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 |
---|---|---|---|---|---|
2020/12/30 | 2,089 | 2,100 | 2,057 | 2,082 | 42,300 |
2020/12/29 | 2,060 | 2,089 | 2,052 | 2,089 | 83,600 |
2020/12/28 | 2,083 | 2,110 | 2,069 | 2,080 | 116,200 |
2020/12/25 | 2,102 | 2,111 | 2,071 | 2,079 | 83,900 |
2020/12/24 | 2,091 | 2,101 | 2,073 | 2,077 | 40,600 |
2020/12/23 | 2,079 | 2,098 | 2,063 | 2,075 | 29,500 |
2020/12/22 | 2,073 | 2,087 | 2,064 | 2,079 | 36,000 |
2020/12/21 | 2,090 | 2,101 | 2,067 | 2,081 | 30,000 |
2020/12/18 | 2,091 | 2,101 | 2,069 | 2,089 | 66,200 |
2020/12/17 | 2,080 | 2,090 | 2,055 | 2,085 | 31,500 |
2020/12/16 | 2,117 | 2,117 | 2,074 | 2,080 | 30,800 |
2020/12/15 | 2,108 | 2,133 | 2,100 | 2,100 | 17,100 |
2020/12/14 | 2,119 | 2,139 | 2,103 | 2,108 | 32,600 |
2020/12/11 | 2,084 | 2,112 | 2,077 | 2,111 | 33,600 |
2020/12/10 | 2,107 | 2,110 | 2,082 | 2,088 | 16,300 |
2020/12/09 | 2,086 | 2,103 | 2,079 | 2,103 | 17,800 |
2020/12/08 | 2,061 | 2,085 | 2,049 | 2,085 | 30,400 |
2020/12/07 | 2,083 | 2,083 | 2,038 | 2,043 | 25,300 |
2020/12/04 | 2,075 | 2,079 | 2,059 | 2,064 | 18,000 |
2020/12/03 | 2,036 | 2,074 | 2,018 | 2,065 | 20,200 |
2020/12/02 | 2,054 | 2,065 | 2,025 | 2,037 | 35,800 |
2020/12/01 | 2,053 | 2,053 | 2,002 | 2,045 | 43,800 |
2020/11/30 | 2,077 | 2,083 | 2,040 | 2,040 | 40,700 |
2020/11/27 | 2,076 | 2,096 | 2,054 | 2,077 | 48,800 |
2020/11/26 | 2,090 | 2,097 | 2,060 | 2,076 | 34,200 |
2020/11/25 | 2,130 | 2,130 | 2,089 | 2,093 | 29,100 |
2020/11/24 | 2,134 | 2,144 | 2,110 | 2,110 | 32,000 |
2020/11/20 | 2,067 | 2,107 | 2,061 | 2,104 | 24,200 |
2020/11/19 | 2,080 | 2,093 | 2,047 | 2,086 | 57,200 |
2020/11/18 | 2,072 | 2,119 | 2,025 | 2,110 | 82,200 |
2020/11/17 | 2,121 | 2,121 | 2,070 | 2,077 | 36,900 |
2020/11/16 | 2,133 | 2,145 | 2,077 | 2,113 | 40,400 |
2020/11/13 | 2,138 | 2,142 | 2,085 | 2,097 | 29,700 |
2020/11/12 | 2,145 | 2,163 | 2,129 | 2,146 | 25,100 |
2020/11/11 | 2,200 | 2,202 | 2,119 | 2,140 | 47,700 |
2020/11/10 | 2,178 | 2,217 | 2,132 | 2,161 | 51,100 |
2020/11/09 | 2,140 | 2,140 | 2,082 | 2,105 | 32,700 |
2020/11/06 | 2,082 | 2,131 | 2,073 | 2,115 | 39,400 |
2020/11/05 | 2,106 | 2,106 | 2,062 | 2,085 | 35,600 |
2020/11/04 | 2,140 | 2,143 | 2,108 | 2,109 | 58,600 |
2020/11/02 | 2,122 | 2,148 | 2,094 | 2,111 | 50,000 |
2020/10/30 | 2,144 | 2,156 | 2,101 | 2,127 | 25,900 |
2020/10/29 | 2,170 | 2,199 | 2,150 | 2,150 | 20,500 |
2020/10/28 | 2,178 | 2,190 | 2,145 | 2,187 | 14,100 |
2020/10/27 | 2,168 | 2,212 | 2,167 | 2,200 | 30,100 |
2020/10/26 | 2,184 | 2,198 | 2,154 | 2,168 | 23,400 |
2020/10/23 | 2,140 | 2,158 | 2,110 | 2,134 | 17,900 |
2020/10/22 | 2,149 | 2,157 | 2,120 | 2,140 | 10,700 |
2020/10/21 | 2,103 | 2,157 | 2,103 | 2,131 | 15,600 |
2020/10/20 | 2,130 | 2,161 | 2,104 | 2,104 | 18,400 |
2020/10/19 | 2,120 | 2,168 | 2,120 | 2,158 | 14,200 |
2020/10/16 | 2,142 | 2,142 | 2,100 | 2,100 | 13,000 |
2020/10/15 | 2,159 | 2,159 | 2,120 | 2,133 | 13,500 |
2020/10/14 | 2,136 | 2,141 | 2,121 | 2,127 | 7,800 |
2020/10/13 | 2,174 | 2,174 | 2,129 | 2,137 | 14,500 |
2020/10/12 | 2,187 | 2,188 | 2,150 | 2,174 | 11,100 |
2020/10/09 | 2,170 | 2,176 | 2,130 | 2,173 | 13,300 |
2020/10/08 | 2,141 | 2,186 | 2,136 | 2,160 | 20,800 |
2020/10/07 | 2,152 | 2,168 | 2,126 | 2,137 | 23,600 |
2020/10/06 | 2,198 | 2,198 | 2,155 | 2,166 | 16,800 |
2020/10/05 | 2,174 | 2,192 | 2,147 | 2,172 | 17,400 |
2020/10/02 | 2,190 | 2,221 | 2,125 | 2,130 | 18,700 |
2020/09/30 | 2,285 | 2,287 | 2,199 | 2,199 | 24,200 |
2020/09/29 | 2,300 | 2,309 | 2,273 | 2,285 | 34,600 |
2020/09/28 | 2,187 | 2,300 | 2,187 | 2,300 | 62,100 |
2020/09/25 | 2,137 | 2,195 | 2,134 | 2,145 | 49,600 |
2020/09/24 | 2,150 | 2,156 | 2,114 | 2,123 | 31,300 |
2020/09/23 | 2,172 | 2,173 | 2,127 | 2,141 | 30,500 |
2020/09/18 | 2,190 | 2,238 | 2,180 | 2,215 | 41,500 |
2020/09/17 | 2,197 | 2,203 | 2,172 | 2,185 | 19,700 |
2020/09/16 | 2,121 | 2,196 | 2,115 | 2,196 | 33,800 |
2020/09/15 | 2,146 | 2,146 | 2,092 | 2,118 | 17,200 |
2020/09/14 | 2,110 | 2,171 | 2,107 | 2,145 | 45,500 |
2020/09/11 | 2,053 | 2,088 | 2,050 | 2,088 | 38,700 |
2020/09/10 | 2,059 | 2,085 | 2,056 | 2,061 | 23,600 |
2020/09/09 | 2,036 | 2,070 | 2,036 | 2,058 | 27,400 |
2020/09/08 | 2,082 | 2,098 | 2,050 | 2,068 | 20,800 |
2020/09/07 | 2,045 | 2,082 | 2,045 | 2,067 | 9,300 |
2020/09/04 | 2,060 | 2,071 | 2,034 | 2,053 | 22,800 |
2020/09/03 | 2,054 | 2,071 | 2,031 | 2,062 | 20,800 |
2020/09/02 | 2,070 | 2,080 | 2,025 | 2,054 | 36,400 |
2020/09/01 | 2,112 | 2,112 | 2,061 | 2,062 | 19,100 |
2020/08/31 | 2,087 | 2,120 | 2,070 | 2,116 | 23,800 |
2020/08/28 | 2,114 | 2,141 | 2,071 | 2,087 | 28,000 |
2020/08/27 | 2,112 | 2,129 | 2,101 | 2,114 | 13,900 |
2020/08/26 | 2,155 | 2,161 | 2,108 | 2,134 | 19,300 |
2020/08/25 | 2,114 | 2,167 | 2,108 | 2,155 | 28,600 |
2020/08/24 | 2,100 | 2,100 | 2,064 | 2,086 | 13,200 |
2020/08/21 | 2,068 | 2,084 | 2,050 | 2,074 | 19,600 |
2020/08/20 | 2,078 | 2,102 | 2,060 | 2,068 | 18,300 |
2020/08/19 | 2,081 | 2,112 | 2,070 | 2,077 | 23,300 |
2020/08/18 | 2,131 | 2,135 | 2,092 | 2,095 | 29,200 |
2020/08/17 | 2,164 | 2,170 | 2,137 | 2,144 | 11,800 |
2020/08/14 | 2,223 | 2,223 | 2,129 | 2,175 | 23,500 |
2020/08/13 | 2,241 | 2,241 | 2,186 | 2,202 | 24,600 |
2020/08/12 | 2,211 | 2,231 | 2,157 | 2,220 | 25,100 |
2020/08/11 | 2,121 | 2,199 | 2,121 | 2,199 | 28,000 |
2020/08/07 | 2,153 | 2,153 | 2,100 | 2,111 | 16,400 |
2020/08/06 | 2,202 | 2,206 | 2,167 | 2,167 | 7,200 |
2020/08/05 | 2,287 | 2,287 | 2,209 | 2,214 | 17,600 |
2020/08/04 | 2,204 | 2,244 | 2,146 | 2,187 | 14,500 |
2020/08/03 | 2,171 | 2,200 | 2,121 | 2,195 | 13,500 |
2020/07/31 | 2,248 | 2,248 | 2,162 | 2,170 | 14,700 |
2020/07/30 | 2,255 | 2,258 | 2,230 | 2,248 | 7,800 |
2020/07/29 | 2,253 | 2,260 | 2,216 | 2,253 | 9,800 |
2020/07/28 | 2,269 | 2,269 | 2,228 | 2,253 | 12,000 |
2020/07/27 | 2,188 | 2,270 | 2,178 | 2,270 | 24,500 |
2020/07/22 | 2,230 | 2,230 | 2,184 | 2,188 | 13,300 |
2020/07/21 | 2,209 | 2,232 | 2,184 | 2,230 | 17,600 |
2020/07/20 | 2,206 | 2,229 | 2,173 | 2,219 | 9,600 |
2020/07/17 | 2,221 | 2,221 | 2,180 | 2,190 | 10,500 |
2020/07/16 | 2,175 | 2,227 | 2,175 | 2,219 | 16,300 |
2020/07/15 | 2,150 | 2,187 | 2,130 | 2,175 | 30,900 |
2020/07/14 | 2,206 | 2,206 | 2,153 | 2,174 | 10,300 |
2020/07/13 | 2,084 | 2,208 | 2,084 | 2,206 | 15,200 |
2020/07/10 | 2,150 | 2,150 | 2,037 | 2,055 | 22,400 |
2020/07/09 | 2,179 | 2,185 | 2,155 | 2,166 | 11,000 |
2020/07/08 | 2,185 | 2,242 | 2,179 | 2,179 | 13,400 |
2020/07/07 | 2,251 | 2,251 | 2,183 | 2,189 | 11,400 |
2020/07/06 | 2,226 | 2,253 | 2,219 | 2,228 | 9,700 |
2020/07/03 | 2,236 | 2,237 | 2,195 | 2,226 | 13,200 |
2020/07/02 | 2,263 | 2,298 | 2,241 | 2,241 | 15,100 |
2020/07/01 | 2,276 | 2,301 | 2,230 | 2,249 | 20,700 |
2020/06/30 | 2,299 | 2,300 | 2,257 | 2,266 | 15,300 |
2020/06/29 | 2,297 | 2,312 | 2,273 | 2,294 | 37,000 |
2020/06/26 | 2,253 | 2,318 | 2,253 | 2,300 | 71,900 |
2020/06/25 | 2,237 | 2,250 | 2,221 | 2,227 | 16,300 |
2020/06/24 | 2,300 | 2,300 | 2,236 | 2,236 | 13,100 |
2020/06/23 | 2,270 | 2,312 | 2,258 | 2,285 | 20,700 |
2020/06/22 | 2,266 | 2,273 | 2,231 | 2,248 | 10,300 |
2020/06/19 | 2,288 | 2,306 | 2,235 | 2,235 | 30,400 |
2020/06/18 | 2,296 | 2,297 | 2,253 | 2,297 | 12,100 |
2020/06/17 | 2,295 | 2,315 | 2,278 | 2,296 | 18,900 |
2020/06/16 | 2,299 | 2,338 | 2,248 | 2,320 | 42,300 |
2020/06/15 | 2,243 | 2,295 | 2,236 | 2,244 | 23,000 |
2020/06/12 | 2,268 | 2,325 | 2,212 | 2,246 | 32,900 |
2020/06/11 | 2,314 | 2,326 | 2,290 | 2,290 | 22,500 |
2020/06/10 | 2,324 | 2,357 | 2,318 | 2,325 | 18,100 |
2020/06/09 | 2,340 | 2,358 | 2,301 | 2,327 | 31,200 |
2020/06/08 | 2,355 | 2,357 | 2,313 | 2,330 | 21,800 |
2020/06/05 | 2,326 | 2,338 | 2,286 | 2,305 | 20,200 |
2020/06/04 | 2,364 | 2,364 | 2,303 | 2,326 | 21,500 |
2020/06/03 | 2,351 | 2,361 | 2,299 | 2,338 | 15,100 |
2020/06/02 | 2,321 | 2,360 | 2,293 | 2,320 | 18,300 |
2020/06/01 | 2,302 | 2,325 | 2,286 | 2,297 | 12,900 |
2020/05/29 | 2,375 | 2,376 | 2,315 | 2,326 | 33,800 |
2020/05/28 | 2,348 | 2,388 | 2,306 | 2,375 | 42,500 |
2020/05/27 | 2,349 | 2,350 | 2,299 | 2,330 | 19,000 |
2020/05/26 | 2,346 | 2,360 | 2,311 | 2,349 | 25,400 |
2020/05/25 | 2,263 | 2,350 | 2,255 | 2,346 | 9,200 |
2020/05/22 | 2,318 | 2,318 | 2,253 | 2,263 | 5,900 |
2020/05/21 | 2,310 | 2,310 | 2,268 | 2,300 | 6,600 |
2020/05/20 | 2,291 | 2,310 | 2,281 | 2,300 | 15,000 |
2020/05/19 | 2,342 | 2,342 | 2,269 | 2,300 | 14,700 |
2020/05/18 | 2,300 | 2,376 | 2,174 | 2,300 | 20,800 |
2020/05/15 | 2,251 | 2,291 | 2,251 | 2,270 | 7,500 |
2020/05/14 | 2,300 | 2,314 | 2,271 | 2,271 | 5,400 |
2020/05/13 | 2,284 | 2,307 | 2,274 | 2,300 | 11,300 |
2020/05/12 | 2,341 | 2,341 | 2,283 | 2,299 | 9,400 |
2020/05/11 | 2,350 | 2,367 | 2,321 | 2,346 | 11,100 |
2020/05/08 | 2,300 | 2,458 | 2,300 | 2,415 | 22,700 |
2020/05/07 | 2,300 | 2,335 | 2,246 | 2,250 | 15,100 |
2020/05/01 | 2,358 | 2,358 | 2,289 | 2,289 | 10,700 |
2020/04/30 | 2,418 | 2,418 | 2,352 | 2,365 | 18,800 |
2020/04/28 | 2,361 | 2,368 | 2,328 | 2,359 | 20,700 |
2020/04/27 | 2,275 | 2,339 | 2,267 | 2,337 | 13,700 |
2020/04/24 | 2,220 | 2,267 | 2,203 | 2,267 | 44,100 |
2020/04/23 | 2,118 | 2,224 | 2,098 | 2,220 | 24,900 |
2020/04/22 | 2,105 | 2,143 | 2,090 | 2,111 | 18,700 |
2020/04/21 | 2,057 | 2,116 | 2,057 | 2,116 | 12,500 |
2020/04/20 | 2,128 | 2,146 | 2,094 | 2,107 | 10,900 |
2020/04/17 | 2,205 | 2,213 | 2,149 | 2,151 | 22,000 |
2020/04/16 | 2,034 | 2,223 | 2,034 | 2,218 | 34,800 |
2020/04/15 | 2,139 | 2,139 | 2,043 | 2,060 | 41,000 |
2020/04/14 | 2,150 | 2,171 | 2,131 | 2,153 | 16,900 |
2020/04/13 | 2,212 | 2,239 | 2,151 | 2,157 | 19,400 |
2020/04/10 | 2,145 | 2,245 | 2,125 | 2,245 | 21,400 |
2020/04/09 | 2,192 | 2,202 | 2,108 | 2,150 | 32,000 |
2020/04/08 | 2,202 | 2,242 | 2,147 | 2,198 | 33,800 |
2020/04/07 | 2,202 | 2,228 | 2,154 | 2,204 | 36,800 |
2020/04/06 | 2,144 | 2,211 | 2,144 | 2,199 | 35,500 |
2020/04/03 | 2,157 | 2,259 | 2,141 | 2,151 | 18,000 |
2020/04/02 | 2,300 | 2,312 | 2,187 | 2,198 | 22,000 |
2020/04/01 | 2,501 | 2,501 | 2,366 | 2,369 | 30,400 |
2020/03/31 | 2,614 | 2,614 | 2,486 | 2,545 | 39,700 |
2020/03/30 | 2,555 | 2,635 | 2,492 | 2,614 | 45,400 |
2020/03/27 | 2,486 | 2,549 | 2,461 | 2,549 | 93,200 |
2020/03/26 | 2,275 | 2,493 | 2,275 | 2,467 | 60,900 |
2020/03/25 | 2,267 | 2,337 | 2,167 | 2,275 | 32,200 |
2020/03/24 | 2,366 | 2,366 | 2,157 | 2,217 | 31,300 |
2020/03/23 | 2,200 | 2,399 | 2,165 | 2,349 | 54,300 |
2020/03/19 | 2,063 | 2,197 | 2,041 | 2,197 | 35,200 |
2020/03/18 | 1,954 | 2,076 | 1,950 | 1,985 | 26,800 |
2020/03/17 | 1,688 | 1,948 | 1,660 | 1,939 | 37,400 |
2020/03/16 | 1,712 | 1,786 | 1,688 | 1,713 | 24,100 |
2020/03/13 | 1,742 | 1,749 | 1,645 | 1,712 | 48,600 |
2020/03/12 | 1,870 | 1,887 | 1,806 | 1,822 | 34,400 |
2020/03/11 | 1,920 | 1,976 | 1,891 | 1,899 | 19,600 |
2020/03/10 | 1,868 | 1,973 | 1,801 | 1,957 | 26,300 |
2020/03/09 | 1,948 | 1,965 | 1,878 | 1,892 | 17,800 |
2020/03/06 | 2,021 | 2,028 | 1,980 | 1,980 | 30,700 |
2020/03/05 | 2,075 | 2,122 | 2,064 | 2,071 | 17,700 |
2020/03/04 | 2,037 | 2,119 | 2,037 | 2,070 | 19,600 |
2020/03/03 | 2,178 | 2,196 | 2,071 | 2,071 | 48,700 |
2020/03/02 | 2,167 | 2,192 | 2,094 | 2,160 | 29,200 |
2020/02/28 | 2,099 | 2,125 | 2,069 | 2,117 | 35,600 |
2020/02/27 | 2,132 | 2,161 | 2,110 | 2,149 | 35,600 |
2020/02/26 | 2,110 | 2,182 | 2,071 | 2,182 | 35,600 |
2020/02/25 | 2,122 | 2,154 | 2,092 | 2,110 | 44,800 |
2020/02/21 | 2,221 | 2,267 | 2,221 | 2,250 | 7,100 |
2020/02/20 | 2,230 | 2,271 | 2,230 | 2,241 | 10,400 |
2020/02/19 | 2,242 | 2,265 | 2,223 | 2,230 | 10,000 |
2020/02/18 | 2,249 | 2,257 | 2,227 | 2,239 | 14,300 |
2020/02/17 | 2,278 | 2,278 | 2,239 | 2,249 | 10,800 |
2020/02/14 | 2,284 | 2,290 | 2,261 | 2,284 | 16,600 |
2020/02/13 | 2,330 | 2,333 | 2,284 | 2,303 | 9,400 |
2020/02/12 | 2,345 | 2,345 | 2,323 | 2,326 | 7,600 |
2020/02/10 | 2,281 | 2,376 | 2,281 | 2,361 | 11,700 |
2020/02/07 | 2,439 | 2,439 | 2,361 | 2,361 | 7,300 |
2020/02/06 | 2,399 | 2,430 | 2,395 | 2,416 | 24,100 |
2020/02/05 | 2,370 | 2,384 | 2,340 | 2,363 | 14,900 |
2020/02/04 | 2,297 | 2,361 | 2,294 | 2,361 | 12,400 |
2020/02/03 | 2,281 | 2,318 | 2,281 | 2,288 | 9,000 |
2020/01/31 | 2,320 | 2,361 | 2,320 | 2,345 | 11,100 |
2020/01/30 | 2,358 | 2,363 | 2,306 | 2,329 | 14,300 |
2020/01/29 | 2,326 | 2,382 | 2,315 | 2,369 | 14,000 |
2020/01/28 | 2,300 | 2,360 | 2,264 | 2,326 | 23,600 |
2020/01/27 | 2,367 | 2,367 | 2,306 | 2,310 | 20,900 |
2020/01/24 | 2,406 | 2,407 | 2,359 | 2,367 | 10,600 |
2020/01/23 | 2,391 | 2,413 | 2,384 | 2,389 | 8,600 |
2020/01/22 | 2,404 | 2,424 | 2,396 | 2,408 | 15,900 |
2020/01/21 | 2,370 | 2,407 | 2,370 | 2,402 | 14,700 |
2020/01/20 | 2,346 | 2,386 | 2,346 | 2,368 | 9,100 |
2020/01/17 | 2,315 | 2,358 | 2,313 | 2,334 | 17,300 |
2020/01/16 | 2,360 | 2,360 | 2,305 | 2,312 | 12,800 |
2020/01/15 | 2,335 | 2,364 | 2,313 | 2,360 | 21,600 |
2020/01/14 | 2,395 | 2,395 | 2,324 | 2,337 | 27,000 |
2020/01/10 | 2,385 | 2,405 | 2,376 | 2,395 | 20,600 |
2020/01/09 | 2,413 | 2,452 | 2,405 | 2,407 | 13,600 |
2020/01/08 | 2,487 | 2,531 | 2,390 | 2,403 | 42,700 |
2020/01/07 | 2,381 | 2,490 | 2,381 | 2,472 | 23,900 |
2020/01/06 | 2,421 | 2,456 | 2,367 | 2,370 | 27,500 |