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 |
---|---|---|---|---|---|
2007/12/28 | 1,742 | 1,772 | 1,728 | 1,745 | 19,600 |
2007/12/27 | 1,789 | 1,790 | 1,747 | 1,760 | 38,300 |
2007/12/26 | 1,754 | 1,776 | 1,735 | 1,772 | 55,300 |
2007/12/25 | 1,740 | 1,760 | 1,719 | 1,754 | 44,900 |
2007/12/21 | 1,752 | 1,773 | 1,720 | 1,745 | 43,200 |
2007/12/20 | 1,753 | 1,761 | 1,710 | 1,717 | 50,400 |
2007/12/19 | 1,726 | 1,787 | 1,726 | 1,753 | 39,600 |
2007/12/18 | 1,701 | 1,765 | 1,701 | 1,753 | 31,200 |
2007/12/17 | 1,780 | 1,816 | 1,741 | 1,747 | 75,900 |
2007/12/14 | 1,791 | 1,794 | 1,753 | 1,780 | 133,000 |
2007/12/13 | 1,840 | 1,844 | 1,793 | 1,802 | 61,100 |
2007/12/12 | 1,816 | 1,850 | 1,816 | 1,850 | 58,700 |
2007/12/11 | 1,850 | 1,860 | 1,833 | 1,841 | 59,800 |
2007/12/10 | 1,840 | 1,853 | 1,815 | 1,850 | 60,700 |
2007/12/07 | 1,844 | 1,856 | 1,833 | 1,838 | 51,500 |
2007/12/06 | 1,835 | 1,835 | 1,815 | 1,831 | 36,000 |
2007/12/05 | 1,779 | 1,808 | 1,772 | 1,805 | 47,100 |
2007/12/04 | 1,810 | 1,810 | 1,774 | 1,779 | 66,300 |
2007/12/03 | 1,829 | 1,829 | 1,796 | 1,806 | 35,900 |
2007/11/30 | 1,800 | 1,826 | 1,773 | 1,808 | 58,600 |
2007/11/29 | 1,827 | 1,845 | 1,770 | 1,798 | 84,700 |
2007/11/28 | 1,777 | 1,814 | 1,749 | 1,795 | 80,200 |
2007/11/27 | 1,744 | 1,853 | 1,714 | 1,837 | 77,900 |
2007/11/26 | 1,683 | 1,739 | 1,653 | 1,714 | 45,800 |
2007/11/22 | 1,645 | 1,698 | 1,645 | 1,683 | 69,800 |
2007/11/21 | 1,703 | 1,704 | 1,650 | 1,664 | 76,400 |
2007/11/20 | 1,680 | 1,711 | 1,580 | 1,673 | 121,700 |
2007/11/19 | 1,725 | 1,730 | 1,698 | 1,724 | 61,800 |
2007/11/16 | 1,757 | 1,759 | 1,695 | 1,749 | 113,500 |
2007/11/15 | 1,800 | 1,800 | 1,743 | 1,758 | 79,400 |
2007/11/14 | 1,691 | 1,763 | 1,690 | 1,759 | 97,100 |
2007/11/13 | 1,648 | 1,688 | 1,648 | 1,671 | 108,900 |
2007/11/12 | 1,725 | 1,729 | 1,630 | 1,647 | 162,300 |
2007/11/09 | 1,755 | 1,797 | 1,738 | 1,756 | 92,700 |
2007/11/08 | 1,736 | 1,773 | 1,704 | 1,735 | 108,100 |
2007/11/07 | 1,839 | 1,839 | 1,768 | 1,795 | 104,600 |
2007/11/06 | 1,800 | 1,850 | 1,793 | 1,839 | 63,900 |
2007/11/05 | 1,844 | 1,856 | 1,781 | 1,796 | 40,400 |
2007/11/02 | 1,856 | 1,856 | 1,810 | 1,825 | 41,800 |
2007/11/01 | 1,884 | 1,892 | 1,866 | 1,877 | 51,900 |
2007/10/31 | 1,870 | 1,891 | 1,849 | 1,885 | 47,200 |
2007/10/30 | 1,825 | 1,868 | 1,797 | 1,840 | 77,800 |
2007/10/29 | 1,774 | 1,844 | 1,773 | 1,831 | 87,400 |
2007/10/26 | 1,770 | 1,790 | 1,757 | 1,773 | 33,300 |
2007/10/25 | 1,754 | 1,787 | 1,753 | 1,767 | 74,900 |
2007/10/24 | 1,795 | 1,805 | 1,761 | 1,769 | 49,800 |
2007/10/23 | 1,800 | 1,829 | 1,770 | 1,793 | 56,900 |
2007/10/22 | 1,827 | 1,829 | 1,741 | 1,801 | 109,900 |
2007/10/19 | 1,901 | 1,902 | 1,851 | 1,857 | 58,900 |
2007/10/18 | 1,920 | 1,920 | 1,891 | 1,910 | 88,100 |
2007/10/17 | 1,905 | 1,910 | 1,863 | 1,880 | 120,400 |
2007/10/16 | 1,930 | 1,960 | 1,883 | 1,886 | 115,800 |
2007/10/15 | 1,962 | 1,970 | 1,912 | 1,952 | 64,300 |
2007/10/12 | 1,994 | 1,998 | 1,948 | 1,948 | 74,100 |
2007/10/11 | 1,989 | 2,005 | 1,967 | 1,995 | 62,400 |
2007/10/10 | 2,010 | 2,010 | 1,985 | 1,989 | 43,100 |
2007/10/09 | 1,995 | 2,015 | 1,986 | 1,996 | 60,900 |
2007/10/05 | 1,994 | 1,999 | 1,977 | 1,985 | 42,400 |
2007/10/04 | 1,991 | 1,999 | 1,973 | 1,986 | 56,400 |
2007/10/03 | 2,025 | 2,025 | 1,985 | 1,998 | 124,700 |
2007/10/02 | 2,000 | 2,060 | 2,000 | 2,010 | 106,600 |
2007/10/01 | 2,005 | 2,010 | 1,968 | 1,981 | 79,700 |
2007/09/28 | 2,000 | 2,015 | 1,977 | 2,000 | 51,600 |
2007/09/27 | 1,934 | 1,993 | 1,918 | 1,993 | 92,000 |
2007/09/26 | 1,954 | 1,956 | 1,852 | 1,904 | 88,200 |
2007/09/25 | 1,923 | 1,928 | 1,870 | 1,928 | 126,500 |
2007/09/21 | 1,920 | 1,931 | 1,912 | 1,924 | 102,500 |
2007/09/20 | 1,990 | 1,990 | 1,899 | 1,920 | 74,800 |
2007/09/19 | 1,948 | 1,986 | 1,940 | 1,978 | 60,700 |
2007/09/18 | 1,996 | 1,996 | 1,947 | 1,947 | 66,500 |
2007/09/14 | 2,000 | 2,010 | 1,982 | 1,995 | 80,900 |
2007/09/13 | 2,020 | 2,025 | 2,005 | 2,015 | 36,800 |
2007/09/12 | 2,030 | 2,040 | 2,005 | 2,020 | 41,800 |
2007/09/11 | 2,040 | 2,045 | 2,000 | 2,030 | 66,100 |
2007/09/10 | 2,000 | 2,065 | 1,995 | 2,045 | 98,700 |
2007/09/07 | 2,010 | 2,040 | 2,010 | 2,025 | 32,500 |
2007/09/06 | 2,020 | 2,030 | 1,982 | 2,005 | 57,800 |
2007/09/05 | 2,050 | 2,060 | 2,025 | 2,035 | 57,300 |
2007/09/04 | 2,055 | 2,080 | 2,050 | 2,065 | 33,800 |
2007/09/03 | 2,085 | 2,125 | 2,050 | 2,065 | 79,300 |
2007/08/31 | 2,020 | 2,050 | 2,010 | 2,050 | 72,000 |
2007/08/30 | 2,050 | 2,065 | 2,005 | 2,020 | 65,500 |
2007/08/29 | 2,010 | 2,050 | 2,010 | 2,040 | 62,800 |
2007/08/28 | 2,125 | 2,135 | 2,080 | 2,105 | 40,900 |
2007/08/27 | 2,120 | 2,140 | 2,120 | 2,125 | 21,800 |
2007/08/24 | 2,135 | 2,140 | 2,085 | 2,105 | 28,900 |
2007/08/23 | 2,100 | 2,115 | 2,060 | 2,095 | 71,300 |
2007/08/22 | 2,100 | 2,120 | 2,065 | 2,100 | 65,100 |
2007/08/21 | 2,030 | 2,120 | 2,030 | 2,100 | 54,700 |
2007/08/20 | 2,020 | 2,050 | 2,000 | 2,025 | 82,700 |
2007/08/17 | 2,045 | 2,070 | 2,000 | 2,005 | 82,900 |
2007/08/16 | 2,035 | 2,060 | 2,010 | 2,045 | 67,900 |
2007/08/15 | 2,050 | 2,070 | 2,030 | 2,030 | 48,900 |
2007/08/14 | 2,110 | 2,145 | 2,030 | 2,065 | 83,200 |
2007/08/13 | 2,215 | 2,265 | 2,060 | 2,070 | 114,700 |
2007/08/10 | 2,055 | 2,235 | 2,055 | 2,220 | 79,500 |
2007/08/09 | 2,015 | 2,245 | 2,005 | 2,110 | 204,400 |
2007/08/08 | 2,015 | 2,025 | 2,000 | 2,010 | 71,100 |
2007/08/07 | 2,105 | 2,110 | 2,015 | 2,015 | 45,600 |
2007/08/06 | 2,120 | 2,125 | 2,075 | 2,095 | 63,400 |
2007/08/03 | 2,115 | 2,170 | 2,115 | 2,140 | 102,300 |
2007/08/02 | 2,075 | 2,115 | 2,075 | 2,110 | 99,700 |
2007/08/01 | 2,185 | 2,190 | 2,075 | 2,095 | 108,600 |
2007/07/31 | 2,335 | 2,335 | 2,180 | 2,185 | 63,500 |
2007/07/30 | 2,200 | 2,330 | 2,165 | 2,330 | 45,500 |
2007/07/27 | 2,295 | 2,335 | 2,255 | 2,280 | 20,900 |
2007/07/26 | 2,385 | 2,385 | 2,325 | 2,335 | 26,900 |
2007/07/25 | 2,400 | 2,400 | 2,375 | 2,385 | 20,900 |
2007/07/24 | 2,390 | 2,405 | 2,375 | 2,400 | 22,900 |
2007/07/23 | 2,420 | 2,430 | 2,355 | 2,395 | 20,400 |
2007/07/20 | 2,470 | 2,480 | 2,455 | 2,460 | 17,400 |
2007/07/19 | 2,445 | 2,490 | 2,445 | 2,470 | 19,700 |
2007/07/18 | 2,480 | 2,480 | 2,430 | 2,450 | 23,200 |
2007/07/17 | 2,470 | 2,495 | 2,460 | 2,470 | 25,200 |
2007/07/13 | 2,485 | 2,510 | 2,455 | 2,465 | 32,200 |
2007/07/12 | 2,470 | 2,470 | 2,435 | 2,445 | 28,500 |
2007/07/11 | 2,500 | 2,500 | 2,415 | 2,450 | 60,100 |
2007/07/10 | 2,555 | 2,560 | 2,515 | 2,535 | 20,900 |
2007/07/09 | 2,540 | 2,580 | 2,540 | 2,570 | 20,100 |
2007/07/06 | 2,565 | 2,575 | 2,535 | 2,555 | 20,200 |
2007/07/05 | 2,595 | 2,605 | 2,575 | 2,605 | 8,800 |
2007/07/04 | 2,610 | 2,610 | 2,585 | 2,600 | 18,200 |
2007/07/03 | 2,590 | 2,610 | 2,585 | 2,605 | 20,200 |
2007/07/02 | 2,600 | 2,630 | 2,585 | 2,600 | 41,500 |
2007/06/29 | 2,600 | 2,620 | 2,570 | 2,600 | 42,900 |
2007/06/28 | 2,615 | 2,615 | 2,595 | 2,600 | 22,000 |
2007/06/27 | 2,605 | 2,615 | 2,580 | 2,600 | 35,100 |
2007/06/26 | 2,595 | 2,620 | 2,595 | 2,600 | 29,700 |
2007/06/25 | 2,595 | 2,605 | 2,585 | 2,585 | 31,300 |
2007/06/22 | 2,595 | 2,595 | 2,585 | 2,585 | 32,100 |
2007/06/21 | 2,600 | 2,600 | 2,585 | 2,600 | 43,200 |
2007/06/20 | 2,600 | 2,610 | 2,595 | 2,600 | 38,500 |
2007/06/19 | 2,615 | 2,620 | 2,580 | 2,595 | 35,000 |
2007/06/18 | 2,635 | 2,635 | 2,610 | 2,620 | 28,500 |
2007/06/15 | 2,610 | 2,630 | 2,590 | 2,630 | 33,900 |
2007/06/14 | 2,585 | 2,610 | 2,565 | 2,605 | 43,200 |
2007/06/13 | 2,565 | 2,595 | 2,550 | 2,585 | 28,800 |
2007/06/12 | 2,620 | 2,620 | 2,585 | 2,600 | 24,800 |
2007/06/11 | 2,635 | 2,640 | 2,600 | 2,610 | 12,300 |
2007/06/08 | 2,650 | 2,650 | 2,610 | 2,635 | 66,200 |
2007/06/07 | 2,600 | 2,620 | 2,595 | 2,610 | 31,400 |
2007/06/06 | 2,615 | 2,615 | 2,580 | 2,600 | 38,900 |
2007/06/05 | 2,600 | 2,615 | 2,590 | 2,615 | 32,900 |
2007/06/04 | 2,625 | 2,625 | 2,595 | 2,605 | 34,000 |
2007/06/01 | 2,635 | 2,645 | 2,615 | 2,625 | 48,800 |
2007/05/31 | 2,610 | 2,625 | 2,605 | 2,625 | 23,800 |
2007/05/30 | 2,560 | 2,610 | 2,540 | 2,605 | 29,000 |
2007/05/29 | 2,530 | 2,580 | 2,520 | 2,575 | 32,200 |
2007/05/28 | 2,560 | 2,560 | 2,520 | 2,530 | 35,600 |
2007/05/25 | 2,560 | 2,570 | 2,475 | 2,500 | 91,500 |
2007/05/24 | 2,590 | 2,625 | 2,580 | 2,595 | 38,100 |
2007/05/23 | 2,615 | 2,640 | 2,610 | 2,620 | 45,800 |
2007/05/22 | 2,600 | 2,635 | 2,565 | 2,615 | 95,000 |
2007/05/21 | 2,605 | 2,630 | 2,605 | 2,615 | 28,500 |
2007/05/18 | 2,630 | 2,655 | 2,630 | 2,640 | 24,900 |
2007/05/17 | 2,610 | 2,640 | 2,610 | 2,620 | 29,000 |
2007/05/16 | 2,635 | 2,650 | 2,615 | 2,625 | 33,200 |
2007/05/15 | 2,680 | 2,680 | 2,640 | 2,640 | 32,100 |
2007/05/14 | 2,670 | 2,690 | 2,665 | 2,675 | 34,000 |
2007/05/11 | 2,615 | 2,650 | 2,610 | 2,650 | 28,400 |
2007/05/10 | 2,610 | 2,635 | 2,605 | 2,620 | 29,200 |
2007/05/09 | 2,665 | 2,675 | 2,625 | 2,645 | 36,300 |
2007/05/08 | 2,695 | 2,695 | 2,670 | 2,690 | 23,600 |
2007/05/07 | 2,620 | 2,690 | 2,620 | 2,690 | 20,100 |
2007/05/02 | 2,620 | 2,655 | 2,610 | 2,650 | 26,200 |
2007/05/01 | 2,665 | 2,670 | 2,640 | 2,640 | 18,300 |
2007/04/27 | 2,635 | 2,670 | 2,635 | 2,665 | 34,400 |
2007/04/26 | 2,620 | 2,650 | 2,615 | 2,635 | 20,300 |
2007/04/25 | 2,610 | 2,620 | 2,590 | 2,615 | 19,800 |
2007/04/24 | 2,605 | 2,635 | 2,590 | 2,630 | 28,900 |
2007/04/23 | 2,620 | 2,625 | 2,575 | 2,575 | 16,300 |
2007/04/20 | 2,600 | 2,620 | 2,585 | 2,605 | 13,600 |
2007/04/19 | 2,640 | 2,640 | 2,580 | 2,600 | 34,500 |
2007/04/18 | 2,630 | 2,655 | 2,610 | 2,635 | 66,200 |
2007/04/17 | 2,670 | 2,670 | 2,600 | 2,620 | 59,500 |
2007/04/16 | 2,695 | 2,730 | 2,665 | 2,690 | 73,500 |
2007/04/13 | 2,640 | 2,680 | 2,630 | 2,645 | 64,200 |
2007/04/12 | 2,605 | 2,630 | 2,605 | 2,615 | 75,800 |
2007/04/11 | 2,600 | 2,620 | 2,590 | 2,610 | 49,900 |
2007/04/10 | 2,600 | 2,605 | 2,585 | 2,600 | 28,800 |
2007/04/09 | 2,600 | 2,615 | 2,580 | 2,610 | 39,700 |
2007/04/06 | 2,555 | 2,595 | 2,550 | 2,575 | 53,200 |
2007/04/05 | 2,585 | 2,590 | 2,570 | 2,570 | 31,200 |
2007/04/04 | 2,540 | 2,590 | 2,540 | 2,585 | 47,700 |
2007/04/03 | 2,505 | 2,510 | 2,495 | 2,500 | 28,600 |
2007/04/02 | 2,515 | 2,550 | 2,460 | 2,465 | 54,100 |
2007/03/30 | 2,515 | 2,545 | 2,515 | 2,525 | 16,700 |
2007/03/29 | 2,500 | 2,525 | 2,485 | 2,515 | 35,800 |
2007/03/28 | 2,545 | 2,575 | 2,545 | 2,550 | 22,100 |
2007/03/27 | 2,580 | 2,595 | 2,540 | 2,540 | 14,700 |
2007/03/26 | 2,595 | 2,600 | 2,560 | 2,575 | 50,300 |
2007/03/23 | 2,595 | 2,595 | 2,540 | 2,575 | 56,500 |
2007/03/22 | 2,595 | 2,620 | 2,545 | 2,555 | 52,600 |
2007/03/20 | 2,555 | 2,555 | 2,535 | 2,540 | 38,200 |
2007/03/19 | 2,585 | 2,605 | 2,540 | 2,550 | 44,400 |
2007/03/16 | 2,590 | 2,630 | 2,545 | 2,545 | 44,800 |
2007/03/15 | 2,555 | 2,610 | 2,545 | 2,585 | 21,700 |
2007/03/14 | 2,560 | 2,635 | 2,550 | 2,560 | 29,000 |
2007/03/13 | 2,685 | 2,695 | 2,635 | 2,640 | 32,300 |
2007/03/12 | 2,645 | 2,740 | 2,645 | 2,680 | 54,000 |
2007/03/09 | 2,665 | 2,670 | 2,635 | 2,645 | 152,900 |
2007/03/08 | 2,595 | 2,640 | 2,580 | 2,640 | 52,500 |
2007/03/07 | 2,570 | 2,620 | 2,560 | 2,595 | 53,800 |
2007/03/06 | 2,465 | 2,560 | 2,465 | 2,530 | 36,100 |
2007/03/05 | 2,540 | 2,540 | 2,460 | 2,465 | 45,500 |
2007/03/02 | 2,645 | 2,650 | 2,580 | 2,590 | 43,000 |
2007/03/01 | 2,695 | 2,705 | 2,625 | 2,645 | 75,400 |
2007/02/28 | 2,445 | 2,660 | 2,445 | 2,640 | 84,300 |
2007/02/27 | 2,745 | 2,795 | 2,730 | 2,765 | 66,900 |
2007/02/26 | 2,795 | 2,850 | 2,775 | 2,785 | 102,500 |
2007/02/23 | 2,730 | 2,785 | 2,720 | 2,775 | 80,400 |
2007/02/22 | 2,700 | 2,715 | 2,680 | 2,695 | 60,600 |
2007/02/21 | 2,580 | 2,745 | 2,575 | 2,660 | 83,400 |
2007/02/20 | 2,580 | 2,580 | 2,550 | 2,570 | 23,900 |
2007/02/19 | 2,560 | 2,580 | 2,540 | 2,580 | 22,700 |
2007/02/16 | 2,555 | 2,575 | 2,540 | 2,565 | 52,100 |
2007/02/15 | 2,510 | 2,555 | 2,500 | 2,555 | 31,000 |
2007/02/14 | 2,545 | 2,545 | 2,500 | 2,510 | 25,700 |
2007/02/13 | 2,515 | 2,540 | 2,505 | 2,520 | 23,100 |
2007/02/09 | 2,510 | 2,570 | 2,510 | 2,550 | 34,800 |
2007/02/08 | 2,540 | 2,570 | 2,520 | 2,520 | 31,500 |
2007/02/07 | 2,555 | 2,555 | 2,515 | 2,535 | 27,900 |
2007/02/06 | 2,500 | 2,555 | 2,500 | 2,555 | 24,700 |
2007/02/05 | 2,555 | 2,555 | 2,490 | 2,490 | 33,500 |
2007/02/02 | 2,560 | 2,565 | 2,540 | 2,550 | 29,300 |
2007/02/01 | 2,500 | 2,560 | 2,500 | 2,560 | 103,500 |
2007/01/31 | 2,485 | 2,505 | 2,480 | 2,485 | 40,500 |
2007/01/30 | 2,430 | 2,500 | 2,430 | 2,485 | 49,000 |
2007/01/29 | 2,445 | 2,460 | 2,430 | 2,430 | 55,200 |
2007/01/26 | 2,475 | 2,480 | 2,415 | 2,445 | 47,200 |
2007/01/25 | 2,500 | 2,505 | 2,470 | 2,475 | 43,100 |
2007/01/24 | 2,510 | 2,515 | 2,490 | 2,500 | 35,500 |
2007/01/23 | 2,505 | 2,515 | 2,485 | 2,505 | 28,400 |
2007/01/22 | 2,500 | 2,505 | 2,485 | 2,500 | 21,100 |
2007/01/19 | 2,475 | 2,480 | 2,460 | 2,470 | 26,800 |
2007/01/18 | 2,480 | 2,495 | 2,470 | 2,470 | 36,100 |
2007/01/17 | 2,440 | 2,470 | 2,430 | 2,460 | 40,300 |
2007/01/16 | 2,465 | 2,485 | 2,420 | 2,445 | 46,000 |
2007/01/15 | 2,455 | 2,470 | 2,450 | 2,465 | 44,500 |
2007/01/12 | 2,440 | 2,470 | 2,405 | 2,460 | 46,400 |
2007/01/11 | 2,435 | 2,470 | 2,435 | 2,440 | 29,000 |
2007/01/10 | 2,485 | 2,500 | 2,430 | 2,435 | 51,700 |
2007/01/09 | 2,470 | 2,515 | 2,465 | 2,505 | 38,700 |
2007/01/05 | 2,485 | 2,510 | 2,455 | 2,460 | 37,900 |
2007/01/04 | 2,435 | 2,445 | 2,415 | 2,435 | 7,800 |