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
2008/12/30 2,145 2,200 2,140 2,195 10,700
2008/12/29 2,145 2,185 2,105 2,185 28,000
2008/12/26 2,130 2,130 2,110 2,120 5,400
2008/12/25 2,055 2,140 2,045 2,090 9,300
2008/12/24 2,060 2,120 2,045 2,070 17,000
2008/12/22 2,055 2,165 2,050 2,160 35,100
2008/12/19 2,085 2,090 2,020 2,020 14,600
2008/12/18 1,990 2,090 1,990 2,080 17,600
2008/12/17 2,045 2,055 1,967 2,030 16,300
2008/12/16 2,095 2,100 2,020 2,035 15,800
2008/12/15 2,050 2,100 2,050 2,095 17,500
2008/12/12 2,005 2,040 1,942 1,968 40,300
2008/12/11 2,035 2,050 2,005 2,045 26,200
2008/12/10 2,005 2,040 1,999 2,030 28,200
2008/12/09 2,010 2,065 1,994 2,035 20,700
2008/12/08 2,025 2,045 1,955 2,010 31,300
2008/12/05 1,919 2,045 1,916 1,962 31,400
2008/12/04 1,956 1,998 1,911 1,935 26,100
2008/12/03 1,931 1,986 1,910 1,986 23,100
2008/12/02 1,910 2,010 1,901 1,947 20,900
2008/12/01 2,060 2,075 2,005 2,010 16,800
2008/11/28 2,075 2,110 2,075 2,100 24,700
2008/11/27 2,035 2,150 2,035 2,100 23,600
2008/11/26 2,100 2,100 2,030 2,070 30,100
2008/11/25 2,135 2,175 2,030 2,100 37,500
2008/11/21 2,010 2,100 1,993 2,100 49,500
2008/11/20 2,050 2,055 1,996 2,010 12,000
2008/11/19 2,000 2,040 1,980 2,040 20,300
2008/11/18 1,923 2,000 1,923 1,999 14,700
2008/11/17 1,903 2,045 1,903 1,983 22,700
2008/11/14 2,020 2,020 1,876 1,933 12,000
2008/11/13 1,910 1,959 1,910 1,915 19,200
2008/11/12 1,960 2,050 1,960 1,991 17,100
2008/11/11 2,120 2,120 1,978 2,020 21,300
2008/11/10 2,045 2,115 2,015 2,115 22,100
2008/11/07 2,015 2,050 1,949 1,950 40,900
2008/11/06 2,120 2,190 2,080 2,095 40,300
2008/11/05 2,225 2,320 2,215 2,320 46,300
2008/11/04 2,230 2,320 2,195 2,265 59,300
2008/10/31 2,070 2,130 2,025 2,110 50,900
2008/10/30 2,005 2,070 1,995 2,070 39,800
2008/10/29 2,010 2,010 1,890 1,973 43,400
2008/10/28 1,702 1,932 1,702 1,909 35,400
2008/10/27 1,765 1,799 1,701 1,732 26,100
2008/10/24 1,799 1,823 1,726 1,768 28,900
2008/10/23 1,700 1,805 1,660 1,805 28,300
2008/10/22 1,782 1,833 1,750 1,753 19,000
2008/10/21 1,820 1,870 1,796 1,846 27,500
2008/10/20 1,700 1,789 1,699 1,788 31,900
2008/10/17 1,623 1,760 1,570 1,760 43,800
2008/10/16 1,510 1,582 1,492 1,503 37,800
2008/10/15 1,605 1,790 1,600 1,750 23,000
2008/10/14 1,664 1,694 1,664 1,694 11,200
2008/10/10 1,660 1,660 1,489 1,494 25,600
2008/10/09 1,710 1,804 1,690 1,710 26,700
2008/10/08 1,940 1,961 1,768 1,782 25,700
2008/10/07 2,000 2,035 1,995 2,010 22,500
2008/10/06 2,025 2,050 1,980 2,040 20,200
2008/10/03 2,010 2,095 2,005 2,050 21,100
2008/10/02 2,085 2,085 2,015 2,020 16,400
2008/10/01 2,075 2,090 2,030 2,070 17,800
2008/09/30 1,960 2,070 1,911 2,070 26,700
2008/09/29 2,120 2,135 2,020 2,040 21,400
2008/09/26 2,145 2,150 2,050 2,100 41,900
2008/09/25 2,070 2,145 2,070 2,125 12,700
2008/09/24 2,060 2,150 2,020 2,150 18,300
2008/09/22 2,150 2,150 2,105 2,125 30,700
2008/09/19 2,035 2,150 2,035 2,150 40,300
2008/09/18 1,965 2,130 1,965 2,115 41,600
2008/09/17 1,948 2,070 1,948 2,035 32,200
2008/09/16 1,906 1,944 1,852 1,944 26,000
2008/09/12 1,951 2,015 1,944 1,988 32,000
2008/09/11 2,015 2,030 1,960 1,960 29,100
2008/09/10 1,932 2,015 1,905 2,005 23,600
2008/09/09 2,005 2,005 1,938 1,962 23,700
2008/09/08 1,903 2,030 1,903 2,005 23,100
2008/09/05 1,900 1,918 1,887 1,903 19,000
2008/09/04 1,960 1,963 1,920 1,937 16,400
2008/09/03 1,917 1,963 1,915 1,963 26,300
2008/09/02 1,910 1,930 1,873 1,887 38,400
2008/09/01 1,915 1,936 1,908 1,920 27,500
2008/08/29 1,948 1,975 1,931 1,975 56,200
2008/08/28 1,963 1,963 1,916 1,941 29,400
2008/08/27 2,010 2,015 1,933 1,969 20,400
2008/08/26 2,025 2,025 1,999 2,015 17,000
2008/08/25 2,015 2,040 2,010 2,025 11,900
2008/08/22 1,979 1,995 1,949 1,983 18,300
2008/08/21 1,969 1,970 1,934 1,949 26,400
2008/08/20 1,921 1,960 1,921 1,954 11,600
2008/08/19 1,965 1,995 1,916 1,947 25,900
2008/08/18 2,005 2,075 1,998 2,005 32,200
2008/08/15 1,953 2,010 1,953 2,010 29,700
2008/08/14 1,960 1,973 1,896 1,953 33,500
2008/08/13 1,975 1,975 1,906 1,963 37,200
2008/08/12 2,000 2,020 1,980 1,982 32,300
2008/08/11 2,025 2,040 2,010 2,025 16,200
2008/08/08 2,035 2,070 2,010 2,055 14,600
2008/08/07 2,120 2,120 2,005 2,015 27,500
2008/08/06 2,100 2,105 2,060 2,095 35,400
2008/08/05 2,015 2,075 2,015 2,070 22,600
2008/08/04 2,000 2,025 1,995 2,005 24,100
2008/08/01 2,085 2,085 2,030 2,040 31,100
2008/07/31 1,981 2,075 1,980 2,065 68,300
2008/07/30 2,080 2,105 2,015 2,015 111,700
2008/07/29 2,225 2,245 2,195 2,240 19,300
2008/07/28 2,230 2,270 2,220 2,250 26,000
2008/07/25 2,270 2,290 2,220 2,250 23,400
2008/07/24 2,215 2,265 2,210 2,265 28,500
2008/07/23 2,200 2,225 2,190 2,215 20,500
2008/07/22 2,185 2,200 2,160 2,200 23,200
2008/07/18 2,185 2,185 2,155 2,160 9,300
2008/07/17 2,185 2,200 2,175 2,190 17,200
2008/07/16 2,185 2,210 2,170 2,180 43,700
2008/07/15 2,160 2,185 2,115 2,185 23,600
2008/07/14 2,160 2,210 2,160 2,160 20,400
2008/07/11 2,125 2,165 2,115 2,155 15,300
2008/07/10 2,130 2,160 2,125 2,125 14,400
2008/07/09 2,145 2,165 2,120 2,120 10,800
2008/07/08 2,120 2,150 2,120 2,130 25,600
2008/07/07 2,110 2,165 2,110 2,160 15,400
2008/07/04 2,115 2,130 2,090 2,130 26,700
2008/07/03 2,110 2,125 2,080 2,115 28,100
2008/07/02 2,120 2,130 2,075 2,125 46,900
2008/07/01 2,135 2,170 2,125 2,140 23,600
2008/06/30 2,150 2,170 2,130 2,160 12,200
2008/06/27 2,050 2,140 2,050 2,130 26,700
2008/06/26 2,145 2,170 2,130 2,130 25,100
2008/06/25 2,100 2,160 2,100 2,145 33,800
2008/06/24 2,115 2,160 2,115 2,155 14,000
2008/06/23 2,130 2,155 2,115 2,140 17,300
2008/06/20 2,165 2,165 2,130 2,140 21,700
2008/06/19 2,155 2,170 2,130 2,130 29,200
2008/06/18 2,150 2,175 2,140 2,155 31,900
2008/06/17 2,170 2,200 2,165 2,175 41,500
2008/06/16 2,160 2,180 2,140 2,165 26,100
2008/06/13 2,125 2,160 2,125 2,135 44,700
2008/06/12 2,125 2,155 2,115 2,145 57,300
2008/06/11 2,145 2,170 2,140 2,165 22,400
2008/06/10 2,190 2,190 2,125 2,140 22,300
2008/06/09 2,175 2,205 2,150 2,150 33,400
2008/06/06 2,240 2,240 2,180 2,180 23,700
2008/06/05 2,195 2,245 2,170 2,240 21,100
2008/06/04 2,185 2,215 2,160 2,200 42,900
2008/06/03 2,255 2,255 2,175 2,185 28,500
2008/06/02 2,180 2,260 2,180 2,250 44,300
2008/05/30 2,200 2,215 2,175 2,215 19,800
2008/05/29 2,140 2,190 2,125 2,185 13,500
2008/05/28 2,105 2,140 2,105 2,120 39,100
2008/05/27 2,095 2,140 2,095 2,130 16,000
2008/05/26 2,165 2,165 2,065 2,095 49,500
2008/05/23 2,130 2,170 2,120 2,125 22,800
2008/05/22 2,085 2,165 2,055 2,130 29,600
2008/05/21 2,195 2,195 2,115 2,135 47,700
2008/05/20 2,195 2,225 2,185 2,195 52,600
2008/05/19 2,160 2,190 2,160 2,190 31,500
2008/05/16 2,170 2,170 2,145 2,160 44,400
2008/05/15 2,170 2,180 2,150 2,160 64,400
2008/05/14 2,160 2,180 2,140 2,170 74,700
2008/05/13 2,105 2,165 2,105 2,155 44,800
2008/05/12 2,110 2,130 2,085 2,105 90,600
2008/05/09 2,145 2,150 2,090 2,110 63,200
2008/05/08 2,150 2,170 2,145 2,145 49,300
2008/05/07 2,160 2,175 2,125 2,150 42,600
2008/05/02 2,155 2,180 2,155 2,175 19,300
2008/05/01 2,110 2,165 2,110 2,155 21,100
2008/04/30 2,150 2,180 2,135 2,150 44,400
2008/04/28 2,175 2,185 2,135 2,150 44,000
2008/04/25 2,165 2,185 2,155 2,175 65,500
2008/04/24 2,165 2,180 2,155 2,165 34,700
2008/04/23 2,155 2,175 2,155 2,165 28,500
2008/04/22 2,170 2,170 2,135 2,150 37,500
2008/04/21 2,175 2,180 2,140 2,170 68,700
2008/04/18 2,185 2,185 2,145 2,175 47,000
2008/04/17 2,150 2,200 2,150 2,185 75,700
2008/04/16 2,095 2,150 2,095 2,130 80,200
2008/04/15 1,970 2,085 1,970 2,080 87,600
2008/04/14 1,943 1,971 1,924 1,970 43,800
2008/04/11 1,904 2,020 1,855 2,020 78,100
2008/04/10 2,015 2,015 1,866 1,904 96,800
2008/04/09 2,045 2,055 1,992 2,015 60,200
2008/04/08 2,080 2,090 2,030 2,040 115,300
2008/04/07 2,035 2,080 2,030 2,080 36,400
2008/04/04 2,060 2,075 2,010 2,025 65,900
2008/04/03 2,070 2,075 2,030 2,060 83,500
2008/04/02 2,045 2,075 2,045 2,070 89,900
2008/04/01 1,971 2,010 1,953 2,005 37,700
2008/03/31 2,040 2,040 1,971 1,999 44,700
2008/03/28 2,055 2,070 2,035 2,060 60,000
2008/03/27 2,060 2,075 2,020 2,055 37,500
2008/03/26 2,070 2,095 2,040 2,065 49,300
2008/03/25 2,045 2,075 2,000 2,070 61,300
2008/03/24 2,045 2,100 2,020 2,035 103,800
2008/03/21 1,990 2,055 1,990 2,045 47,900
2008/03/19 2,035 2,050 2,010 2,030 84,600
2008/03/18 2,000 2,040 1,963 2,035 51,900
2008/03/17 2,025 2,025 1,964 1,995 83,200
2008/03/14 2,065 2,065 1,994 2,025 137,400
2008/03/13 2,075 2,075 2,045 2,060 63,600
2008/03/12 2,055 2,085 2,030 2,075 105,600
2008/03/11 1,972 2,025 1,953 2,025 95,700
2008/03/10 1,982 1,989 1,960 1,972 128,700
2008/03/07 1,953 1,995 1,904 1,981 134,600
2008/03/06 1,861 1,967 1,861 1,953 102,000
2008/03/05 1,829 1,891 1,829 1,855 110,600
2008/03/04 1,830 1,858 1,816 1,827 78,900
2008/03/03 1,869 1,869 1,813 1,830 74,300
2008/02/29 1,871 1,879 1,845 1,870 83,400
2008/02/28 1,889 1,898 1,864 1,871 144,500
2008/02/27 1,847 1,898 1,847 1,890 117,400
2008/02/26 1,961 1,961 1,810 1,817 158,700
2008/02/25 1,905 1,974 1,886 1,963 95,300
2008/02/22 1,886 1,917 1,836 1,885 97,500
2008/02/21 1,918 1,945 1,905 1,915 122,400
2008/02/20 1,970 2,000 1,900 1,917 241,400
2008/02/19 1,770 2,010 1,770 1,956 273,500
2008/02/18 1,750 1,766 1,730 1,730 63,800
2008/02/15 1,740 1,779 1,706 1,753 58,800
2008/02/14 1,714 1,764 1,687 1,749 58,400
2008/02/13 1,714 1,753 1,703 1,704 77,900
2008/02/12 1,684 1,721 1,675 1,715 46,100
2008/02/08 1,707 1,749 1,702 1,714 55,500
2008/02/07 1,687 1,731 1,659 1,712 72,300
2008/02/06 1,724 1,727 1,664 1,664 130,100
2008/02/05 1,802 1,841 1,781 1,807 118,400
2008/02/04 1,836 1,874 1,816 1,862 59,600
2008/02/01 1,838 1,838 1,790 1,806 34,100
2008/01/31 1,720 1,840 1,719 1,838 115,900
2008/01/30 1,745 1,810 1,710 1,738 84,800
2008/01/29 1,714 1,744 1,690 1,744 93,400
2008/01/28 1,650 1,684 1,616 1,624 77,200
2008/01/25 1,557 1,692 1,470 1,650 265,000
2008/01/24 1,493 1,609 1,482 1,579 266,300
2008/01/23 1,445 1,470 1,438 1,453 87,100
2008/01/22 1,468 1,500 1,401 1,430 171,400
2008/01/21 1,594 1,679 1,570 1,578 142,600
2008/01/18 1,568 1,636 1,554 1,624 119,500
2008/01/17 1,559 1,645 1,550 1,598 150,000
2008/01/16 1,521 1,630 1,521 1,568 101,400
2008/01/15 1,647 1,698 1,606 1,611 65,600
2008/01/11 1,669 1,680 1,642 1,648 99,500
2008/01/10 1,675 1,681 1,632 1,669 83,500
2008/01/09 1,601 1,680 1,597 1,659 98,300
2008/01/08 1,619 1,651 1,619 1,631 57,300
2008/01/07 1,636 1,681 1,615 1,631 101,300
2008/01/04 1,725 1,744 1,648 1,656 53,200

このページの先頭へ