2993 (株)長栄の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,100	2,129	2,100	2,123	2,000	2,123
2023-12-28	2,105	2,122	2,105	2,122	300	2,122
2023-12-27	2,094	2,122	2,094	2,122	4,100	2,122
2023-12-26	2,118	2,118	2,094	2,094	1,000	2,094
2023-12-25	2,093	2,119	2,090	2,115	4,300	2,115
2023-12-22	2,070	2,090	2,070	2,090	2,400	2,090
2023-12-21	2,070	2,090	2,060	2,088	2,500	2,088
2023-12-20	2,011	2,060	2,011	2,060	13,300	2,060
2023-12-19	2,035	2,044	2,011	2,042	10,400	2,042
2023-12-18	2,053	2,053	2,053	2,053	200	2,053
2023-12-15	2,058	2,058	2,050	2,050	1,200	2,050
2023-12-14	2,073	2,073	2,039	2,039	1,600	2,039
2023-12-13	2,033	2,055	2,033	2,055	2,600	2,055
2023-12-12	2,040	2,051	2,035	2,051	2,600	2,051
2023-12-11	2,033	2,046	2,033	2,046	2,600	2,046
2023-12-08	2,066	2,070	2,025	2,030	5,000	2,030
2023-12-07	2,070	2,070	2,070	2,070	100	2,070
2023-12-06	2,060	2,073	2,060	2,070	1,000	2,070
2023-12-05	2,075	2,080	2,060	2,060	7,200	2,060
2023-12-04	2,095	2,095	2,072	2,087	3,500	2,087
2023-12-01	2,106	2,106	2,071	2,097	3,100	2,097
2023-11-30	2,090	2,100	2,087	2,093	4,800	2,093
2023-11-29	2,108	2,108	2,091	2,100	3,600	2,100
2023-11-28	2,130	2,130	2,090	2,100	1,500	2,100
2023-11-27	2,080	2,093	2,080	2,085	3,100	2,085
2023-11-24	2,071	2,083	2,071	2,080	2,800	2,080
2023-11-22	2,077	2,097	2,077	2,089	3,100	2,089
2023-11-21	2,123	2,123	2,077	2,087	4,300	2,087
2023-11-20	2,070	2,088	2,070	2,088	1,500	2,088
2023-11-17	2,087	2,087	2,081	2,081	200	2,081
2023-11-16	2,072	2,100	2,072	2,100	2,700	2,100
2023-11-15	2,099	2,100	2,085	2,085	2,700	2,085
2023-11-14	2,081	2,093	2,080	2,081	8,000	2,081
2023-11-13	2,130	2,130	2,080	2,080	7,000	2,080
2023-11-10	2,130	2,137	2,130	2,134	1,000	2,134
2023-11-09	2,095	2,131	2,095	2,130	8,400	2,130
2023-11-08	2,114	2,133	2,114	2,127	1,000	2,127
2023-11-07	2,129	2,133	2,129	2,130	4,000	2,130
2023-11-06	2,133	2,133	2,123	2,129	2,100	2,129
2023-11-02	2,099	2,122	2,099	2,122	200	2,122
2023-11-01	2,111	2,111	2,090	2,110	300	2,110
2023-10-31	2,096	2,096	2,073	2,089	3,200	2,089
2023-10-30	2,101	2,102	2,100	2,100	700	2,100
2023-10-27	2,095	2,114	2,095	2,110	400	2,110
2023-10-26	2,120	2,120	2,092	2,092	800	2,092
2023-10-25	2,091	2,100	2,091	2,100	1,200	2,100
2023-10-24	2,100	2,124	2,086	2,118	3,100	2,118
2023-10-23	2,095	2,125	2,095	2,125	800	2,125
2023-10-20	2,090	2,090	2,090	2,090	1,800	2,090
2023-10-19	2,092	2,093	2,090	2,092	800	2,092
2023-10-18	2,087	2,134	2,087	2,091	800	2,091
2023-10-17	2,118	2,118	2,082	2,095	1,300	2,095
2023-10-16	2,145	2,145	2,074	2,118	1,600	2,118
2023-10-13	2,105	2,180	2,063	2,180	3,700	2,180
2023-10-12	2,105	2,118	2,102	2,102	600	2,102
2023-10-11	2,102	2,122	2,102	2,106	1,800	2,106
2023-10-10	2,097	2,124	2,097	2,124	1,200	2,124
2023-10-06	2,139	2,139	2,139	2,139	100	2,139
2023-10-05	2,093	2,138	2,093	2,138	5,600	2,138
2023-10-04	2,155	2,155	2,097	2,097	4,500	2,097
2023-10-03	2,193	2,193	2,161	2,167	600	2,167
2023-10-02	2,183	2,184	2,183	2,183	900	2,183
2023-09-29	2,190	2,192	2,176	2,184	1,600	2,184
2023-09-28	2,192	2,193	2,186	2,190	900	2,190
2023-09-27	2,182	2,216	2,182	2,216	3,500	2,216
2023-09-26	2,230	2,230	2,180	2,205	10,800	2,205
2023-09-25	2,189	2,230	2,189	2,230	2,600	2,230
2023-09-22	2,146	2,200	2,146	2,189	8,800	2,189
2023-09-21	2,195	2,195	2,161	2,181	2,800	2,181
2023-09-20	2,105	2,191	2,105	2,191	9,100	2,191
2023-09-19	2,084	2,120	2,069	2,110	9,400	2,110
2023-09-15	2,045	2,087	2,045	2,071	8,600	2,071
2023-09-14	2,052	2,053	2,052	2,053	900	2,053
2023-09-13	2,060	2,070	2,048	2,068	2,300	2,068
2023-09-12	2,060	2,060	2,060	2,060	200	2,060
2023-09-11	2,072	2,073	2,051	2,051	2,900	2,051
2023-09-08	2,070	2,072	2,049	2,072	3,800	2,072
2023-09-07	2,065	2,087	2,054	2,070	2,600	2,070
2023-09-06	2,039	2,069	2,025	2,060	30,500	2,060
2023-09-05	2,086	2,086	2,050	2,067	10,800	2,067
2023-09-04	2,040	2,070	2,040	2,070	8,900	2,070
2023-09-01	2,010	2,031	2,010	2,031	3,700	2,031
2023-08-31	2,002	2,002	2,000	2,002	2,500	2,002
2023-08-30	2,000	2,001	2,000	2,000	1,300	2,000
2023-08-29	2,000	2,001	2,000	2,000	1,400	2,000
2023-08-28	1,999	2,000	1,999	2,000	900	2,000
2023-08-25	2,010	2,010	2,001	2,002	2,000	2,002
2023-08-24	2,001	2,010	1,994	2,010	2,700	2,010
2023-08-23	2,005	2,005	2,000	2,005	1,400	2,005
2023-08-22	2,000	2,004	2,000	2,002	2,200	2,002
2023-08-21	1,996	2,008	1,996	2,000	12,900	2,000
2023-08-18	2,010	2,025	2,003	2,025	1,100	2,025
2023-08-17	2,019	2,020	2,010	2,010	2,200	2,010
2023-08-16	2,040	2,040	2,016	2,019	1,300	2,019
2023-08-15	2,040	2,040	2,030	2,040	2,200	2,040
2023-08-14	2,039	2,049	2,027	2,040	5,500	2,040
2023-08-10	2,049	2,049	2,032	2,038	1,200	2,038
2023-08-09	2,054	2,054	2,022	2,035	1,500	2,035
2023-08-08	2,034	2,054	2,034	2,041	1,100	2,041
2023-08-07	2,035	2,043	2,030	2,032	2,700	2,032
2023-08-04	2,045	2,055	2,035	2,036	2,000	2,036
2023-08-03	2,070	2,070	2,043	2,045	900	2,045
2023-08-02	2,074	2,074	2,050	2,074	1,800	2,074
2023-08-01	2,046	2,075	2,046	2,074	1,200	2,074
2023-07-31	2,059	2,065	2,043	2,065	4,200	2,065
2023-07-28	2,067	2,067	2,040	2,046	2,800	2,046
2023-07-27	2,035	2,035	2,035	2,035	100	2,035
2023-07-26	2,049	2,049	2,031	2,031	3,000	2,031
2023-07-25	2,036	2,047	2,036	2,047	500	2,047
2023-07-24	2,057	2,057	2,040	2,040	900	2,040
2023-07-21	2,047	2,047	2,035	2,035	1,200	2,035
2023-07-20	2,037	2,045	2,035	2,045	2,400	2,045
2023-07-19	2,056	2,056	2,042	2,055	3,400	2,055
2023-07-18	2,057	2,057	2,050	2,050	1,900	2,050
2023-07-14	2,040	2,040	2,037	2,037	600	2,037
2023-07-13	2,039	2,050	2,038	2,040	600	2,040
2023-07-12	2,041	2,050	2,038	2,042	800	2,042
2023-07-11	2,057	2,057	2,044	2,044	700	2,044
2023-07-10	2,036	2,060	2,036	2,041	3,000	2,041
2023-07-07	2,037	2,047	2,036	2,038	2,000	2,038
2023-07-06	2,044	2,058	2,044	2,046	1,100	2,046
2023-07-05	2,035	2,056	2,035	2,046	2,200	2,046
2023-07-04	2,039	2,060	2,035	2,060	2,700	2,060
2023-07-03	2,050	2,059	2,039	2,039	5,300	2,039
2023-06-30	2,056	2,061	2,048	2,053	1,100	2,053
2023-06-29	2,060	2,065	2,033	2,056	5,100	2,056
2023-06-28	2,065	2,065	2,056	2,058	2,300	2,058
2023-06-27	2,067	2,095	2,045	2,060	4,800	2,060
2023-06-26	2,056	2,056	2,047	2,049	1,900	2,049
2023-06-23	2,057	2,057	2,050	2,056	2,200	2,056
2023-06-22	2,060	2,071	2,060	2,064	1,800	2,064
2023-06-21	2,060	2,063	2,051	2,063	2,200	2,063
2023-06-20	2,043	2,065	2,043	2,060	1,100	2,060
2023-06-19	2,051	2,059	2,038	2,059	5,400	2,059
2023-06-16	2,079	2,079	2,044	2,050	6,200	2,050
2023-06-15	2,034	2,053	2,034	2,053	4,400	2,053
2023-06-14	2,034	2,055	2,020	2,044	6,000	2,044
2023-06-13	2,026	2,037	2,020	2,035	3,300	2,035
2023-06-12	2,023	2,037	2,022	2,037	2,700	2,037
2023-06-09	2,011	2,020	2,011	2,016	3,400	2,016
2023-06-08	2,011	2,012	2,011	2,011	900	2,011
2023-06-07	2,011	2,027	2,011	2,013	5,200	2,013
2023-06-06	2,010	2,035	2,010	2,018	8,500	2,018
2023-06-05	2,017	2,022	2,006	2,019	3,400	2,019
2023-06-02	2,002	2,004	1,990	2,004	5,200	2,004
2023-06-01	2,000	2,012	2,000	2,005	2,000	2,005
2023-05-31	1,999	2,003	1,998	2,003	1,000	2,003
2023-05-30	2,008	2,008	2,000	2,000	1,000	2,000
2023-05-29	2,002	2,004	1,998	2,000	4,000	2,000
2023-05-26	2,020	2,020	2,002	2,002	1,600	2,002
2023-05-25	2,001	2,015	1,999	2,015	5,000	2,015
2023-05-24	2,018	2,018	2,003	2,018	2,800	2,018
2023-05-23	2,001	2,018	1,983	2,018	7,200	2,018
2023-05-22	1,998	2,016	1,991	1,998	6,600	1,998
2023-05-19	2,002	2,010	1,998	2,009	4,900	2,009
2023-05-18	2,025	2,025	2,000	2,010	5,100	2,010
2023-05-17	1,961	2,014	1,961	2,014	6,600	2,014
2023-05-16	1,982	2,039	1,967	1,967	16,900	1,967
2023-05-15	2,000	2,099	1,970	1,995	38,500	1,995
2023-05-12	2,093	2,093	2,084	2,092	2,400	2,092
2023-05-11	2,091	2,100	2,090	2,097	2,000	2,097
2023-05-10	2,120	2,120	2,080	2,114	3,600	2,114
2023-05-09	2,051	2,120	2,051	2,120	6,200	2,120
2023-05-08	2,065	2,066	2,042	2,053	4,400	2,053
2023-05-02	2,040	2,104	2,040	2,066	5,500	2,066
2023-05-01	2,045	2,067	2,036	2,060	3,700	2,060
2023-04-28	2,091	2,100	2,063	2,067	5,600	2,067
2023-04-27	2,125	2,125	2,091	2,091	4,400	2,091
2023-04-26	2,102	2,162	2,101	2,129	6,300	2,129
2023-04-25	2,115	2,135	2,091	2,134	7,800	2,134
2023-04-24	2,070	2,126	2,070	2,117	12,300	2,117
2023-04-21	2,017	2,055	2,017	2,055	7,600	2,055
2023-04-20	2,015	2,045	2,009	2,038	3,600	2,038
2023-04-19	2,014	2,018	2,012	2,018	1,200	2,018
2023-04-18	2,057	2,057	2,016	2,016	6,800	2,016
2023-04-17	2,025	2,060	2,023	2,037	16,200	2,037
2023-04-14	1,988	2,010	1,988	2,004	4,200	2,004
2023-04-13	1,995	2,000	1,971	1,981	6,000	1,981
2023-04-12	2,010	2,014	1,975	2,001	14,900	2,001
2023-04-11	2,015	2,016	2,001	2,010	5,100	2,010
2023-04-10	2,014	2,030	2,014	2,014	5,600	2,014
2023-04-07	2,022	2,022	2,011	2,014	900	2,014
2023-04-06	2,040	2,048	2,000	2,022	5,800	2,022
2023-04-05	2,058	2,060	2,035	2,048	6,600	2,048
2023-04-04	2,060	2,072	2,058	2,060	3,600	2,060
2023-04-03	2,081	2,081	2,055	2,067	5,700	2,067
2023-03-31	2,057	2,080	2,034	2,080	7,100	2,080
2023-03-30	2,062	2,062	2,021	2,030	13,100	2,030
2023-03-29	2,080	2,100	2,080	2,087	3,800	2,087
2023-03-28	2,099	2,114	2,080	2,080	5,600	2,080
2023-03-27	2,118	2,120	2,080	2,099	9,300	2,099
2023-03-24	2,100	2,107	2,050	2,105	6,300	2,105
2023-03-23	2,074	2,093	2,056	2,093	8,800	2,093
2023-03-22	2,071	2,119	2,067	2,074	5,900	2,074
2023-03-20	2,100	2,100	2,006	2,055	10,900	2,055
2023-03-17	2,140	2,182	2,058	2,101	26,100	2,101
2023-03-16	1,972	2,140	1,970	2,124	136,200	2,124
2023-03-15	1,878	1,899	1,878	1,892	3,300	1,892
2023-03-14	1,883	1,891	1,876	1,876	4,300	1,876
2023-03-13	1,900	1,900	1,886	1,892	4,800	1,892
2023-03-10	1,904	1,905	1,902	1,902	3,200	1,902
2023-03-09	1,910	1,912	1,906	1,910	3,700	1,910
2023-03-08	1,916	1,916	1,903	1,906	2,500	1,906
2023-03-07	1,918	1,918	1,904	1,909	4,100	1,909
2023-03-06	1,922	1,935	1,906	1,919	5,400	1,919
2023-03-03	1,895	1,928	1,887	1,922	7,900	1,922
2023-03-02	1,885	1,902	1,876	1,886	5,800	1,886
2023-03-01	1,899	1,923	1,880	1,900	8,000	1,900
2023-02-28	1,910	1,926	1,899	1,899	6,200	1,899
2023-02-27	1,905	1,909	1,888	1,905	6,500	1,905
2023-02-24	1,878	1,912	1,859	1,909	11,600	1,909
2023-02-22	1,857	1,874	1,852	1,873	1,900	1,873
2023-02-21	1,874	1,880	1,850	1,873	4,300	1,873
2023-02-20	1,850	1,876	1,832	1,874	8,900	1,874
2023-02-17	1,876	1,876	1,851	1,852	3,100	1,852
2023-02-16	1,880	1,880	1,860	1,876	4,000	1,876
2023-02-15	1,888	1,888	1,865	1,880	5,100	1,880
2023-02-14	1,850	1,878	1,829	1,869	11,100	1,869
2023-02-13	1,848	1,855	1,840	1,850	6,400	1,850
2023-02-10	1,833	1,847	1,821	1,847	6,600	1,847
2023-02-09	1,835	1,835	1,826	1,828	2,400	1,828
2023-02-08	1,832	1,834	1,823	1,825	1,600	1,825
2023-02-07	1,819	1,833	1,813	1,826	1,500	1,826
2023-02-06	1,818	1,819	1,804	1,819	3,000	1,819
2023-02-03	1,810	1,818	1,796	1,803	2,300	1,803
2023-02-02	1,822	1,822	1,800	1,810	2,100	1,810
2023-02-01	1,826	1,829	1,800	1,806	3,300	1,806
2023-01-31	1,837	1,837	1,824	1,831	4,500	1,831
2023-01-30	1,832	1,835	1,817	1,825	4,700	1,825
2023-01-27	1,799	1,818	1,799	1,817	2,500	1,817
2023-01-26	1,798	1,805	1,793	1,797	3,200	1,797
2023-01-25	1,784	1,797	1,784	1,797	800	1,797
2023-01-24	1,788	1,796	1,785	1,786	1,700	1,786
2023-01-23	1,787	1,799	1,787	1,793	2,300	1,793
2023-01-20	1,785	1,786	1,785	1,785	2,200	1,785
2023-01-19	1,783	1,795	1,783	1,785	1,300	1,785
2023-01-18	1,783	1,783	1,783	1,783	100	1,783
2023-01-17	1,789	1,789	1,778	1,782	1,200	1,782
2023-01-16	1,772	1,790	1,772	1,782	4,900	1,782
2023-01-13	1,792	1,795	1,778	1,786	5,600	1,786
2023-01-12	1,802	1,816	1,796	1,796	3,600	1,796
2023-01-11	1,805	1,809	1,795	1,803	3,200	1,803
2023-01-10	1,820	1,829	1,805	1,805	2,100	1,805
2023-01-06	1,815	1,831	1,815	1,819	3,900	1,819
2023-01-05	1,838	1,843	1,816	1,829	4,100	1,829
2023-01-04	1,803	1,838	1,803	1,838	6,100	1,838

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2993 (株)長栄 の時系列データ [2023年度]

2993 (株)長栄の時系列データ [2023年度]