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 |
---|---|---|---|---|---|
2015/12/30 | 2,888 | 2,946 | 2,872 | 2,887 | 28,800 |
2015/12/29 | 2,849 | 2,870 | 2,842 | 2,865 | 17,600 |
2015/12/28 | 2,757 | 2,859 | 2,757 | 2,849 | 9,000 |
2015/12/25 | 2,779 | 2,779 | 2,753 | 2,757 | 4,400 |
2015/12/24 | 2,822 | 2,822 | 2,779 | 2,780 | 6,100 |
2015/12/22 | 2,738 | 2,806 | 2,738 | 2,792 | 8,200 |
2015/12/21 | 2,783 | 2,801 | 2,724 | 2,748 | 14,100 |
2015/12/18 | 2,847 | 2,879 | 2,785 | 2,833 | 23,000 |
2015/12/17 | 2,827 | 2,857 | 2,795 | 2,845 | 23,900 |
2015/12/16 | 2,786 | 2,808 | 2,743 | 2,771 | 27,900 |
2015/12/15 | 2,821 | 2,832 | 2,780 | 2,786 | 21,600 |
2015/12/14 | 2,745 | 2,829 | 2,734 | 2,820 | 26,000 |
2015/12/11 | 2,828 | 2,833 | 2,768 | 2,795 | 58,100 |
2015/12/10 | 2,661 | 2,747 | 2,661 | 2,717 | 27,900 |
2015/12/09 | 2,731 | 2,758 | 2,680 | 2,681 | 17,800 |
2015/12/08 | 2,800 | 2,830 | 2,730 | 2,766 | 19,100 |
2015/12/07 | 2,720 | 2,797 | 2,720 | 2,789 | 20,500 |
2015/12/04 | 2,720 | 2,732 | 2,667 | 2,685 | 28,600 |
2015/12/03 | 2,757 | 2,775 | 2,742 | 2,749 | 16,000 |
2015/12/02 | 2,764 | 2,782 | 2,740 | 2,757 | 24,200 |
2015/12/01 | 2,750 | 2,750 | 2,719 | 2,749 | 8,400 |
2015/11/30 | 2,743 | 2,760 | 2,741 | 2,746 | 11,200 |
2015/11/27 | 2,739 | 2,768 | 2,720 | 2,742 | 23,400 |
2015/11/26 | 2,708 | 2,746 | 2,708 | 2,729 | 12,200 |
2015/11/25 | 2,725 | 2,742 | 2,692 | 2,702 | 15,600 |
2015/11/24 | 2,687 | 2,718 | 2,687 | 2,710 | 23,300 |
2015/11/20 | 2,700 | 2,704 | 2,649 | 2,687 | 19,000 |
2015/11/19 | 2,670 | 2,687 | 2,647 | 2,687 | 27,300 |
2015/11/18 | 2,675 | 2,681 | 2,623 | 2,623 | 11,500 |
2015/11/17 | 2,650 | 2,675 | 2,630 | 2,675 | 22,600 |
2015/11/16 | 2,558 | 2,617 | 2,558 | 2,615 | 8,300 |
2015/11/13 | 2,615 | 2,629 | 2,587 | 2,605 | 8,900 |
2015/11/12 | 2,607 | 2,627 | 2,585 | 2,622 | 15,300 |
2015/11/11 | 2,580 | 2,598 | 2,559 | 2,590 | 10,200 |
2015/11/10 | 2,574 | 2,599 | 2,568 | 2,580 | 10,500 |
2015/11/09 | 2,555 | 2,624 | 2,551 | 2,624 | 20,400 |
2015/11/06 | 2,545 | 2,556 | 2,440 | 2,535 | 14,700 |
2015/11/05 | 2,492 | 2,540 | 2,474 | 2,533 | 15,300 |
2015/11/04 | 2,539 | 2,567 | 2,458 | 2,472 | 30,100 |
2015/11/02 | 2,450 | 2,481 | 2,428 | 2,439 | 27,600 |
2015/10/30 | 2,447 | 2,545 | 2,441 | 2,522 | 18,700 |
2015/10/29 | 2,460 | 2,487 | 2,426 | 2,447 | 20,200 |
2015/10/28 | 2,486 | 2,486 | 2,416 | 2,434 | 10,000 |
2015/10/27 | 2,525 | 2,525 | 2,431 | 2,456 | 18,700 |
2015/10/26 | 2,517 | 2,541 | 2,505 | 2,517 | 17,500 |
2015/10/23 | 2,483 | 2,529 | 2,483 | 2,514 | 29,100 |
2015/10/22 | 2,386 | 2,465 | 2,386 | 2,433 | 16,300 |
2015/10/21 | 2,282 | 2,415 | 2,282 | 2,405 | 35,600 |
2015/10/20 | 2,303 | 2,303 | 2,267 | 2,279 | 9,400 |
2015/10/19 | 2,317 | 2,324 | 2,287 | 2,289 | 9,700 |
2015/10/16 | 2,315 | 2,369 | 2,312 | 2,317 | 26,100 |
2015/10/15 | 2,257 | 2,305 | 2,257 | 2,303 | 18,900 |
2015/10/14 | 2,290 | 2,303 | 2,251 | 2,254 | 23,000 |
2015/10/13 | 2,300 | 2,341 | 2,290 | 2,301 | 14,700 |
2015/10/09 | 2,286 | 2,306 | 2,279 | 2,300 | 26,200 |
2015/10/08 | 2,275 | 2,276 | 2,236 | 2,246 | 9,000 |
2015/10/07 | 2,248 | 2,283 | 2,240 | 2,275 | 12,900 |
2015/10/06 | 2,287 | 2,287 | 2,223 | 2,229 | 23,000 |
2015/10/05 | 2,289 | 2,290 | 2,240 | 2,249 | 9,800 |
2015/10/02 | 2,310 | 2,338 | 2,250 | 2,256 | 26,000 |
2015/10/01 | 2,334 | 2,348 | 2,320 | 2,324 | 18,700 |
2015/09/30 | 2,307 | 2,335 | 2,304 | 2,324 | 15,200 |
2015/09/29 | 2,286 | 2,286 | 2,223 | 2,260 | 41,500 |
2015/09/28 | 2,344 | 2,355 | 2,316 | 2,336 | 21,600 |
2015/09/25 | 2,241 | 2,347 | 2,241 | 2,344 | 65,400 |
2015/09/24 | 2,240 | 2,305 | 2,230 | 2,230 | 60,800 |
2015/09/18 | 2,329 | 2,334 | 2,303 | 2,312 | 43,900 |
2015/09/17 | 2,379 | 2,379 | 2,349 | 2,365 | 16,700 |
2015/09/16 | 2,353 | 2,353 | 2,308 | 2,329 | 10,800 |
2015/09/15 | 2,338 | 2,370 | 2,321 | 2,322 | 31,100 |
2015/09/14 | 2,332 | 2,347 | 2,311 | 2,311 | 22,700 |
2015/09/11 | 2,243 | 2,310 | 2,243 | 2,282 | 56,700 |
2015/09/10 | 2,346 | 2,383 | 2,290 | 2,343 | 23,000 |
2015/09/09 | 2,293 | 2,354 | 2,266 | 2,345 | 33,000 |
2015/09/08 | 2,317 | 2,348 | 2,200 | 2,215 | 21,800 |
2015/09/07 | 2,368 | 2,418 | 2,262 | 2,303 | 19,800 |
2015/09/04 | 2,437 | 2,437 | 2,351 | 2,368 | 17,800 |
2015/09/03 | 2,429 | 2,483 | 2,405 | 2,411 | 21,500 |
2015/09/02 | 2,470 | 2,474 | 2,411 | 2,426 | 15,900 |
2015/09/01 | 2,624 | 2,625 | 2,498 | 2,498 | 30,800 |
2015/08/31 | 2,559 | 2,626 | 2,547 | 2,624 | 20,300 |
2015/08/28 | 2,461 | 2,544 | 2,417 | 2,536 | 16,600 |
2015/08/27 | 2,417 | 2,450 | 2,400 | 2,411 | 26,000 |
2015/08/26 | 2,258 | 2,415 | 2,257 | 2,391 | 39,400 |
2015/08/25 | 2,228 | 2,380 | 2,228 | 2,257 | 30,700 |
2015/08/24 | 2,500 | 2,552 | 2,371 | 2,378 | 29,300 |
2015/08/21 | 2,630 | 2,682 | 2,560 | 2,560 | 20,200 |
2015/08/20 | 2,705 | 2,727 | 2,654 | 2,659 | 11,400 |
2015/08/19 | 2,794 | 2,794 | 2,727 | 2,729 | 8,400 |
2015/08/18 | 2,794 | 2,820 | 2,776 | 2,818 | 5,800 |
2015/08/17 | 2,799 | 2,805 | 2,777 | 2,793 | 7,300 |
2015/08/14 | 2,802 | 2,809 | 2,781 | 2,794 | 5,900 |
2015/08/13 | 2,782 | 2,823 | 2,780 | 2,802 | 10,700 |
2015/08/12 | 2,797 | 2,833 | 2,774 | 2,819 | 14,100 |
2015/08/11 | 2,817 | 2,817 | 2,781 | 2,803 | 15,600 |
2015/08/10 | 2,786 | 2,795 | 2,742 | 2,795 | 15,900 |
2015/08/07 | 2,732 | 2,767 | 2,730 | 2,755 | 11,100 |
2015/08/06 | 2,790 | 2,800 | 2,750 | 2,777 | 14,300 |
2015/08/05 | 2,735 | 2,788 | 2,705 | 2,765 | 14,800 |
2015/08/04 | 2,725 | 2,738 | 2,692 | 2,733 | 10,200 |
2015/08/03 | 2,698 | 2,757 | 2,698 | 2,752 | 12,100 |
2015/07/31 | 2,695 | 2,737 | 2,679 | 2,737 | 13,200 |
2015/07/30 | 2,679 | 2,715 | 2,676 | 2,680 | 11,200 |
2015/07/29 | 2,724 | 2,724 | 2,682 | 2,691 | 9,200 |
2015/07/28 | 2,689 | 2,741 | 2,664 | 2,724 | 20,800 |
2015/07/27 | 2,738 | 2,754 | 2,686 | 2,689 | 23,000 |
2015/07/24 | 2,747 | 2,753 | 2,727 | 2,738 | 12,900 |
2015/07/23 | 2,823 | 2,823 | 2,738 | 2,757 | 21,700 |
2015/07/22 | 2,758 | 2,781 | 2,758 | 2,765 | 22,800 |
2015/07/21 | 2,751 | 2,824 | 2,746 | 2,790 | 64,400 |
2015/07/17 | 2,970 | 2,970 | 2,910 | 2,951 | 17,700 |
2015/07/16 | 2,942 | 2,962 | 2,942 | 2,956 | 16,600 |
2015/07/15 | 2,882 | 2,944 | 2,874 | 2,942 | 26,200 |
2015/07/14 | 2,877 | 2,882 | 2,834 | 2,882 | 15,800 |
2015/07/13 | 2,772 | 2,826 | 2,740 | 2,810 | 13,500 |
2015/07/10 | 2,724 | 2,793 | 2,707 | 2,712 | 20,000 |
2015/07/09 | 2,710 | 2,741 | 2,687 | 2,723 | 15,800 |
2015/07/08 | 2,807 | 2,807 | 2,735 | 2,735 | 26,300 |
2015/07/07 | 2,809 | 2,842 | 2,800 | 2,829 | 11,200 |
2015/07/06 | 2,803 | 2,807 | 2,751 | 2,751 | 17,000 |
2015/07/03 | 2,866 | 2,874 | 2,845 | 2,850 | 4,400 |
2015/07/02 | 2,890 | 2,890 | 2,860 | 2,866 | 8,300 |
2015/07/01 | 2,876 | 2,890 | 2,871 | 2,877 | 6,600 |
2015/06/30 | 2,890 | 2,916 | 2,862 | 2,876 | 16,400 |
2015/06/29 | 2,896 | 2,930 | 2,896 | 2,896 | 13,600 |
2015/06/26 | 2,999 | 3,005 | 2,966 | 2,996 | 21,000 |
2015/06/25 | 2,981 | 3,020 | 2,981 | 3,005 | 12,500 |
2015/06/24 | 2,994 | 3,025 | 2,960 | 3,000 | 32,500 |
2015/06/23 | 2,953 | 2,986 | 2,952 | 2,978 | 18,300 |
2015/06/22 | 2,911 | 2,962 | 2,855 | 2,951 | 14,100 |
2015/06/19 | 2,956 | 2,956 | 2,913 | 2,923 | 10,200 |
2015/06/18 | 2,916 | 2,945 | 2,911 | 2,912 | 11,700 |
2015/06/17 | 2,911 | 2,933 | 2,911 | 2,925 | 17,300 |
2015/06/16 | 2,947 | 2,956 | 2,903 | 2,911 | 11,600 |
2015/06/15 | 2,960 | 2,982 | 2,953 | 2,965 | 7,100 |
2015/06/12 | 3,020 | 3,020 | 3,000 | 3,005 | 42,700 |
2015/06/11 | 2,975 | 2,993 | 2,956 | 2,990 | 18,500 |
2015/06/10 | 2,973 | 2,994 | 2,953 | 2,979 | 22,000 |
2015/06/09 | 2,967 | 2,985 | 2,918 | 2,937 | 13,800 |
2015/06/08 | 2,984 | 3,015 | 2,962 | 3,005 | 11,900 |
2015/06/05 | 2,981 | 2,991 | 2,971 | 2,984 | 16,900 |
2015/06/04 | 2,998 | 3,005 | 2,986 | 3,000 | 12,200 |
2015/06/03 | 2,990 | 3,005 | 2,961 | 2,998 | 17,200 |
2015/06/02 | 2,976 | 2,984 | 2,965 | 2,977 | 18,500 |
2015/06/01 | 2,990 | 3,020 | 2,990 | 3,010 | 14,200 |
2015/05/29 | 2,959 | 2,998 | 2,959 | 2,990 | 17,000 |
2015/05/28 | 2,988 | 2,997 | 2,952 | 2,961 | 10,100 |
2015/05/27 | 2,971 | 2,989 | 2,952 | 2,978 | 9,300 |
2015/05/26 | 2,978 | 2,990 | 2,966 | 2,971 | 9,900 |
2015/05/25 | 2,961 | 2,989 | 2,960 | 2,978 | 15,000 |
2015/05/22 | 2,971 | 2,971 | 2,930 | 2,942 | 6,900 |
2015/05/21 | 2,985 | 2,993 | 2,949 | 2,961 | 14,500 |
2015/05/20 | 2,983 | 2,990 | 2,963 | 2,985 | 14,900 |
2015/05/19 | 2,958 | 2,985 | 2,945 | 2,983 | 18,800 |
2015/05/18 | 2,928 | 2,950 | 2,922 | 2,950 | 18,500 |
2015/05/15 | 2,900 | 2,921 | 2,864 | 2,899 | 14,500 |
2015/05/14 | 2,870 | 2,910 | 2,838 | 2,876 | 18,400 |
2015/05/13 | 2,862 | 2,924 | 2,860 | 2,900 | 23,400 |
2015/05/12 | 2,854 | 2,884 | 2,854 | 2,881 | 15,200 |
2015/05/11 | 2,811 | 2,888 | 2,799 | 2,852 | 21,300 |
2015/05/08 | 2,771 | 2,804 | 2,754 | 2,761 | 15,700 |
2015/05/07 | 2,761 | 2,809 | 2,757 | 2,767 | 24,500 |
2015/05/01 | 2,850 | 2,867 | 2,750 | 2,806 | 22,100 |
2015/04/30 | 2,883 | 2,914 | 2,851 | 2,865 | 19,400 |
2015/04/28 | 2,930 | 2,938 | 2,890 | 2,909 | 16,300 |
2015/04/27 | 2,900 | 2,927 | 2,887 | 2,919 | 9,900 |
2015/04/24 | 2,890 | 2,912 | 2,886 | 2,887 | 10,200 |
2015/04/23 | 2,900 | 2,924 | 2,895 | 2,899 | 13,400 |
2015/04/22 | 2,861 | 2,913 | 2,861 | 2,900 | 12,500 |
2015/04/21 | 2,843 | 2,885 | 2,823 | 2,854 | 21,200 |
2015/04/20 | 2,857 | 2,875 | 2,843 | 2,858 | 10,400 |
2015/04/17 | 2,902 | 2,940 | 2,874 | 2,874 | 18,500 |
2015/04/16 | 2,941 | 2,950 | 2,915 | 2,947 | 9,600 |
2015/04/15 | 2,949 | 2,949 | 2,936 | 2,941 | 4,300 |
2015/04/14 | 2,955 | 2,955 | 2,934 | 2,949 | 3,900 |
2015/04/13 | 2,960 | 2,960 | 2,932 | 2,943 | 5,100 |
2015/04/10 | 2,970 | 2,970 | 2,932 | 2,960 | 23,300 |
2015/04/09 | 2,946 | 2,990 | 2,930 | 2,930 | 17,600 |
2015/04/08 | 2,977 | 2,977 | 2,920 | 2,929 | 13,700 |
2015/04/07 | 2,939 | 2,978 | 2,919 | 2,943 | 11,800 |
2015/04/06 | 2,961 | 2,962 | 2,930 | 2,938 | 2,800 |
2015/04/03 | 2,959 | 2,968 | 2,915 | 2,961 | 23,100 |
2015/04/02 | 2,936 | 2,961 | 2,913 | 2,923 | 25,800 |
2015/04/01 | 2,959 | 2,959 | 2,887 | 2,898 | 21,300 |
2015/03/31 | 3,000 | 3,010 | 2,951 | 2,970 | 23,200 |
2015/03/30 | 2,997 | 2,997 | 2,947 | 2,990 | 12,700 |
2015/03/27 | 2,977 | 3,005 | 2,950 | 3,000 | 45,100 |
2015/03/26 | 2,979 | 2,986 | 2,945 | 2,959 | 19,500 |
2015/03/25 | 2,971 | 2,980 | 2,958 | 2,979 | 8,300 |
2015/03/24 | 2,965 | 2,982 | 2,960 | 2,971 | 13,800 |
2015/03/23 | 2,990 | 3,005 | 2,990 | 2,999 | 16,900 |
2015/03/20 | 2,979 | 2,991 | 2,958 | 2,986 | 15,600 |
2015/03/19 | 2,993 | 3,005 | 2,979 | 2,979 | 13,900 |
2015/03/18 | 3,000 | 3,005 | 2,982 | 2,995 | 11,100 |
2015/03/17 | 3,000 | 3,010 | 2,990 | 2,991 | 14,700 |
2015/03/16 | 2,963 | 3,000 | 2,955 | 2,990 | 14,800 |
2015/03/13 | 3,000 | 3,010 | 2,983 | 2,996 | 52,100 |
2015/03/12 | 3,000 | 3,020 | 2,990 | 3,000 | 28,800 |
2015/03/11 | 2,982 | 3,010 | 2,975 | 2,993 | 12,200 |
2015/03/10 | 3,015 | 3,025 | 2,953 | 2,982 | 17,100 |
2015/03/09 | 3,010 | 3,050 | 2,971 | 3,015 | 8,600 |
2015/03/06 | 3,035 | 3,065 | 3,035 | 3,040 | 10,500 |
2015/03/05 | 3,025 | 3,050 | 3,020 | 3,035 | 8,500 |
2015/03/04 | 3,075 | 3,075 | 3,010 | 3,025 | 12,800 |
2015/03/03 | 3,070 | 3,090 | 3,040 | 3,055 | 7,400 |
2015/03/02 | 3,100 | 3,100 | 3,070 | 3,070 | 7,000 |
2015/02/27 | 3,095 | 3,130 | 3,015 | 3,100 | 30,600 |
2015/02/26 | 3,035 | 3,080 | 3,020 | 3,080 | 22,300 |
2015/02/25 | 3,050 | 3,050 | 3,025 | 3,035 | 10,500 |
2015/02/24 | 3,010 | 3,045 | 2,980 | 3,035 | 22,600 |
2015/02/23 | 3,030 | 3,050 | 3,005 | 3,005 | 11,900 |
2015/02/20 | 3,045 | 3,060 | 3,030 | 3,050 | 17,700 |
2015/02/19 | 3,015 | 3,060 | 3,005 | 3,050 | 25,700 |
2015/02/18 | 3,020 | 3,030 | 2,990 | 2,991 | 30,300 |
2015/02/17 | 2,965 | 3,005 | 2,965 | 2,999 | 13,600 |
2015/02/16 | 3,000 | 3,025 | 2,947 | 2,965 | 23,100 |
2015/02/13 | 2,999 | 3,020 | 2,935 | 2,984 | 18,900 |
2015/02/12 | 3,040 | 3,075 | 2,988 | 2,991 | 39,100 |
2015/02/10 | 3,010 | 3,015 | 2,993 | 3,015 | 7,200 |
2015/02/09 | 3,030 | 3,030 | 2,968 | 3,020 | 7,500 |
2015/02/06 | 2,979 | 3,005 | 2,973 | 2,996 | 9,900 |
2015/02/05 | 3,010 | 3,010 | 2,949 | 2,980 | 8,000 |
2015/02/04 | 2,915 | 3,010 | 2,877 | 3,010 | 18,600 |
2015/02/03 | 2,896 | 2,930 | 2,856 | 2,864 | 15,400 |
2015/02/02 | 2,927 | 2,995 | 2,887 | 2,896 | 11,500 |
2015/01/30 | 2,970 | 3,020 | 2,949 | 2,977 | 16,200 |
2015/01/29 | 2,978 | 3,010 | 2,955 | 2,979 | 10,400 |
2015/01/28 | 2,959 | 2,976 | 2,919 | 2,971 | 12,200 |
2015/01/27 | 2,900 | 2,959 | 2,900 | 2,959 | 10,700 |
2015/01/26 | 2,908 | 2,916 | 2,875 | 2,897 | 6,600 |
2015/01/23 | 2,908 | 2,912 | 2,890 | 2,908 | 6,100 |
2015/01/22 | 2,840 | 2,872 | 2,814 | 2,863 | 11,700 |
2015/01/21 | 2,978 | 2,978 | 2,850 | 2,861 | 11,900 |
2015/01/20 | 2,853 | 2,959 | 2,827 | 2,931 | 13,400 |
2015/01/19 | 2,867 | 2,868 | 2,827 | 2,835 | 8,200 |
2015/01/16 | 2,805 | 2,853 | 2,767 | 2,824 | 18,000 |
2015/01/15 | 2,833 | 2,953 | 2,821 | 2,884 | 14,100 |
2015/01/14 | 2,800 | 2,863 | 2,781 | 2,783 | 13,500 |
2015/01/13 | 2,890 | 2,890 | 2,780 | 2,823 | 17,600 |
2015/01/09 | 2,885 | 2,943 | 2,885 | 2,904 | 12,900 |
2015/01/08 | 2,861 | 2,919 | 2,857 | 2,885 | 8,600 |
2015/01/07 | 2,890 | 2,918 | 2,815 | 2,867 | 16,100 |
2015/01/06 | 2,987 | 3,015 | 2,902 | 2,902 | 23,800 |
2015/01/05 | 3,045 | 3,055 | 3,005 | 3,045 | 12,600 |