[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 
2017-06-272740.002740.002720.002720.001370037332500
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
2016-12-062627.002628.002572.002582.002030052671900
2016-12-052618.002632.002586.002589.001190030868400
2016-12-022651.002696.002625.002637.001280033924200
2016-12-012705.002721.002659.002676.001890050809100
2016-11-302680.002685.002646.002661.002310061458700
2016-11-292683.002692.002669.002688.001570042076400
2016-11-282696.002710.002673.002700.001520040965800
2016-11-252693.002733.002673.002696.001600043185700
2016-11-242738.002738.002682.002691.00890024028800
2016-11-222709.002715.002691.002707.001380037339900
2016-11-212688.002730.002688.002709.00990026768000
2016-11-182675.002705.002669.002688.003470093298500
2016-11-172618.002668.002617.002665.001960051896200
2016-11-162655.002660.002603.002653.001440037998600
2016-11-152615.002646.002598.002627.002840074493500
2016-11-142608.002627.002577.002613.001440037593400
2016-11-112610.002635.002536.002564.002270058691600
2016-11-102551.002609.002545.002583.002590066704400
2016-11-092592.002615.002401.002401.002130052614700
2016-11-082608.002633.002559.002576.00940024434200
2016-11-072584.002614.002554.002608.00940024421900
2016-11-042558.002585.002522.002534.001560039681300
2016-11-022650.002650.002600.002610.001280033533000
2016-11-012692.002701.002667.002689.001270034092400
2016-10-312700.002712.002692.002703.001300035117700
2016-10-282721.002726.002684.002706.003560096239500
2016-10-272697.002705.002677.002697.001290034747100
2016-10-262713.002734.002687.002695.002280061579300
2016-10-252715.002736.002707.002713.002350063855900
2016-10-242691.002742.002691.002721.001100029822800
2016-10-212740.002750.002703.002710.00970026345200
2016-10-202696.002787.002665.002744.0076000208442200
2016-10-192651.002669.002620.002665.00780020722500
2016-10-182650.002676.002649.002670.00910024254500
2016-10-172665.002687.002625.002650.001100029225300
2016-10-142650.002688.002642.002671.001430038068400
2016-10-132650.002683.002630.002678.001570041719700
2016-10-122654.002714.002650.002662.002030054326000
2016-10-112708.002758.002629.002702.001390037663500
2016-10-072719.002727.002700.002708.00380010291700
2016-10-062741.002759.002725.002748.001370037604000
2016-10-052731.002731.002675.002710.001710046230700
2016-10-042682.002699.002655.002688.001310035132900
2016-10-032690.002719.002625.002666.001260033577100
2016-09-302677.002696.002624.002640.001730045916400
2016-09-292703.002750.002703.002745.001480040509700
2016-09-282695.002730.002646.002703.0041000110611800
2016-09-272600.002700.002559.002700.003030080417700
2016-09-262683.002683.002582.002605.002150056480600
2016-09-232695.002700.002637.002683.003260087154800
2016-09-212564.002694.002564.002694.002420064285300
2016-09-202589.002600.002543.002576.001220031451400
2016-09-162582.002608.002570.002599.001620041997500
2016-09-152546.002546.002512.002536.00650016482000
2016-09-142504.002570.002504.002554.00730018609000
2016-09-132550.002550.002501.002512.00770019402700
2016-09-122493.002536.002493.002523.00930023400200
2016-09-092600.002600.002541.002541.002240057912700
2016-09-082600.002602.002563.002597.001150029829100
2016-09-072559.002610.002549.002600.002010052041900
2016-09-062528.002581.002497.002560.00960024480900
2016-09-052515.002549.002464.002491.001190029944000
2016-09-022493.002515.002479.002513.00780019494300
2016-09-012471.002497.002471.002494.00660016396600
2016-08-312440.002465.002420.002465.00790019335400
2016-08-302438.002438.002394.002400.00480011533600
2016-08-292443.002444.002401.002438.00850020666200
2016-08-262403.002415.002376.002381.001720041267900
2016-08-252384.002412.002376.002403.00620014878900
2016-08-242390.002398.002358.002383.0038009038400
2016-08-232395.002432.002366.002369.001530036460300
2016-08-222385.002435.002370.002419.00960023103600
2016-08-192359.002387.002338.002353.001560036742600
2016-08-182390.002418.002356.002359.001370032507400
2016-08-172450.002487.002384.002407.002680064855700
2016-08-162566.002566.002450.002450.001910047328600
2016-08-152574.002577.002566.002566.0033008479900
2016-08-122566.002594.002566.002574.00940024212400
2016-08-102502.002543.002482.002540.00620015699000
2016-08-092466.002513.002466.002502.00950023740300
2016-08-082505.002505.002458.002473.00820020289500
2016-08-052544.002564.002476.002478.001280032045100
2016-08-042600.002600.002489.002502.001800045476200
2016-08-032520.002620.002520.002596.003250083847100
2016-08-022557.002619.002557.002580.001160030006200
2016-08-012581.002590.002520.002585.001760045103400
2016-07-292582.002631.002560.002618.002650069095100
2016-07-282571.002596.002551.002582.001440037123500
2016-07-272574.002617.002568.002586.0040000103380100
2016-07-262585.002603.002540.002541.002840072682700
2016-07-252567.002610.002567.002585.00950024611800
2016-07-222577.002624.002577.002589.00840021805900
2016-07-212625.002625.002604.002620.002020052903700
2016-07-202639.002639.002613.002625.002060054216200
2016-07-192650.002678.002626.002639.001540040721900
2016-07-152625.002639.002607.002625.002480065114200
2016-07-142625.002636.002613.002617.002140056097200
2016-07-132648.002648.002591.002604.002280059839300
2016-07-122601.002632.002587.002602.0038800101420800
2016-07-112434.002597.002434.002581.002650067644900
2016-07-082460.002460.002424.002424.001770043153900
2016-07-072398.002445.002398.002410.001350032680600
2016-07-062454.002454.002373.002410.002540061060100
2016-07-052500.002512.002477.002498.00870021681800
2016-07-042438.002497.002438.002489.00910022528300
2016-07-012500.002510.002461.002483.001230030599100
2016-06-302552.002584.002474.002474.001220030550600
2016-06-292502.002550.002492.002513.001700042705800
2016-06-282470.002533.002461.002471.003370084008800
2016-06-272382.002481.002382.002470.002330056906800
2016-06-242543.002565.002320.002341.002550061708800
2016-06-232528.002573.002491.002551.001750044427200
2016-06-222489.002510.002477.002500.001370034194200

   ※ 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。 

s7db.com Twitter Blog