2,095 | 30,000 |
2005/02/21 | 2,140 | 2,165 | 2,135 | 2,155 | 8,200 |
2005/02/18 | 2,150 | 2,210 | 2,110 | 2,175 | 39,900 |
2005/02/17 | 2,175 | 2,175 | 2,150 | 2,165 | 12,000 |
2005/02/16 | 2,175 | 2,180 | 2,165 | 2,170 | 34,600 |
2005/02/15 | 2,170 | 2,175 | 2,165 | 2,165 | 34,700 |
2005/02/14 | 2,175 | 2,190 | 2,175 | 2,185 | 9,800 |
2005/02/10 | 2,200 | 2,200 | 2,150 | 2,175 | 9,700 |
2005/02/09 | 2,205 | 2,210 | 2,180 | 2,200 | 14,300 |
2005/02/08 | 2,200 | 2,230 | 2,185 | 2,200 | 19,300 |
2005/02/07 | 2,180 | 2,240 | 2,180 | 2,210 | 65,700 |
2005/02/04 | 2,160 | 2,180 | 2,125 | 2,175 | 21,700 |
2005/02/03 | 2,150 | 2,170 | 2,135 | 2,160 | 12,000 |
2005/02/02 | 2,160 | 2,180 | 2,150 | 2,165 | 28,100 |
2005/02/01 | 2,150 | 2,165 | 2,120 | 2,160 | 23,100 |
2005/01/31 | 2,130 | 2,190 | 2,110 | 2,165 | 63,400 |
2005/01/28 | 2,115 | 2,140 | 2,110 | 2,140 | 24,900 |
2005/01/27 | 2,120 | 2,135 | 2,095 | 2,130 | 33,300 |
2005/01/26 | 2,080 | 2,120 | 2,075 | 2,115 | 50,900 |
2005/01/25 | 2,050 | 2,080 | 2,045 | 2,075 | 11,100 |
2005/01/24 | 2,060 | 2,080 | 2,040 | 2,070 | 24,300 |
2005/01/21 | 2,030 | 2,060 | 2,015 | 2,060 | 10,900 |
2005/01/20 | 2,060 | 2,070 | 2,040 | 2,065 | 30,400 |
2005/01/19 | 2,050 | 2,055 | 2,020 | 2,050 | 15,300 |
2005/01/18 | 2,070 | 2,070 | 2,030 | 2,040 | 11,900 |
2005/01/17 | 2,055 | 2,080 | 2,055 | 2,065 | 14,200 |
2005/01/14 | 2,050 | 2,055 | 2,005 | 2,045 | 20,400 |
2005/01/13 | 2,060 | 2,060 | 2,025 | 2,035 | 17,900 |
2005/01/12 | 2,050 | 2,070 | 2,040 | 2,070 | 23,400 |
2005/01/11 | 2,125 | 2,125 | 2,025 | 2,085 | 42,700 |
2005/01/07 | 2,010 | 2,035 | 1,997 | 2,030 | 32,900 |
2005/01/06 | 2,000 | 2,015 | 1,965 | 2,010 | 35,000 |
2005/01/05 | 1,990 | 2,020 | 1,990 | 2,000 | 46,300 |
2005/01/04 | 1,935 | 2,000 | 1,935 | 1,990 | 22,400 |