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
2006/12/29 2,415 2,425 2,400 2,405 25,800
2006/12/28 2,415 2,415 2,385 2,400 22,000
2006/12/27 2,420 2,420 2,395 2,415 14,100
2006/12/26 2,395 2,400 2,370 2,400 24,400
2006/12/25 2,410 2,415 2,395 2,395 28,000
2006/12/22 2,410 2,420 2,390 2,405 28,600
2006/12/21 2,395 2,410 2,370 2,395 42,800
2006/12/20 2,330 2,395 2,320 2,395 39,300
2006/12/19 2,385 2,385 2,355 2,360 43,700
2006/12/18 2,370 2,385 2,370 2,385 36,800
2006/12/15 2,360 2,385 2,350 2,370 29,100
2006/12/14 2,350 2,365 2,325 2,360 38,300
2006/12/13 2,350 2,350 2,335 2,350 34,300
2006/12/12 2,350 2,365 2,335 2,345 66,700
2006/12/11 2,325 2,355 2,325 2,345 50,600
2006/12/08 2,300 2,350 2,300 2,325 118,500
2006/12/07 2,290 2,310 2,270 2,300 84,200
2006/12/06 2,280 2,305 2,265 2,300 38,800
2006/12/05 2,290 2,300 2,260 2,265 57,400
2006/12/04 2,260 2,290 2,260 2,285 41,200
2006/12/01 2,260 2,285 2,240 2,255 61,300
2006/11/30 2,220 2,245 2,215 2,235 35,600
2006/11/29 2,160 2,215 2,145 2,210 31,400
2006/11/28 2,160 2,165 2,110 2,155 16,800
2006/11/27 2,105 2,180 2,105 2,160 15,500
2006/11/24 2,125 2,150 2,080 2,105 18,100
2006/11/22 2,080 2,130 2,060 2,125 26,000
2006/11/21 2,070 2,180 2,065 2,085 26,200
2006/11/20 2,120 2,145 2,065 2,065 21,100
2006/11/17 2,185 2,190 2,145 2,145 16,300
2006/11/16 2,175 2,225 2,175 2,180 13,300
2006/11/15 2,185 2,220 2,180 2,190 25,700
2006/11/14 2,175 2,235 2,175 2,200 11,600
2006/11/13 2,210 2,215 2,150 2,170 22,400
2006/11/10 2,230 2,240 2,180 2,185 33,200
2006/11/09 2,230 2,245 2,210 2,225 17,700
2006/11/08 2,250 2,265 2,225 2,225 22,800
2006/11/07 2,295 2,295 2,255 2,255 9,600
2006/11/06 2,270 2,290 2,260 2,270 30,400
2006/11/02 2,285 2,300 2,270 2,290 30,800
2006/11/01 2,295 2,310 2,265 2,295 23,900
2006/10/31 2,280 2,295 2,265 2,290 26,000
2006/10/30 2,280 2,315 2,260 2,260 25,400
2006/10/27 2,340 2,350 2,290 2,310 42,700
2006/10/26 2,345 2,360 2,320 2,330 23,700
2006/10/25 2,360 2,370 2,320 2,325 22,400
2006/10/24 2,390 2,400 2,350 2,355 44,000
2006/10/23 2,395 2,415 2,390 2,400 21,000
2006/10/20 2,365 2,390 2,365 2,390 14,900
2006/10/19 2,395 2,395 2,360 2,370 28,700
2006/10/18 2,405 2,405 2,370 2,395 21,400
2006/10/17 2,420 2,440 2,415 2,425 12,600
2006/10/16 2,440 2,460 2,430 2,445 12,300
2006/10/13 2,430 2,440 2,400 2,430 49,500
2006/10/12 2,430 2,440 2,415 2,415 29,700
2006/10/11 2,470 2,475 2,445 2,450 23,200
2006/10/10 2,450 2,465 2,430 2,445 29,300
2006/10/06 2,445 2,445 2,390 2,415 21,300
2006/10/05 2,405 2,435 2,385 2,435 33,100
2006/10/04 2,410 2,415 2,375 2,390 39,600
2006/10/03 2,410 2,430 2,390 2,410 23,400
2006/10/02 2,405 2,430 2,380 2,405 49,700
2006/09/29 2,400 2,405 2,385 2,395 8,600
2006/09/28 2,400 2,430 2,300 2,395 18,700
2006/09/27 2,355 2,405 2,355 2,405 15,900
2006/09/26 2,370 2,390 2,335 2,340 17,800
2006/09/25 2,360 2,370 2,250 2,370 26,100
2006/09/22 2,335 2,385 2,335 2,340 14,300
2006/09/21 2,370 2,375 2,340 2,365 8,100
2006/09/20 2,405 2,405 2,335 2,365 9,700
2006/09/19 2,405 2,425 2,370 2,405 21,800
2006/09/15 2,435 2,435 2,390 2,400 14,600
2006/09/14 2,410 2,420 2,385 2,405 21,300
2006/09/13 2,455 2,455 2,410 2,415 16,600
2006/09/12 2,490 2,500 2,450 2,450 21,000
2006/09/11 2,505 2,505 2,470 2,470 14,300
2006/09/08 2,495 2,525 2,480 2,505 40,800
2006/09/07 2,485 2,485 2,460 2,465 10,800
2006/09/06 2,530 2,540 2,470 2,510 21,000
2006/09/05 2,510 2,555 2,480 2,535 29,100
2006/09/04 2,545 2,580 2,510 2,530 47,200
2006/09/01 2,560 2,590 2,515 2,545 18,800
2006/08/31 2,550 2,630 2,530 2,585 28,800
2006/08/30 2,480 2,540 2,480 2,540 19,900
2006/08/29 2,465 2,500 2,465 2,500 11,400
2006/08/28 2,515 2,515 2,450 2,465 20,100
2006/08/25 2,470 2,500 2,455 2,480 8,800
2006/08/24 2,525 2,525 2,480 2,495 25,600
2006/08/23 2,505 2,530 2,505 2,520 13,200
2006/08/22 2,460 2,500 2,455 2,500 32,000
2006/08/21 2,465 2,475 2,440 2,455 58,900
2006/08/18 2,450 2,470 2,440 2,455 58,000
2006/08/17 2,445 2,495 2,445 2,460 24,200
2006/08/16 2,385 2,450 2,385 2,415 21,900
2006/08/15 2,355 2,365 2,350 2,360 8,300
2006/08/14 2,320 2,370 2,320 2,350 8,200
2006/08/11 2,320 2,350 2,320 2,335 5,000
2006/08/10 2,335 2,380 2,330 2,350 10,700
2006/08/09 2,335 2,335 2,265 2,330 15,500
2006/08/08 2,295 2,340 2,295 2,335 16,600
2006/08/07 2,350 2,370 2,270 2,280 21,800
2006/08/04 2,370 2,370 2,310 2,330 15,200
2006/08/03 2,360 2,380 2,340 2,340 10,300
2006/08/02 2,375 2,375 2,340 2,360 10,100
2006/08/01 2,360 2,375 2,350 2,370 10,100
2006/07/31 2,320 2,350 2,305 2,340 15,200
2006/07/28 2,315 2,315 2,245 2,300 13,600
2006/07/27 2,275 2,300 2,235 2,300 10,300
2006/07/26 2,315 2,315 2,245 2,255 11,500
2006/07/25 2,280 2,335 2,265 2,280 16,700
2006/07/24 2,265 2,270 2,235 2,260 10,000
2006/07/21 2,250 2,275 2,250 2,265 6,600
2006/07/20 2,250 2,310 2,230 2,280 32,100
2006/07/19 2,265 2,270 2,220 2,250 33,900
2006/07/18 2,335 2,335 2,250 2,265 29,400
2006/07/14 2,395 2,395 2,320 2,335 15,800
2006/07/13 2,335 2,410 2,270 2,365 38,300
2006/07/12 2,340 2,375 2,325 2,350 22,200
2006/07/11 2,370 2,385 2,325 2,340 15,700
2006/07/10 2,350 2,355 2,315 2,340 37,800
2006/07/07 2,410 2,410 2,370 2,375 8,900
2006/07/06 2,380 2,390 2,370 2,375 13,000
2006/07/05 2,415 2,440 2,370 2,390 44,000
2006/07/04 2,415 2,415 2,390 2,405 16,600
2006/07/03 2,385 2,410 2,350 2,375 37,400
2006/06/30 2,335 2,370 2,325 2,345 43,000
2006/06/29 2,340 2,385 2,335 2,360 50,800
2006/06/28 2,355 2,385 2,330 2,350 27,500
2006/06/27 2,420 2,450 2,385 2,405 22,700
2006/06/26 2,425 2,450 2,395 2,420 44,000
2006/06/23 2,445 2,455 2,420 2,430 24,800
2006/06/22 2,415 2,480 2,410 2,480 27,500
2006/06/21 2,425 2,440 2,400 2,430 29,200
2006/06/20 2,435 2,460 2,420 2,435 18,400
2006/06/19 2,475 2,480 2,455 2,460 8,300
2006/06/16 2,445 2,470 2,425 2,435 26,100
2006/06/15 2,430 2,455 2,425 2,435 14,000
2006/06/14 2,420 2,455 2,395 2,425 41,800
2006/06/13 2,420 2,465 2,420 2,425 17,600
2006/06/12 2,450 2,480 2,420 2,435 21,000
2006/06/09 2,400 2,450 2,360 2,445 87,400
2006/06/08 2,420 2,445 2,395 2,420 42,600
2006/06/07 2,430 2,500 2,430 2,445 13,600
2006/06/06 2,435 2,480 2,435 2,455 15,700
2006/06/05 2,515 2,545 2,470 2,475 24,100
2006/06/02 2,550 2,565 2,420 2,485 27,800
2006/06/01 2,520 2,565 2,485 2,540 20,000
2006/05/31 2,515 2,550 2,485 2,485 28,700
2006/05/30 2,550 2,580 2,515 2,515 20,500
2006/05/29 2,540 2,595 2,530 2,550 28,300
2006/05/26 2,490 2,540 2,490 2,520 23,300
2006/05/25 2,450 2,470 2,430 2,465 27,400
2006/05/24 2,450 2,450 2,430 2,445 34,900
2006/05/23 2,490 2,545 2,435 2,460 37,600
2006/05/22 2,525 2,575 2,490 2,490 25,500
2006/05/19 2,485 2,565 2,485 2,515 22,400
2006/05/18 2,510 2,540 2,505 2,510 14,300
2006/05/17 2,525 2,565 2,515 2,530 23,900
2006/05/16 2,570 2,570 2,515 2,515 23,600
2006/05/15 2,510 2,575 2,510 2,530 31,300
2006/05/12 2,605 2,605 2,485 2,535 89,700
2006/05/11 2,625 2,660 2,620 2,625 24,300
2006/05/10 2,670 2,690 2,640 2,660 30,700
2006/05/09 2,670 2,705 2,660 2,670 36,600
2006/05/08 2,720 2,730 2,655 2,710 28,800
2006/05/02 2,720 2,780 2,685 2,740 36,700
2006/05/01 2,720 2,725 2,680 2,705 24,800
2006/04/28 2,710 2,710 2,650 2,680 27,400
2006/04/27 2,695 2,715 2,665 2,690 10,000
2006/04/26 2,670 2,690 2,635 2,675 19,900
2006/04/25 2,630 2,660 2,620 2,660 59,300
2006/04/24 2,750 2,750 2,580 2,670 84,300
2006/04/21 2,740 2,770 2,740 2,760 12,500
2006/04/20 2,755 2,770 2,735 2,750 11,800
2006/04/19 2,795 2,810 2,760 2,760 37,700
2006/04/18 2,740 2,800 2,740 2,785 22,200
2006/04/17 2,810 2,810 2,760 2,760 20,700
2006/04/14 2,785 2,815 2,750 2,795 69,800
2006/04/13 2,735 2,765 2,720 2,745 22,500
2006/04/12 2,800 2,800 2,725 2,725 37,800
2006/04/11 2,800 2,810 2,760 2,790 41,500
2006/04/10 2,795 2,815 2,775 2,810 32,100
2006/04/07 2,750 2,780 2,725 2,780 34,400
2006/04/06 2,715 2,740 2,700 2,720 50,200
2006/04/05 2,770 2,770 2,735 2,735 56,100
2006/04/04 2,805 2,805 2,750 2,750 56,800
2006/04/03 2,790 2,825 2,785 2,810 23,400
2006/03/31 2,850 2,850 2,775 2,800 21,900
2006/03/30 2,820 2,860 2,820 2,830 18,400
2006/03/29 2,875 2,890 2,845 2,855 34,700
2006/03/28 2,820 2,830 2,795 2,815 35,600
2006/03/27 2,790 2,790 2,760 2,780 28,000
2006/03/24 2,775 2,800 2,770 2,790 16,600
2006/03/23 2,815 2,815 2,780 2,780 17,100
2006/03/22 2,815 2,820 2,795 2,805 24,000
2006/03/20 2,765 2,835 2,720 2,820 73,400
2006/03/17 2,755 2,755 2,710 2,740 55,500
2006/03/16 2,735 2,755 2,705 2,720 30,900
2006/03/15 2,785 2,785 2,715 2,715 46,800
2006/03/14 2,785 2,785 2,750 2,760 30,100
2006/03/13 2,760 2,780 2,735 2,760 45,400
2006/03/10 2,780 2,800 2,720 2,720 76,600
2006/03/09 2,720 2,770 2,720 2,755 28,500
2006/03/08 2,675 2,725 2,675 2,680 20,700
2006/03/07 2,740 2,740 2,655 2,705 26,200
2006/03/06 2,745 2,775 2,715 2,740 68,700
2006/03/03 2,715 2,735 2,660 2,705 23,000
2006/03/02 2,740 2,745 2,710 2,720 22,300
2006/03/01 2,740 2,760 2,700 2,700 29,900
2006/02/28 2,685 2,735 2,620 2,705 34,300
2006/02/27 2,730 2,740 2,690 2,690 41,900
2006/02/24 2,735 2,745 2,695 2,730 21,900
2006/02/23 2,685 2,760 2,660 2,735 46,000
2006/02/22 2,800 2,800 2,725 2,725 41,100
2006/02/21 2,755 2,795 2,755 2,765 31,700
2006/02/20 2,790 2,825 2,770 2,795 64,400
2006/02/17 2,750 2,790 2,730 2,765 73,800
2006/02/16 2,770 2,790 2,750 2,790 71,400
2006/02/15 2,740 2,795 2,710 2,770 74,800
2006/02/14 2,705 2,750 2,700 2,710 75,100
2006/02/13 2,700 2,710 2,675 2,705 86,800
2006/02/10 2,590 2,750 2,570 2,720 191,700
2006/02/09 2,590 2,595 2,560 2,590 31,100
2006/02/08 2,580 2,580 2,545 2,550 37,300
2006/02/07 2,585 2,595 2,565 2,585 19,800
2006/02/06 2,560 2,590 2,530 2,580 47,900
2006/02/03 2,610 2,610 2,555 2,565 25,100
2006/02/02 2,620 2,620 2,570 2,595 36,300
2006/02/01 2,620 2,620 2,595 2,595 27,800
2006/01/31 2,620 2,635 2,600 2,620 66,000
2006/01/30 2,565 2,620 2,565 2,595 48,400
2006/01/27 2,550 2,565 2,530 2,565 33,400
2006/01/26 2,525 2,540 2,510 2,515 19,000
2006/01/25 2,510 2,550 2,500 2,505 38,100
2006/01/24 2,500 2,535 2,500 2,525 25,600
2006/01/23 2,500 2,555 2,495 2,500 66,900
2006/01/20 2,595 2,595 2,480 2,500 40,700
2006/01/19 2,475 2,575 2,470 2,565 52,900
2006/01/18 2,585 2,590 2,450 2,475 50,900
2006/01/17 2,620 2,650 2,510 2,550 34,000
2006/01/16 2,665 2,665 2,630 2,645 48,700
2006/01/13 2,650 2,660 2,645 2,650 32,400
2006/01/12 2,650 2,655 2,620 2,655 68,500
2006/01/11 2,590 2,655 2,580 2,650 140,800
2006/01/10 2,650 2,650 2,575 2,590 85,600
2006/01/06 2,625 2,650 2,625 2,630 36,600
2006/01/05 2,650 2,650 2,625 2,635 25,600
2006/01/04 2,635 2,660 2,625 2,650 37,300

このページの先頭へ