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 |