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
2009/12/30 1,970 1,970 1,929 1,935 19,100
2009/12/29 1,977 1,980 1,959 1,973 15,900
2009/12/28 1,959 1,976 1,959 1,959 16,000
2009/12/25 1,950 1,968 1,949 1,959 12,100
2009/12/24 1,990 1,990 1,956 1,976 12,600
2009/12/22 1,976 1,993 1,944 1,987 15,700
2009/12/21 1,984 1,984 1,947 1,975 10,000
2009/12/18 1,968 2,000 1,952 1,990 39,000
2009/12/17 1,965 1,975 1,960 1,967 32,100
2009/12/16 1,940 1,970 1,926 1,960 25,500
2009/12/15 1,913 1,945 1,898 1,922 13,300
2009/12/14 1,924 1,924 1,891 1,916 25,500
2009/12/11 1,915 1,934 1,879 1,928 42,400
2009/12/10 1,942 1,944 1,890 1,895 54,800
2009/12/09 1,978 1,978 1,944 1,944 22,600
2009/12/08 1,955 1,984 1,933 1,984 30,600
2009/12/07 1,940 1,988 1,932 1,965 21,700
2009/12/04 1,942 1,944 1,915 1,928 19,300
2009/12/03 1,915 1,960 1,903 1,959 61,200
2009/12/02 1,910 1,917 1,885 1,901 33,200
2009/12/01 1,856 1,920 1,854 1,910 67,000
2009/11/30 1,795 1,855 1,775 1,855 52,700
2009/11/27 1,780 1,792 1,776 1,784 15,900
2009/11/26 1,806 1,807 1,790 1,793 38,600
2009/11/25 1,808 1,817 1,801 1,806 15,700
2009/11/24 1,830 1,830 1,795 1,805 31,000
2009/11/20 1,823 1,835 1,805 1,835 27,100
2009/11/19 1,819 1,835 1,807 1,832 18,400
2009/11/18 1,819 1,834 1,814 1,818 35,300
2009/11/17 1,816 1,821 1,795 1,821 24,000
2009/11/16 1,807 1,816 1,798 1,816 22,200
2009/11/13 1,822 1,825 1,808 1,814 33,200
2009/11/12 1,831 1,844 1,801 1,821 43,300
2009/11/11 1,850 1,856 1,826 1,830 20,500
2009/11/10 1,826 1,852 1,824 1,837 30,800
2009/11/09 1,850 1,850 1,790 1,825 16,100
2009/11/06 1,834 1,834 1,814 1,821 19,200
2009/11/05 1,831 1,839 1,820 1,832 29,400
2009/11/04 1,821 1,840 1,804 1,837 29,200
2009/11/02 1,808 1,830 1,804 1,829 26,000
2009/10/30 1,795 1,820 1,795 1,807 21,300
2009/10/29 1,801 1,805 1,788 1,794 35,100
2009/10/28 1,817 1,820 1,804 1,817 26,200
2009/10/27 1,832 1,832 1,797 1,810 47,100
2009/10/26 1,819 1,863 1,817 1,844 31,800
2009/10/23 1,820 1,825 1,802 1,817 20,400
2009/10/22 1,851 1,852 1,805 1,823 48,000
2009/10/21 1,856 1,875 1,851 1,864 18,600
2009/10/20 1,863 1,886 1,860 1,886 18,100
2009/10/19 1,838 1,860 1,827 1,860 23,600
2009/10/16 1,855 1,855 1,811 1,830 21,100
2009/10/15 1,840 1,863 1,830 1,854 21,100
2009/10/14 1,849 1,850 1,815 1,839 20,300
2009/10/13 1,835 1,850 1,826 1,850 13,700
2009/10/09 1,839 1,839 1,808 1,835 17,700
2009/10/08 1,849 1,849 1,825 1,838 17,800
2009/10/07 1,815 1,830 1,810 1,826 14,900
2009/10/06 1,849 1,849 1,806 1,807 12,000
2009/10/05 1,840 1,850 1,814 1,850 17,900
2009/10/02 1,856 1,860 1,815 1,840 34,500
2009/10/01 1,862 1,865 1,856 1,857 16,000
2009/09/30 1,858 1,902 1,856 1,902 17,100
2009/09/29 1,864 1,878 1,856 1,878 17,800
2009/09/28 1,877 1,877 1,858 1,862 22,500
2009/09/25 1,858 1,875 1,852 1,858 27,900
2009/09/24 1,888 1,908 1,852 1,875 37,100
2009/09/18 1,844 1,888 1,836 1,888 22,000
2009/09/17 1,867 1,882 1,842 1,865 23,900
2009/09/16 1,881 1,915 1,855 1,859 26,300
2009/09/15 1,872 1,943 1,845 1,879 29,500
2009/09/14 1,894 1,894 1,839 1,872 21,700
2009/09/11 1,945 1,945 1,885 1,894 46,500
2009/09/10 1,884 1,970 1,884 1,935 24,900
2009/09/09 1,890 1,890 1,864 1,865 16,200
2009/09/08 1,901 1,901 1,880 1,888 11,400
2009/09/07 1,882 1,900 1,874 1,883 9,000
2009/09/04 1,891 1,950 1,879 1,885 32,600
2009/09/03 1,906 1,910 1,871 1,883 25,000
2009/09/02 1,953 1,953 1,888 1,921 31,300
2009/09/01 1,979 1,994 1,972 1,982 11,300
2009/08/31 1,976 2,045 1,970 1,995 20,400
2009/08/28 1,966 1,983 1,966 1,976 16,100
2009/08/27 1,974 1,980 1,945 1,966 21,400
2009/08/26 1,951 1,979 1,940 1,973 22,200
2009/08/25 1,919 1,950 1,919 1,932 14,200
2009/08/24 1,916 1,967 1,916 1,949 27,200
2009/08/21 1,916 1,925 1,873 1,901 24,400
2009/08/20 1,865 1,932 1,863 1,916 23,400
2009/08/19 1,855 1,865 1,842 1,865 15,500
2009/08/18 1,835 1,870 1,835 1,866 18,300
2009/08/17 1,870 1,872 1,835 1,850 31,100
2009/08/14 1,871 1,910 1,870 1,886 18,300
2009/08/13 1,892 1,895 1,871 1,879 7,500
2009/08/12 1,882 1,913 1,862 1,870 20,100
2009/08/11 1,887 1,927 1,887 1,919 23,400
2009/08/10 1,884 1,899 1,860 1,887 12,600
2009/08/07 1,888 1,890 1,835 1,878 26,500
2009/08/06 1,903 1,911 1,888 1,901 13,800
2009/08/05 1,934 1,939 1,894 1,895 17,600
2009/08/04 1,943 1,943 1,903 1,924 13,100
2009/08/03 1,943 1,943 1,914 1,915 8,700
2009/07/31 1,954 1,960 1,931 1,931 15,600
2009/07/30 1,925 1,930 1,886 1,924 16,300
2009/07/29 1,929 1,943 1,905 1,943 15,300
2009/07/28 1,959 1,959 1,880 1,933 16,800
2009/07/27 1,946 1,988 1,933 1,943 17,500
2009/07/24 1,918 1,923 1,888 1,917 14,800
2009/07/23 1,922 1,935 1,870 1,888 21,100
2009/07/22 1,925 1,925 1,908 1,918 25,300
2009/07/21 1,895 1,910 1,877 1,908 11,200
2009/07/17 1,860 1,866 1,850 1,865 10,100
2009/07/16 1,841 1,863 1,831 1,841 9,000
2009/07/15 1,825 1,840 1,812 1,822 16,400
2009/07/14 1,828 1,849 1,798 1,843 17,000
2009/07/13 1,858 1,865 1,801 1,812 23,100
2009/07/10 1,885 1,889 1,869 1,877 16,500
2009/07/09 1,911 1,918 1,884 1,886 17,700
2009/07/08 1,945 1,945 1,913 1,931 28,100
2009/07/07 1,914 1,963 1,895 1,932 26,900
2009/07/06 1,926 1,936 1,900 1,925 13,600
2009/07/03 1,901 1,941 1,891 1,938 15,900
2009/07/02 1,966 1,966 1,940 1,955 18,800
2009/07/01 1,940 2,010 1,940 1,975 18,100
2009/06/30 1,961 1,997 1,961 1,969 19,300
2009/06/29 1,961 1,983 1,953 1,960 12,100
2009/06/26 1,971 1,976 1,946 1,961 15,000
2009/06/25 1,927 1,980 1,871 1,959 26,400
2009/06/24 1,904 1,934 1,892 1,913 19,700
2009/06/23 1,889 1,920 1,888 1,903 20,000
2009/06/22 1,880 1,953 1,880 1,917 24,900
2009/06/19 1,898 1,899 1,870 1,886 18,700
2009/06/18 1,871 1,897 1,866 1,880 19,600
2009/06/17 1,859 1,928 1,859 1,925 31,000
2009/06/16 1,942 1,966 1,887 1,894 34,500
2009/06/15 1,978 1,978 1,938 1,966 16,200
2009/06/12 1,910 1,981 1,910 1,959 70,800
2009/06/11 1,899 1,915 1,884 1,898 23,700
2009/06/10 1,859 1,900 1,857 1,897 38,500
2009/06/09 1,856 1,865 1,842 1,845 26,600
2009/06/08 1,916 1,916 1,851 1,851 29,100
2009/06/05 1,846 1,881 1,842 1,881 19,800
2009/06/04 1,855 1,878 1,845 1,848 23,500
2009/06/03 1,858 1,865 1,844 1,852 12,000
2009/06/02 1,880 1,880 1,851 1,857 26,900
2009/06/01 1,870 1,870 1,829 1,843 30,200
2009/05/29 1,868 1,885 1,832 1,842 47,000
2009/05/28 1,898 1,919 1,850 1,893 49,700
2009/05/27 1,965 1,972 1,933 1,936 19,000
2009/05/26 1,958 1,974 1,933 1,974 27,800
2009/05/25 1,938 1,948 1,917 1,944 22,500
2009/05/22 1,912 1,944 1,905 1,908 22,900
2009/05/21 1,921 1,935 1,901 1,913 29,900
2009/05/20 1,899 1,920 1,890 1,920 33,900
2009/05/19 1,887 1,893 1,863 1,890 16,100
2009/05/18 1,890 1,890 1,851 1,859 46,300
2009/05/15 1,892 1,892 1,860 1,870 31,300
2009/05/14 1,860 1,888 1,855 1,862 43,600
2009/05/13 1,869 1,875 1,859 1,866 15,200
2009/05/12 1,865 1,873 1,846 1,863 41,700
2009/05/11 1,876 1,884 1,835 1,865 18,000
2009/05/08 1,848 1,878 1,830 1,878 23,300
2009/05/07 1,820 1,848 1,817 1,838 31,400
2009/05/01 1,814 1,819 1,810 1,812 21,700
2009/04/30 1,809 1,819 1,780 1,810 37,700
2009/04/28 1,810 1,815 1,761 1,761 26,900
2009/04/27 1,810 1,810 1,781 1,796 25,100
2009/04/24 1,795 1,795 1,759 1,761 16,400
2009/04/23 1,794 1,817 1,774 1,794 36,900
2009/04/22 1,805 1,814 1,779 1,792 33,100
2009/04/21 1,816 1,816 1,771 1,802 28,800
2009/04/20 1,824 1,824 1,807 1,815 12,200
2009/04/17 1,806 1,824 1,806 1,806 25,200
2009/04/16 1,813 1,817 1,792 1,805 42,800
2009/04/15 1,799 1,800 1,777 1,796 18,600
2009/04/14 1,791 1,800 1,770 1,786 21,700
2009/04/13 1,801 1,840 1,785 1,793 18,400
2009/04/10 1,810 1,810 1,773 1,786 19,500
2009/04/09 1,780 1,805 1,779 1,789 30,300
2009/04/08 1,782 1,807 1,767 1,783 42,800
2009/04/07 1,844 1,844 1,804 1,807 26,400
2009/04/06 1,845 1,879 1,815 1,826 35,200
2009/04/03 1,827 1,840 1,802 1,824 41,200
2009/04/02 1,827 1,848 1,804 1,826 47,400
2009/04/01 1,839 1,839 1,790 1,817 67,500
2009/03/31 1,900 1,911 1,814 1,840 145,400
2009/03/30 1,909 1,925 1,882 1,900 86,500
2009/03/27 1,985 1,997 1,909 1,909 59,500
2009/03/26 1,921 1,975 1,890 1,975 25,500
2009/03/25 1,947 1,947 1,905 1,921 28,400
2009/03/24 1,959 1,971 1,892 1,917 58,900
2009/03/23 1,965 1,965 1,908 1,930 82,700
2009/03/19 1,869 1,878 1,844 1,875 43,700
2009/03/18 1,862 1,886 1,821 1,839 20,800
2009/03/17 1,879 1,880 1,845 1,876 43,900
2009/03/16 1,895 1,895 1,845 1,878 29,900
2009/03/13 1,803 1,853 1,803 1,837 50,500
2009/03/12 1,814 1,822 1,789 1,813 25,900
2009/03/11 1,907 1,908 1,816 1,844 36,400
2009/03/10 1,820 1,844 1,806 1,817 26,100
2009/03/09 1,822 1,875 1,822 1,828 40,600
2009/03/06 1,853 1,895 1,824 1,839 63,100
2009/03/05 1,943 1,959 1,893 1,930 43,700
2009/03/04 1,827 1,946 1,827 1,913 77,800
2009/03/03 1,813 1,849 1,810 1,821 38,600
2009/03/02 1,875 1,909 1,850 1,873 37,900
2009/02/27 1,944 1,960 1,911 1,942 19,900
2009/02/26 1,959 1,964 1,911 1,944 32,200
2009/02/25 1,981 1,981 1,911 1,930 29,800
2009/02/24 1,966 1,967 1,920 1,946 24,800
2009/02/23 1,895 1,975 1,895 1,965 19,300
2009/02/20 1,968 1,982 1,925 1,932 28,600
2009/02/19 1,926 1,973 1,921 1,964 37,100
2009/02/18 1,836 1,979 1,836 1,918 34,400
2009/02/17 1,823 1,874 1,823 1,866 24,600
2009/02/16 1,850 1,853 1,762 1,853 38,100
2009/02/13 1,793 1,876 1,793 1,820 23,400
2009/02/12 1,800 1,800 1,762 1,791 33,600
2009/02/10 1,840 1,863 1,800 1,830 42,700
2009/02/09 1,904 1,919 1,787 1,797 44,200
2009/02/06 2,000 2,010 1,932 1,934 57,400
2009/02/05 2,055 2,075 2,010 2,025 36,300
2009/02/04 1,991 2,070 1,986 2,050 19,800
2009/02/03 1,987 2,025 1,987 2,010 30,200
2009/02/02 1,970 2,005 1,970 2,005 19,600
2009/01/30 1,953 2,010 1,953 2,005 36,000
2009/01/29 2,005 2,025 1,980 2,020 38,900
2009/01/28 2,050 2,070 2,020 2,040 43,500
2009/01/27 2,055 2,070 2,040 2,050 38,900
2009/01/26 2,005 2,045 2,005 2,015 36,000
2009/01/23 2,030 2,030 1,992 2,005 61,700
2009/01/22 2,010 2,030 1,990 2,020 64,000
2009/01/21 1,938 2,030 1,938 1,980 67,400
2009/01/20 2,000 2,030 1,995 1,995 67,600
2009/01/19 2,045 2,060 2,020 2,040 33,000
2009/01/16 1,972 2,020 1,972 2,005 41,100
2009/01/15 1,940 2,030 1,940 1,972 35,600
2009/01/14 2,015 2,060 1,975 2,035 33,800
2009/01/13 2,070 2,085 2,000 2,005 32,100
2009/01/09 2,200 2,200 2,140 2,170 27,100
2009/01/08 2,150 2,195 2,150 2,170 14,400
2009/01/07 2,195 2,200 2,185 2,190 25,600
2009/01/06 2,195 2,200 2,145 2,165 16,600
2009/01/05 2,200 2,200 2,185 2,185 15,300

このページの先頭へ