[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 
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
2016-06-212442.002526.002442.002506.001590039706800
2016-06-202500.002516.002431.002485.001780044375800
2016-06-172463.002500.002440.002476.001500037069800
2016-06-162508.002530.002434.002434.001890046663200
2016-06-152514.002578.002514.002521.001090027622100
2016-06-142593.002633.002533.002537.001230031544000
2016-06-132700.002700.002600.002603.002480065391800
2016-06-102709.002780.002638.002700.0072100195590300
2016-06-092790.002815.002750.002757.0052100145052100
2016-06-082651.002840.002554.002830.0072900201683500
2016-06-072682.002692.002636.002670.001080028893300
2016-06-062553.002656.002553.002651.001420037383500
2016-06-032552.002605.002546.002578.00710018259600
2016-06-022597.002652.002552.002553.00790020386500
2016-06-012636.002666.002624.002640.00800021178600
2016-05-312650.002665.002633.002650.002540067272800
2016-05-302627.002700.002623.002682.00740019746200
2016-05-272649.002653.002625.002633.001460038614800
2016-05-262617.002648.002617.002642.00880023144900
2016-05-252599.002630.002581.002616.00980025504600
2016-05-242575.002584.002547.002547.00530013580900
2016-05-232523.002585.002507.002584.001020026048200
2016-05-202505.002592.002505.002546.001100028069500
2016-05-192563.002563.002480.002522.00900022685400
2016-05-182568.002568.002493.002525.00930023526800
2016-05-172526.002575.002510.002570.001140029110700
2016-05-162457.002514.002457.002486.001050026209900
2016-05-132473.002505.002435.002436.001890046428200
2016-05-122502.002510.002457.002461.002980073969200
2016-05-112624.002624.002516.002561.001030026451200
2016-05-102428.002593.002415.002585.003320083635800
2016-05-092445.002445.002392.002412.00960023186400
2016-05-062469.002480.002377.002395.002570061748700
2016-05-022456.002500.002425.002441.002070050702000
2016-04-282700.002739.002544.002559.002080054898800
2016-04-272639.002669.002611.002644.001410037242300
2016-04-262627.002663.002597.002615.001260033114600
2016-04-252608.002645.002593.002627.001080028276000
2016-04-222631.002631.002544.002601.001870048560300
2016-04-212640.002645.002583.002634.001970051709100
2016-04-202567.002609.002528.002540.001950049876000
2016-04-192544.002551.002511.002547.001210030681700
2016-04-182492.002524.002464.002466.001820045221300
2016-04-152627.002627.002565.002570.001080028021700
2016-04-142560.002631.002499.002628.003280085298700
2016-04-132500.002507.002475.002497.00480011991400
2016-04-122442.002513.002442.002475.00960023798600
2016-04-112436.002488.002432.002461.001510037144600
2016-04-082438.002513.002436.002446.001880046373100
2016-04-072484.002520.002484.002488.00520012979000
2016-04-062465.002546.002449.002513.001870046797500
2016-04-052574.002574.002456.002458.002430060705500
2016-04-042515.002605.002515.002604.001810046736300
2016-04-012653.002653.002481.002487.003750094790400
2016-03-312668.002700.002606.002608.001600042196600
2016-03-302693.002712.002650.002668.002740073499700
2016-03-292661.002719.002660.002693.002920078467700
2016-03-282551.002660.002551.002660.002270059418100
2016-03-252589.002619.002541.002551.001780045648500
2016-03-242633.002650.002584.002587.001350035247200
2016-03-232650.002651.002628.002649.001370036266000
2016-03-222650.002656.002634.002650.002910077091700
2016-03-182621.002654.002588.002654.002380062622200
2016-03-172650.002656.002618.002619.002650070025000
2016-03-162609.002645.002599.002627.00970025454900
2016-03-152647.002657.002615.002631.003580094684300
2016-03-142685.002700.002637.002649.003690098301700
2016-03-112598.002698.002580.002669.0050800133570300
2016-03-102483.002599.002483.002587.002140054924100
2016-03-092402.002453.002402.002435.001380033548500
2016-03-082490.002523.002383.002402.003700090221400
2016-03-072538.002568.002505.002507.001010025544100
2016-03-042561.002561.002485.002538.001450036618600
2016-03-032557.002600.002529.002561.001410036095900
2016-03-022540.002599.002519.002569.002960075549800
2016-03-012419.002506.002400.002477.001990048995700
2016-02-292600.002632.002410.002418.002150053396100
2016-02-262648.002700.002567.002577.002540066870300
2016-02-252552.002670.002552.002648.002100055332500
2016-02-242456.002629.002456.002563.002880074092400
2016-02-232490.002525.002448.002506.001290032300000
2016-02-222446.002507.002444.002490.00840020875500
2016-02-192470.002511.002442.002481.001210029859600
2016-02-182509.002553.002489.002511.00880022200700
2016-02-172494.002554.002423.002447.001590039507100
2016-02-162508.002666.002458.002498.002320059684300
2016-02-152395.002559.002345.002545.001930048414200
2016-02-122351.002478.002340.002345.002810067150500
2016-02-102499.002503.002393.002401.001990048530900
2016-02-092392.002445.002392.002399.001530036929200
2016-02-082406.002512.002406.002504.00870021593700
2016-02-052410.002477.002410.002450.001240030266100
2016-02-042472.002522.002408.002417.001550038147600
2016-02-032545.002565.002500.002522.001340033811200
2016-02-022614.002637.002558.002620.001880049140200
2016-02-012491.002594.002486.002590.002140054810900
2016-01-292390.002490.002371.002458.002490060498300
2016-01-282428.002477.002418.002426.001650040339000
2016-01-272413.002462.002413.002444.001430034938000
2016-01-262480.002480.002377.002378.001850044825800
2016-01-252496.002521.002466.002480.001680041800400
2016-01-222413.002459.002380.002446.002330056373800
2016-01-212315.002443.002315.002330.003490083197500
2016-01-202422.002444.002358.002358.001670040050800
2016-01-192481.002513.002447.002449.001200029695500
2016-01-182496.002508.002460.002481.001050026025900
2016-01-152539.002590.002488.002497.002040051764800
2016-01-142468.002520.002465.002493.002050051055600
2016-01-132411.002575.002411.002562.001710042913800
2016-01-122414.002480.002406.002406.002600063145600
2016-01-082576.002600.002505.002514.002420061926900
2016-01-072640.002663.002562.002600.002300060092300
2016-01-062690.002711.002608.002643.002310061524200
2016-01-052737.002771.002690.002690.001730046913500
2016-01-042879.002905.002738.002742.001780049882700
2015-12-302888.002946.002872.002887.002880083869800
2015-12-292849.002870.002842.002865.001760050315700
2015-12-282757.002859.002757.002849.00900025359800
2015-12-252779.002779.002753.002757.00440012156400
2015-12-242822.002822.002779.002780.00610017041000
2015-12-222738.002806.002738.002792.00820022812000
2015-12-212783.002801.002724.002748.001410038854800
2015-12-182847.002879.002785.002833.002300065158300
2015-12-172827.002857.002795.002845.002390067878500
2015-12-162786.002808.002743.002771.002790077483600
2015-12-152821.002832.002780.002786.002160060699600
2015-12-142745.002829.002734.002820.002600072191200
2015-12-112828.002833.002768.002795.0058100163948500
2015-12-102661.002747.002661.002717.002790075665800
2015-12-092731.002758.002680.002681.001780047926400
2015-12-082800.002830.002730.002766.001910053174600
2015-12-072720.002797.002720.002789.002050057059200
2015-12-042720.002732.002667.002685.002860077103100
2015-12-032757.002775.002742.002749.001600044090400
2015-12-022764.002782.002740.002757.002420066970200
2015-12-012750.002750.002719.002749.00840023020300
2015-11-302743.002760.002741.002746.001120030785300
2015-11-272739.002768.002720.002742.002340064257500
2015-11-262708.002746.002708.002729.001220033318700

   ※ 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