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 |