[5946 東証1部] 長府製作所 日足 時系列データ

[5946 東証1部] 長府製作所 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112646.002656.002638.002655.0052700139464700
2017-12-082634.002659.002634.002647.0057200151057000
2017-12-072676.002706.002673.002684.002360063364200
2017-12-062678.002703.002677.002677.003270087831300
2017-12-052660.002700.002656.002700.002240060141600
2017-12-042693.002700.002666.002669.003000080622400
2017-12-012685.002698.002685.002693.001760047349200
2017-11-302697.002699.002683.002693.001810048751600
2017-11-292688.002703.002688.002697.001000026944600
2017-11-282687.002703.002680.002681.002180058588400
2017-11-272676.002704.002676.002687.001640044030800
2017-11-242662.002685.002657.002673.001560041657700
2017-11-222658.002679.002658.002662.00950025335700
2017-11-212632.002669.002632.002660.001180031317800
2017-11-202630.002654.002620.002640.001660043764700
2017-11-172652.002677.002630.002633.002650070174700
2017-11-162674.002687.002661.002672.002060055092400
2017-11-152701.002715.002677.002680.002430065399800
2017-11-142721.002742.002719.002725.001180032188800
2017-11-132740.002741.002722.002731.001550042341000
2017-11-102741.002762.002741.002753.001130031080600
2017-11-092763.002785.002734.002763.002590071646000
2017-11-082765.002769.002751.002766.002280062970500
2017-11-072734.002768.002728.002767.001720047243400
2017-11-062745.002764.002742.002747.001330036566500
2017-11-022745.002754.002733.002751.001110030479800
2017-11-012759.002763.002741.002749.002420066575500
2017-10-312764.002775.002750.002760.001430039508300
2017-10-302759.002770.002740.002764.0038800107139000
2017-10-272749.002772.002749.002764.001900052466300
2017-10-262774.002780.002756.002763.001980054813500
2017-10-252796.002800.002770.002774.001450040326600
2017-10-242776.002804.002774.002794.002160060205100
2017-10-232799.002801.002779.002797.001840051445500
2017-10-202750.002777.002750.002762.001240034279300
2017-10-192748.002774.002748.002767.001320036515800
2017-10-182770.002770.002743.002761.001150031742900
2017-10-172780.002780.002756.002768.002030056215400
2017-10-162779.002779.002753.002766.002740075817700
2017-10-132747.002791.002747.002779.003130086839800
2017-10-122699.002760.002696.002750.003510095977700
2017-10-112688.002696.002669.002693.001240033312000
2017-10-102650.002688.002647.002680.001780047469100
2017-10-062631.002653.002627.002653.0039000103151400
2017-10-052645.002647.002628.002631.001440037919400
2017-10-042650.002650.002635.002638.001330035147200
2017-10-032656.002656.002641.002646.001150030450100
2017-10-022653.002653.002635.002645.001800047578800
2017-09-292668.002677.002644.002645.003040080668800
2017-09-282700.002700.002650.002668.002120056512200
2017-09-272700.002700.002670.002683.001470039398800
2017-09-262698.002700.002673.002698.003700099630100
2017-09-252702.002711.002687.002698.003100083654500
2017-09-222700.002700.002677.002694.001550041680600
2017-09-212700.002705.002684.002693.001380037192900
2017-09-202700.002718.002688.002699.003060082659100
2017-09-192700.002710.002687.002700.003280088560400
2017-09-152660.002724.002646.002722.0048200129933900
2017-09-142691.002691.002663.002684.001720046043800
2017-09-132655.002689.002649.002680.001760047118200
2017-09-122661.002661.002641.002655.001900050411500
2017-09-112650.002667.002642.002661.001120029777300
2017-09-082645.002655.002628.002632.002820074556700
2017-09-072659.002672.002647.002669.001410037535200
2017-09-062644.002663.002640.002652.001200031819700
2017-09-052639.002658.002629.002642.001120029625900
2017-09-042673.002673.002620.002637.001550040987000
2017-09-012696.002696.002678.002679.00910024406600
2017-08-312690.002690.002670.002689.00870023343600
2017-08-302685.002686.002668.002684.001030027596800
2017-08-292678.002684.002658.002676.001370036630400
2017-08-282665.002683.002665.002678.001010027007600
2017-08-252658.002683.002655.002665.00710018939300
2017-08-242645.002683.002645.002648.001240033005000
2017-08-232690.002690.002637.002657.001860049413200
2017-08-222642.002662.002621.002662.001290034089000
2017-08-212641.002665.002622.002638.00830021922400
2017-08-182617.002652.002617.002619.001260033082000
2017-08-172656.002669.002635.002649.001080028615600
2017-08-162633.002676.002631.002661.00790020964800
2017-08-152628.002680.002625.002649.001370036372700
2017-08-142653.002665.002615.002628.001940051153900
2017-08-102665.002691.002665.002677.001440038549500
2017-08-092678.002690.002639.002665.001620043119100
2017-08-082705.002705.002676.002697.00860023148500
2017-08-072700.002713.002689.002697.002030054822000
2017-08-042691.002704.002678.002697.001100029600100
2017-08-032690.002700.002651.002691.001270034101800
2017-08-022693.002720.002691.002707.001660044943900
2017-08-012681.002710.002679.002700.001340036169600
2017-07-312700.002715.002684.002699.002810075869300
2017-07-282678.002700.002677.002700.002090056273600
2017-07-272630.002700.002630.002676.002370063397400
2017-07-262609.002623.002607.002622.001050027440700
2017-07-252616.002623.002599.002607.001210031546400
2017-07-242587.002625.002581.002623.002820073482100
2017-07-212606.002611.002595.002601.002200057254700
2017-07-202618.002634.002607.002610.001630042656000
2017-07-192615.002630.002605.002618.001820047702700
2017-07-182604.002616.002588.002612.002300059913400
2017-07-142608.002610.002601.002604.00710018501000
2017-07-132609.002611.002595.002604.00920023952400
2017-07-122615.002621.002601.002604.00690017991300
2017-07-112591.002630.002591.002621.002410063012300
2017-07-102608.002619.002585.002591.002020052447800
2017-07-072601.002620.002581.002581.003040078857700
2017-07-062637.002664.002620.002621.001880049462500
2017-07-052644.002660.002640.002642.001250033064600
2017-07-042700.002700.002644.002649.001660044047900
2017-07-032704.002704.002665.002669.001330035614200
2017-06-302692.002698.002661.002677.002990080049400
2017-06-292696.002701.002683.002691.001370036863100
2017-06-282679.002706.002679.002683.001470039516100
2017-06-272740.002740.002720.002720.001370037332500
2017-06-262740.002743.002725.002728.001550042396300
2017-06-232734.002747.002726.002740.001410038630000
2017-06-222729.002746.002717.002728.001280034947400
2017-06-212732.002749.002707.002726.002830077253400
2017-06-202750.002758.002729.002734.003490095726600
2017-06-192700.002763.002700.002748.0041900115009200
2017-06-162746.002776.002678.002678.003040083001700
2017-06-152735.002759.002723.002743.001640045029700
2017-06-142719.002753.002695.002735.002070056556500
2017-06-132702.002731.002700.002709.001630044259100
2017-06-122722.002746.002708.002710.00600016300300
2017-06-092747.002750.002709.002721.002490068202800
2017-06-082769.002787.002737.002737.001700046871400
2017-06-072774.002796.002757.002785.003050084785200
2017-06-062835.002839.002772.002777.001970055281100
2017-06-052767.002834.002766.002832.0043000121136100
2017-06-022740.002825.002740.002817.0038400107097200
2017-06-012694.002765.002694.002750.002300062986400
2017-05-312686.002745.002682.002685.001710046068600
2017-05-302692.002725.002669.002711.00940025379200
2017-05-292712.002721.002689.002689.00610016481700
2017-05-262735.002743.002694.002695.001480040253300
2017-05-252721.002753.002716.002735.001280034994900
2017-05-242750.002750.002721.002727.001130030932200
2017-05-232718.002748.002710.002735.001860050746900
2017-05-222723.002728.002701.002720.00580015770900
2017-05-192730.002730.002702.002723.001430038879600
2017-05-182734.002744.002717.002735.001390037988700
2017-05-172760.002770.002739.002760.00900024824900
2017-05-162789.002792.002771.002787.001600044553200
2017-05-152742.002767.002740.002760.001840050733900
2017-05-122742.002758.002724.002749.002040055940700
2017-05-112760.002760.002729.002743.001750047989200
2017-05-102740.002762.002728.002746.002330064056700
2017-05-092706.002730.002695.002716.001750047517700
2017-05-082651.002722.002651.002691.0049300132783300
2017-05-022700.002740.002691.002701.003120084507300
2017-05-012660.002694.002650.002688.001110029709000
2017-04-282686.002687.002664.002666.001010026986600
2017-04-272685.002699.002662.002674.003160084812500
2017-04-262670.002691.002670.002685.001190031929200
2017-04-252636.002674.002631.002670.001960052105200
2017-04-242648.002648.002621.002635.002160056982300
2017-04-212595.002612.002581.002598.001930050108100
2017-04-202586.002606.002579.002594.001470038125400
2017-04-192567.002636.002567.002591.001880048977200
2017-04-182596.002626.002591.002604.001720044882500
2017-04-172550.002584.002550.002572.001270032633700
2017-04-142565.002574.002531.002547.001960050033600
2017-04-132603.002604.002567.002589.001880048716300
2017-04-122619.002619.002569.002603.002360061280500
2017-04-112632.002658.002626.002640.001150030396500
2017-04-102692.002698.002653.002666.00890023778300
2017-04-072666.002692.002649.002653.001940051691300
2017-04-062654.002665.002625.002626.002120056032000
2017-04-052622.002662.002622.002636.001090028782400
2017-04-042652.002652.002604.002617.001310034346500
2017-04-032636.002661.002622.002635.001750046212100
2017-03-312674.002674.002602.002603.001030027191000
2017-03-302686.002693.002652.002658.001220032540100
2017-03-292734.002734.002694.002700.003090083589100
2017-03-282690.002730.002690.002711.0045500123136000
2017-03-272710.002721.002682.002688.001900051214200
2017-03-242688.002723.002682.002710.001440039011900
2017-03-232700.002742.002676.002697.001520041082500
2017-03-222717.002746.002702.002719.001650044878200
2017-03-212755.002799.002751.002776.001720047816200
2017-03-172718.002792.002715.002792.002520069530700
2017-03-162674.002741.002674.002723.002990081397000
2017-03-152754.002754.002701.002710.001560042394200
2017-03-142787.002800.002754.002763.002240062151800
2017-03-132768.002799.002765.002775.001430039722500
2017-03-102773.002786.002742.002768.0044800124077800
2017-03-092724.002727.002693.002723.001400038072500
2017-03-082747.002747.002689.002704.001840049851700
2017-03-072747.002773.002734.002747.001020028075800
2017-03-062765.002828.002746.002766.001780049411700
2017-03-032756.002798.002756.002765.001850051366300
2017-03-022745.002783.002738.002756.001900052375300
2017-03-012727.002758.002727.002745.00840023073200
2017-02-282741.002770.002724.002735.002710074463300
2017-02-272729.002744.002704.002709.001550042187700
2017-02-242709.002741.002709.002729.001120030593700
2017-02-232710.002722.002696.002722.00600016279100
2017-02-222700.002719.002667.002697.00790021316500
2017-02-212698.002726.002685.002701.001180031875200
2017-02-202707.002735.002694.002724.00930025277100
2017-02-172674.002730.002674.002707.001610043580000
2017-02-162675.002716.002675.002702.001970053268200
2017-02-152649.002684.002642.002673.002150057369100
2017-02-142620.002640.002598.002620.003700096873200
2017-02-132630.002630.002599.002605.003160082477900
2017-02-102600.002638.002583.002598.0043500113452600
2017-02-092558.002567.002540.002552.001050026795400
2017-02-082553.002589.002509.002583.002080053177700
2017-02-072551.002579.002551.002552.001260032275000
2017-02-062611.002611.002558.002563.001430036773900
2017-02-032543.002598.002543.002582.001260032434500
2017-02-022593.002606.002539.002544.001460037529300
2017-02-012566.002600.002557.002593.001250032369000
2017-01-312563.002605.002553.002579.001300033504500
2017-01-302607.002610.002570.002598.001330034546500
2017-01-272604.002645.002604.002607.001510039499500
2017-01-262600.002615.002589.002604.001450037746600
2017-01-252609.002609.002569.002581.00900023284100
2017-01-242586.002587.002560.002565.00610015671000
2017-01-232574.002597.002574.002576.00850021928600
2017-01-202582.002616.002574.002606.001760045827600
2017-01-192596.002612.002565.002582.001050027132500
2017-01-182554.002558.002523.002547.001470037371400
2017-01-172598.002600.002561.002569.001380035501000
2017-01-162600.002607.002572.002588.001020026389400
2017-01-132579.002624.002579.002598.001520039532900
2017-01-122607.002615.002577.002599.002850074065000
2017-01-112632.002646.002599.002613.002710070754900
2017-01-102646.002646.002592.002632.0038500100796800
2017-01-062599.002634.002593.002622.003540092437000
2017-01-052627.002640.002607.002615.002590067741500
2017-01-042606.002642.002605.002627.003440090187400
2016-12-302642.002642.002593.002627.002510065624700
2016-12-292672.002672.002627.002643.002680070876400
2016-12-282660.002698.002626.002687.001570041974500
2016-12-272708.002718.002671.002674.001680045142400
2016-12-262757.002762.002694.002719.002410065687100
2016-12-222731.002778.002713.002756.0041900115481800
2016-12-212737.002739.002711.002729.001580043026200
2016-12-202725.002748.002707.002722.001940052923300
2016-12-192729.002734.002696.002734.001720046823700
2016-12-162686.002738.002678.002717.0038000102883600
2016-12-152692.002713.002678.002686.002250060610800
2016-12-142722.002722.002674.002681.001070028744400
2016-12-132639.002716.002634.002702.002880077417400
2016-12-122643.002657.002611.002625.001960051521600
2016-12-092608.002658.002605.002657.003450090721400
2016-12-082658.002670.002635.002657.001820048233000
2016-12-072600.002634.002589.002618.001570041006700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter