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 |
---|---|---|---|---|---|
2011/12/30 | 1,929 | 1,958 | 1,919 | 1,949 | 4,800 |
2011/12/29 | 1,917 | 1,929 | 1,886 | 1,925 | 8,200 |
2011/12/28 | 1,944 | 1,954 | 1,904 | 1,908 | 6,600 |
2011/12/27 | 1,934 | 1,942 | 1,934 | 1,941 | 5,800 |
2011/12/26 | 1,930 | 1,939 | 1,926 | 1,934 | 5,200 |
2011/12/22 | 1,912 | 1,947 | 1,910 | 1,921 | 7,700 |
2011/12/21 | 1,948 | 1,948 | 1,915 | 1,932 | 5,400 |
2011/12/20 | 1,904 | 1,927 | 1,904 | 1,918 | 5,500 |
2011/12/19 | 1,955 | 1,955 | 1,902 | 1,904 | 16,300 |
2011/12/16 | 1,945 | 1,955 | 1,936 | 1,936 | 13,200 |
2011/12/15 | 1,951 | 1,951 | 1,931 | 1,942 | 10,700 |
2011/12/14 | 1,996 | 1,996 | 1,937 | 1,941 | 22,400 |
2011/12/13 | 1,990 | 2,003 | 1,986 | 1,996 | 10,500 |
2011/12/12 | 2,030 | 2,030 | 2,001 | 2,003 | 7,700 |
2011/12/09 | 1,990 | 2,020 | 1,990 | 2,009 | 28,200 |
2011/12/08 | 2,040 | 2,040 | 2,004 | 2,019 | 6,700 |
2011/12/07 | 2,023 | 2,040 | 2,003 | 2,039 | 16,600 |
2011/12/06 | 2,052 | 2,068 | 1,989 | 1,989 | 15,700 |
2011/12/05 | 2,030 | 2,052 | 2,030 | 2,052 | 44,500 |
2011/12/02 | 2,067 | 2,070 | 2,017 | 2,038 | 16,500 |
2011/12/01 | 2,085 | 2,156 | 2,020 | 2,036 | 31,200 |
2011/11/30 | 2,015 | 2,083 | 2,015 | 2,083 | 40,500 |
2011/11/29 | 1,931 | 2,019 | 1,930 | 2,015 | 25,000 |
2011/11/28 | 1,892 | 1,928 | 1,890 | 1,917 | 10,200 |
2011/11/25 | 1,875 | 1,928 | 1,875 | 1,886 | 11,200 |
2011/11/24 | 1,880 | 1,898 | 1,866 | 1,895 | 7,600 |
2011/11/22 | 1,878 | 1,931 | 1,878 | 1,899 | 10,500 |
2011/11/21 | 1,864 | 1,910 | 1,856 | 1,901 | 6,400 |
2011/11/18 | 1,865 | 1,884 | 1,856 | 1,864 | 12,500 |
2011/11/17 | 1,841 | 1,900 | 1,820 | 1,900 | 9,800 |
2011/11/16 | 1,870 | 1,885 | 1,840 | 1,840 | 17,900 |
2011/11/15 | 1,890 | 1,893 | 1,880 | 1,885 | 10,900 |
2011/11/14 | 1,904 | 1,908 | 1,892 | 1,897 | 8,900 |
2011/11/11 | 1,889 | 1,907 | 1,889 | 1,904 | 8,800 |
2011/11/10 | 1,897 | 1,910 | 1,890 | 1,901 | 17,400 |
2011/11/09 | 1,919 | 1,923 | 1,900 | 1,917 | 15,700 |
2011/11/08 | 1,890 | 1,912 | 1,890 | 1,895 | 7,000 |
2011/11/07 | 1,935 | 1,935 | 1,891 | 1,915 | 15,700 |
2011/11/04 | 1,945 | 1,948 | 1,925 | 1,935 | 20,400 |
2011/11/02 | 1,962 | 1,962 | 1,923 | 1,933 | 22,200 |
2011/11/01 | 2,001 | 2,009 | 1,990 | 2,000 | 16,000 |
2011/10/31 | 2,041 | 2,071 | 2,014 | 2,014 | 15,300 |
2011/10/28 | 2,094 | 2,094 | 2,045 | 2,054 | 13,800 |
2011/10/27 | 2,001 | 2,059 | 2,000 | 2,055 | 13,400 |
2011/10/26 | 2,004 | 2,038 | 1,960 | 1,980 | 22,000 |
2011/10/25 | 2,050 | 2,072 | 2,003 | 2,004 | 19,300 |
2011/10/24 | 2,036 | 2,107 | 2,036 | 2,080 | 12,000 |
2011/10/21 | 2,044 | 2,053 | 2,034 | 2,035 | 3,900 |
2011/10/20 | 2,030 | 2,052 | 2,002 | 2,043 | 12,100 |
2011/10/19 | 2,070 | 2,072 | 2,030 | 2,070 | 8,000 |
2011/10/18 | 2,081 | 2,111 | 2,021 | 2,032 | 11,200 |
2011/10/17 | 2,111 | 2,111 | 2,020 | 2,074 | 15,800 |
2011/10/14 | 2,115 | 2,126 | 2,059 | 2,061 | 11,400 |
2011/10/13 | 2,189 | 2,189 | 2,138 | 2,148 | 8,200 |
2011/10/12 | 2,190 | 2,200 | 2,163 | 2,181 | 11,300 |
2011/10/11 | 2,190 | 2,201 | 2,171 | 2,200 | 24,200 |
2011/10/07 | 2,187 | 2,187 | 2,155 | 2,160 | 9,700 |
2011/10/06 | 2,177 | 2,200 | 2,165 | 2,186 | 15,000 |
2011/10/05 | 2,197 | 2,198 | 2,128 | 2,159 | 21,200 |
2011/10/04 | 2,180 | 2,214 | 2,180 | 2,186 | 50,100 |
2011/10/03 | 2,228 | 2,250 | 2,179 | 2,230 | 25,900 |
2011/09/30 | 2,281 | 2,285 | 2,185 | 2,228 | 40,800 |
2011/09/29 | 2,242 | 2,300 | 2,200 | 2,300 | 47,700 |
2011/09/28 | 2,125 | 2,250 | 2,125 | 2,242 | 32,700 |
2011/09/27 | 2,049 | 2,103 | 2,041 | 2,103 | 24,400 |
2011/09/26 | 2,049 | 2,055 | 2,037 | 2,042 | 24,000 |
2011/09/22 | 2,050 | 2,052 | 2,031 | 2,049 | 12,400 |
2011/09/21 | 2,084 | 2,096 | 2,075 | 2,081 | 12,500 |
2011/09/20 | 2,055 | 2,090 | 2,055 | 2,072 | 11,800 |
2011/09/16 | 2,072 | 2,105 | 2,072 | 2,105 | 35,300 |
2011/09/15 | 2,049 | 2,075 | 2,020 | 2,075 | 19,500 |
2011/09/14 | 2,066 | 2,074 | 2,018 | 2,018 | 20,000 |
2011/09/13 | 2,065 | 2,074 | 2,052 | 2,056 | 15,400 |
2011/09/12 | 2,061 | 2,061 | 2,030 | 2,040 | 12,200 |
2011/09/09 | 2,041 | 2,069 | 2,041 | 2,061 | 29,700 |
2011/09/08 | 2,068 | 2,074 | 2,047 | 2,067 | 8,900 |
2011/09/07 | 2,070 | 2,070 | 2,055 | 2,055 | 6,500 |
2011/09/06 | 2,038 | 2,052 | 2,026 | 2,052 | 8,500 |
2011/09/05 | 2,039 | 2,051 | 2,037 | 2,051 | 5,000 |
2011/09/02 | 2,032 | 2,072 | 2,011 | 2,069 | 16,900 |
2011/09/01 | 2,074 | 2,075 | 2,054 | 2,065 | 13,700 |
2011/08/31 | 2,066 | 2,074 | 2,053 | 2,070 | 20,600 |
2011/08/30 | 2,070 | 2,070 | 2,042 | 2,065 | 10,000 |
2011/08/29 | 2,068 | 2,077 | 2,034 | 2,070 | 21,400 |
2011/08/26 | 2,037 | 2,070 | 2,037 | 2,068 | 11,500 |
2011/08/25 | 2,070 | 2,079 | 2,036 | 2,036 | 15,300 |
2011/08/24 | 2,075 | 2,075 | 2,052 | 2,069 | 18,700 |
2011/08/23 | 2,057 | 2,084 | 2,051 | 2,070 | 9,600 |
2011/08/22 | 2,048 | 2,063 | 2,042 | 2,042 | 7,300 |
2011/08/19 | 2,020 | 2,049 | 2,020 | 2,038 | 10,700 |
2011/08/18 | 2,089 | 2,089 | 2,049 | 2,074 | 11,300 |
2011/08/17 | 2,064 | 2,099 | 2,064 | 2,088 | 22,800 |
2011/08/16 | 2,035 | 2,057 | 2,032 | 2,050 | 7,900 |
2011/08/15 | 2,074 | 2,074 | 2,018 | 2,035 | 11,400 |
2011/08/12 | 2,015 | 2,029 | 2,000 | 2,013 | 12,800 |
2011/08/11 | 1,930 | 2,031 | 1,930 | 2,002 | 15,600 |
2011/08/10 | 2,039 | 2,049 | 2,001 | 2,020 | 21,100 |
2011/08/09 | 1,910 | 2,003 | 1,910 | 1,999 | 28,500 |
2011/08/08 | 1,994 | 2,014 | 1,956 | 1,959 | 17,200 |
2011/08/05 | 1,981 | 2,047 | 1,981 | 2,043 | 29,400 |
2011/08/04 | 2,122 | 2,122 | 2,100 | 2,105 | 21,900 |
2011/08/03 | 2,069 | 2,105 | 2,069 | 2,100 | 28,000 |
2011/08/02 | 2,092 | 2,108 | 2,080 | 2,100 | 19,200 |
2011/08/01 | 2,045 | 2,090 | 2,030 | 2,080 | 23,000 |
2011/07/29 | 2,032 | 2,067 | 2,005 | 2,005 | 18,400 |
2011/07/28 | 2,049 | 2,056 | 2,021 | 2,045 | 12,700 |
2011/07/27 | 2,091 | 2,091 | 2,037 | 2,062 | 19,600 |
2011/07/26 | 2,080 | 2,100 | 2,080 | 2,091 | 26,600 |
2011/07/25 | 2,077 | 2,087 | 2,077 | 2,080 | 19,100 |
2011/07/22 | 2,062 | 2,080 | 2,062 | 2,077 | 14,300 |
2011/07/21 | 2,048 | 2,065 | 2,041 | 2,060 | 17,800 |
2011/07/20 | 2,046 | 2,049 | 2,036 | 2,039 | 6,100 |
2011/07/19 | 2,029 | 2,054 | 2,029 | 2,034 | 17,000 |
2011/07/15 | 1,989 | 2,029 | 1,989 | 2,029 | 10,900 |
2011/07/14 | 2,002 | 2,013 | 1,992 | 1,998 | 13,200 |
2011/07/13 | 1,997 | 2,025 | 1,997 | 2,024 | 10,400 |
2011/07/12 | 2,002 | 2,031 | 1,990 | 2,016 | 19,700 |
2011/07/11 | 2,028 | 2,040 | 2,020 | 2,040 | 8,200 |
2011/07/08 | 2,074 | 2,074 | 2,027 | 2,027 | 10,100 |
2011/07/07 | 2,050 | 2,086 | 2,046 | 2,065 | 17,500 |
2011/07/06 | 2,007 | 2,050 | 2,005 | 2,050 | 13,900 |
2011/07/05 | 2,037 | 2,044 | 2,026 | 2,030 | 8,400 |
2011/07/04 | 2,028 | 2,059 | 2,023 | 2,037 | 14,600 |
2011/07/01 | 2,019 | 2,033 | 1,998 | 2,007 | 13,200 |
2011/06/30 | 2,000 | 2,015 | 1,992 | 2,015 | 19,000 |
2011/06/29 | 1,973 | 1,999 | 1,972 | 1,999 | 16,900 |
2011/06/28 | 1,947 | 1,971 | 1,947 | 1,950 | 8,300 |
2011/06/27 | 1,975 | 1,980 | 1,958 | 1,961 | 19,000 |
2011/06/24 | 1,949 | 1,982 | 1,949 | 1,975 | 10,400 |
2011/06/23 | 1,910 | 1,969 | 1,910 | 1,957 | 19,100 |
2011/06/22 | 1,915 | 1,930 | 1,909 | 1,915 | 32,400 |
2011/06/21 | 1,906 | 1,918 | 1,901 | 1,918 | 10,900 |
2011/06/20 | 1,890 | 1,930 | 1,890 | 1,906 | 4,600 |
2011/06/17 | 1,910 | 1,914 | 1,872 | 1,899 | 23,400 |
2011/06/16 | 1,939 | 1,950 | 1,905 | 1,905 | 12,200 |
2011/06/15 | 1,955 | 1,967 | 1,946 | 1,963 | 6,700 |
2011/06/14 | 1,934 | 1,965 | 1,929 | 1,956 | 7,100 |
2011/06/13 | 1,894 | 1,930 | 1,894 | 1,923 | 6,600 |
2011/06/10 | 1,899 | 1,961 | 1,899 | 1,923 | 33,200 |
2011/06/09 | 1,913 | 1,916 | 1,897 | 1,916 | 11,800 |
2011/06/08 | 1,914 | 1,940 | 1,912 | 1,912 | 9,600 |
2011/06/07 | 1,924 | 1,942 | 1,901 | 1,940 | 6,700 |
2011/06/06 | 1,900 | 1,933 | 1,900 | 1,927 | 15,000 |
2011/06/03 | 1,886 | 1,915 | 1,886 | 1,910 | 23,900 |
2011/06/02 | 1,878 | 1,927 | 1,874 | 1,909 | 15,400 |
2011/06/01 | 1,896 | 1,918 | 1,878 | 1,918 | 9,400 |
2011/05/31 | 1,894 | 1,930 | 1,894 | 1,895 | 24,800 |
2011/05/30 | 1,870 | 1,896 | 1,857 | 1,889 | 18,100 |
2011/05/27 | 1,880 | 1,902 | 1,864 | 1,871 | 17,600 |
2011/05/26 | 1,878 | 1,885 | 1,870 | 1,875 | 17,800 |
2011/05/25 | 1,870 | 1,880 | 1,852 | 1,864 | 12,100 |
2011/05/24 | 1,875 | 1,900 | 1,869 | 1,886 | 17,100 |
2011/05/23 | 1,880 | 1,886 | 1,867 | 1,875 | 21,900 |
2011/05/20 | 1,900 | 1,939 | 1,889 | 1,889 | 14,100 |
2011/05/19 | 1,905 | 1,906 | 1,897 | 1,900 | 18,900 |
2011/05/18 | 1,900 | 1,911 | 1,896 | 1,905 | 9,400 |
2011/05/17 | 1,911 | 1,912 | 1,896 | 1,899 | 10,900 |
2011/05/16 | 1,916 | 1,916 | 1,896 | 1,900 | 21,000 |
2011/05/13 | 1,968 | 1,968 | 1,878 | 1,917 | 31,800 |
2011/05/12 | 1,993 | 1,993 | 1,971 | 1,971 | 15,600 |
2011/05/11 | 2,064 | 2,064 | 2,012 | 2,012 | 14,300 |
2011/05/10 | 2,030 | 2,056 | 2,026 | 2,052 | 9,500 |
2011/05/09 | 2,064 | 2,064 | 2,028 | 2,036 | 8,100 |
2011/05/06 | 2,043 | 2,072 | 2,025 | 2,064 | 13,200 |
2011/05/02 | 1,990 | 2,068 | 1,990 | 2,054 | 49,900 |
2011/04/28 | 1,925 | 1,970 | 1,912 | 1,969 | 13,400 |
2011/04/27 | 1,913 | 1,960 | 1,902 | 1,902 | 11,700 |
2011/04/26 | 1,933 | 1,937 | 1,905 | 1,912 | 16,200 |
2011/04/25 | 1,942 | 1,953 | 1,923 | 1,929 | 7,600 |
2011/04/22 | 1,947 | 1,965 | 1,930 | 1,941 | 10,100 |
2011/04/21 | 1,962 | 1,968 | 1,933 | 1,947 | 9,000 |
2011/04/20 | 1,934 | 1,975 | 1,934 | 1,959 | 9,100 |
2011/04/19 | 1,956 | 1,956 | 1,925 | 1,934 | 17,400 |
2011/04/18 | 1,968 | 1,983 | 1,962 | 1,966 | 12,700 |
2011/04/15 | 2,010 | 2,019 | 1,968 | 1,968 | 12,000 |
2011/04/14 | 1,975 | 2,020 | 1,975 | 2,008 | 23,800 |
2011/04/13 | 1,947 | 1,979 | 1,947 | 1,951 | 8,400 |
2011/04/12 | 1,956 | 1,970 | 1,928 | 1,947 | 14,300 |
2011/04/11 | 1,978 | 2,004 | 1,978 | 1,991 | 11,200 |
2011/04/08 | 1,915 | 1,990 | 1,912 | 1,966 | 18,200 |
2011/04/07 | 1,990 | 2,000 | 1,936 | 1,945 | 16,700 |
2011/04/06 | 1,999 | 2,012 | 1,963 | 1,972 | 27,600 |
2011/04/05 | 2,010 | 2,020 | 1,948 | 1,959 | 42,200 |
2011/04/04 | 2,003 | 2,022 | 2,003 | 2,010 | 14,900 |
2011/04/01 | 2,073 | 2,082 | 2,017 | 2,017 | 17,000 |
2011/03/31 | 2,100 | 2,100 | 2,062 | 2,085 | 21,500 |
2011/03/30 | 2,100 | 2,106 | 2,070 | 2,100 | 73,800 |
2011/03/29 | 2,080 | 2,100 | 2,052 | 2,100 | 47,900 |
2011/03/28 | 1,993 | 2,050 | 1,992 | 2,050 | 34,500 |
2011/03/25 | 1,941 | 2,000 | 1,901 | 1,992 | 57,300 |
2011/03/24 | 1,924 | 1,940 | 1,905 | 1,905 | 20,400 |
2011/03/23 | 1,908 | 1,936 | 1,895 | 1,912 | 33,700 |
2011/03/22 | 1,835 | 1,913 | 1,817 | 1,901 | 51,800 |
2011/03/18 | 1,882 | 1,887 | 1,791 | 1,810 | 45,300 |
2011/03/17 | 1,620 | 1,771 | 1,602 | 1,762 | 36,600 |
2011/03/16 | 1,559 | 1,652 | 1,524 | 1,652 | 59,500 |
2011/03/15 | 1,820 | 1,850 | 1,501 | 1,519 | 42,600 |
2011/03/14 | 1,800 | 1,850 | 1,800 | 1,839 | 19,500 |
2011/03/11 | 1,865 | 1,871 | 1,850 | 1,850 | 62,200 |
2011/03/10 | 1,895 | 1,895 | 1,864 | 1,867 | 15,800 |
2011/03/09 | 1,863 | 1,905 | 1,863 | 1,894 | 17,700 |
2011/03/08 | 1,877 | 1,901 | 1,863 | 1,863 | 15,700 |
2011/03/07 | 1,929 | 1,929 | 1,875 | 1,875 | 38,700 |
2011/03/04 | 1,976 | 1,976 | 1,921 | 1,921 | 14,500 |
2011/03/03 | 1,930 | 1,958 | 1,925 | 1,949 | 14,100 |
2011/03/02 | 1,962 | 1,978 | 1,930 | 1,930 | 37,700 |
2011/03/01 | 1,957 | 1,980 | 1,957 | 1,961 | 18,000 |
2011/02/28 | 1,867 | 1,959 | 1,867 | 1,956 | 50,400 |
2011/02/25 | 1,853 | 1,887 | 1,853 | 1,865 | 7,900 |
2011/02/24 | 1,900 | 1,900 | 1,810 | 1,853 | 43,000 |
2011/02/23 | 1,890 | 1,953 | 1,890 | 1,899 | 16,700 |
2011/02/22 | 1,940 | 1,940 | 1,906 | 1,906 | 12,200 |
2011/02/21 | 1,957 | 1,957 | 1,921 | 1,950 | 6,200 |
2011/02/18 | 1,958 | 1,962 | 1,944 | 1,944 | 8,500 |
2011/02/17 | 1,923 | 1,960 | 1,890 | 1,947 | 23,300 |
2011/02/16 | 1,916 | 1,944 | 1,916 | 1,923 | 11,900 |
2011/02/15 | 1,916 | 1,930 | 1,906 | 1,916 | 13,300 |
2011/02/14 | 1,916 | 1,930 | 1,888 | 1,915 | 16,300 |
2011/02/10 | 1,893 | 1,909 | 1,889 | 1,901 | 7,700 |
2011/02/09 | 1,904 | 1,912 | 1,880 | 1,892 | 10,000 |
2011/02/08 | 1,931 | 1,931 | 1,903 | 1,903 | 12,800 |
2011/02/07 | 1,931 | 1,937 | 1,913 | 1,918 | 6,900 |
2011/02/04 | 1,910 | 1,940 | 1,909 | 1,932 | 17,600 |
2011/02/03 | 1,875 | 1,909 | 1,875 | 1,889 | 11,600 |
2011/02/02 | 1,896 | 1,919 | 1,871 | 1,893 | 24,800 |
2011/02/01 | 1,892 | 1,892 | 1,846 | 1,871 | 20,000 |
2011/01/31 | 1,858 | 1,869 | 1,841 | 1,857 | 15,100 |
2011/01/28 | 1,888 | 1,888 | 1,863 | 1,870 | 26,500 |
2011/01/27 | 1,879 | 1,902 | 1,873 | 1,888 | 15,300 |
2011/01/26 | 1,931 | 1,935 | 1,891 | 1,896 | 17,200 |
2011/01/25 | 1,905 | 1,936 | 1,899 | 1,929 | 11,500 |
2011/01/24 | 1,869 | 1,906 | 1,867 | 1,906 | 19,700 |
2011/01/21 | 1,931 | 1,933 | 1,854 | 1,881 | 27,500 |
2011/01/20 | 1,950 | 1,965 | 1,930 | 1,941 | 7,100 |
2011/01/19 | 1,953 | 1,975 | 1,953 | 1,971 | 23,600 |
2011/01/18 | 1,944 | 1,958 | 1,944 | 1,952 | 9,300 |
2011/01/17 | 1,932 | 1,960 | 1,932 | 1,944 | 13,000 |
2011/01/14 | 1,956 | 1,974 | 1,933 | 1,933 | 27,600 |
2011/01/13 | 1,920 | 1,951 | 1,917 | 1,946 | 29,600 |
2011/01/12 | 1,909 | 1,934 | 1,908 | 1,919 | 31,500 |
2011/01/11 | 1,890 | 1,905 | 1,882 | 1,893 | 16,800 |
2011/01/07 | 1,893 | 1,909 | 1,873 | 1,874 | 27,800 |
2011/01/06 | 1,886 | 1,894 | 1,870 | 1,883 | 10,900 |
2011/01/05 | 1,856 | 1,879 | 1,856 | 1,877 | 13,000 |
2011/01/04 | 1,871 | 1,885 | 1,854 | 1,876 | 20,000 |