5946 (株)長府製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,0252,0282,0032,01521,4002,015
2022-09-302,0512,0692,0342,04129,2002,041
2022-09-292,0022,0552,0022,05568,7002,055
2022-09-281,9852,0121,9692,00240,3002,002
2022-09-272,0222,0221,9941,99937,0001,999
2022-09-262,0272,0392,0052,02241,7002,022
2022-09-222,0002,0322,0002,02832,9002,028
2022-09-212,0302,0342,0122,01430,7002,014
2022-09-201,9972,0431,9972,04340,0002,043
2022-09-162,0042,0071,9921,99631,3001,996
2022-09-152,0202,0202,0042,01319,0002,013
2022-09-142,0442,0442,0162,02023,5002,020
2022-09-132,0442,0542,0302,05218,1002,052
2022-09-122,0242,0432,0092,03618,8002,036
2022-09-092,0252,0452,0112,01638,6002,016
2022-09-081,9942,0501,9942,05048,4002,050
2022-09-071,9951,9951,9761,98326,7001,983
2022-09-061,9922,0151,9871,99636,4001,996
2022-09-051,9962,0031,9731,99223,5001,992
2022-09-021,9792,0091,9752,00843,1002,008
2022-09-011,9821,9821,9651,96923,7001,969
2022-08-311,9731,9951,9631,99153,5001,991
2022-08-301,9681,9871,9681,97522,7001,975
2022-08-291,9581,9741,9521,96531,4001,965
2022-08-261,9862,0041,9861,98627,1001,986
2022-08-251,9661,9961,9661,98623,6001,986
2022-08-241,9691,9721,9601,96611,5001,966
2022-08-231,9811,9811,9621,96924,1001,969
2022-08-221,9741,9891,9621,98413,7001,984
2022-08-191,9671,9881,9641,98322,4001,983
2022-08-181,9851,9851,9511,95521,8001,955
2022-08-171,9691,9891,9631,98829,9001,988
2022-08-161,9441,9711,9441,96729,6001,967
2022-08-151,9491,9491,9351,94417,1001,944
2022-08-121,9171,9511,9011,94473,0001,944
2022-08-101,9121,9121,8631,89752,5001,897
2022-08-091,8351,8501,8321,83322,7001,833
2022-08-081,8261,8351,8151,83519,0001,835
2022-08-051,7971,8241,7921,82420,9001,824
2022-08-041,7991,8101,7901,79731,4001,797
2022-08-031,8191,8191,7911,79924,5001,799
2022-08-021,8601,8601,8161,82598,0001,825
2022-08-011,8651,8691,8561,86637,3001,866
2022-07-291,8651,8651,8411,85847,6001,858
2022-07-281,8381,8711,8231,871297,9001,871
2022-07-271,8351,8401,8231,83850,0001,838
2022-07-261,8191,8371,8141,82939,2001,829
2022-07-251,8151,8231,8091,82032,2001,820
2022-07-221,8031,8251,8021,82433,9001,824
2022-07-211,8011,8081,7881,80630,2001,806
2022-07-201,8051,8171,7961,81750,1001,817
2022-07-191,7921,7941,7771,78929,9001,789
2022-07-151,7961,8011,7731,79225,7001,792
2022-07-141,7971,7971,7731,79427,7001,794
2022-07-131,7671,7981,7671,79834,7001,798
2022-07-121,8031,8031,7651,77459,8001,774
2022-07-111,7731,8081,7701,80354,8001,803
2022-07-081,7771,7961,7581,76069,5001,760
2022-07-071,7661,7831,7591,77738,6001,777
2022-07-061,7581,7621,7471,75629,8001,756
2022-07-051,7601,7731,7591,76422,9001,764
2022-07-041,7591,7681,7531,75627,5001,756
2022-07-011,7631,7821,7311,74355,5001,743
2022-06-301,7601,7741,7561,76346,4001,763
2022-06-291,7591,7931,7491,782118,4001,782
2022-06-281,7641,8001,7641,794147,1001,794
2022-06-271,7721,7761,7561,76744,5001,767
2022-06-241,7541,7651,7431,76133,9001,761
2022-06-231,7401,7571,7401,75220,2001,752
2022-06-221,7561,7671,7401,74615,9001,746
2022-06-211,7471,7621,7401,75628,0001,756
2022-06-201,7551,7621,7301,73636,1001,736
2022-06-171,7451,7651,7401,75537,6001,755
2022-06-161,7591,7891,7591,78156,6001,781
2022-06-151,7441,7601,7401,74057,6001,740
2022-06-141,7511,7601,7471,74953,4001,749
2022-06-131,7751,7821,7621,77148,4001,771
2022-06-101,7871,7991,7811,78149,7001,781
2022-06-091,8011,8171,7961,79627,6001,796
2022-06-081,7971,8111,7961,80531,3001,805
2022-06-071,7991,8101,7961,79727,0001,797
2022-06-061,7851,8051,7831,79934,0001,799
2022-06-031,8121,8161,7811,78654,4001,786
2022-06-021,8331,8331,8011,80927,7001,809
2022-06-011,7931,8431,7931,84331,5001,843
2022-05-311,8001,8101,7851,79741,9001,797
2022-05-301,8021,8111,7911,80085,7001,800
2022-05-271,8041,8081,7891,79021,8001,790
2022-05-261,7911,8121,7881,79124,9001,791
2022-05-251,8001,8131,7911,79134,1001,791
2022-05-241,8091,8161,7851,78839,1001,788
2022-05-231,8381,8541,8121,81227,8001,812
2022-05-201,8111,8331,8111,83222,6001,832
2022-05-191,8111,8351,8041,81328,1001,813
2022-05-181,8151,8401,8151,83116,4001,831
2022-05-171,8401,8581,8131,81326,6001,813
2022-05-161,8701,8701,8391,84015,3001,840
2022-05-131,8311,8701,8301,87022,0001,870
2022-05-121,8521,8681,8341,83425,3001,834
2022-05-111,8731,8991,8691,87118,8001,871
2022-05-101,8761,9011,8691,87419,3001,874
2022-05-091,9111,9241,8821,88216,9001,882
2022-05-061,9271,9371,9201,93413,9001,934
2022-05-021,9041,9361,8961,92718,2001,927
2022-04-281,8481,9111,8481,91119,7001,911
2022-04-271,8201,8661,8111,85665,3001,856
2022-04-261,8541,8621,8411,84731,2001,847
2022-04-251,8601,8681,8541,85415,7001,854
2022-04-221,8711,8861,8571,87023,7001,870
2022-04-211,8881,8981,8771,88829,8001,888
2022-04-201,9001,9161,8911,89816,9001,898
2022-04-191,8701,8931,8661,89318,8001,893
2022-04-181,8931,8931,8691,87017,5001,870
2022-04-151,9181,9221,8981,89813,1001,898
2022-04-141,9071,9241,9011,91912,6001,919
2022-04-131,8831,9221,8831,91024,8001,910
2022-04-121,9101,9131,8841,88429,5001,884
2022-04-111,9371,9371,9161,92517,1001,925
2022-04-081,9471,9591,9261,93721,3001,937
2022-04-071,9531,9531,9301,94817,8001,948
2022-04-061,9921,9921,9681,96812,7001,968
2022-04-051,9971,9991,9781,99214,1001,992
2022-04-041,9811,9961,9751,99010,4001,990
2022-04-011,9811,9871,9601,98114,5001,981
2022-03-311,9962,0121,9851,98724,8001,987
2022-03-302,0602,0601,9872,02123,7002,021
2022-03-292,0302,0441,9992,04434,7002,044
2022-03-282,0022,0282,0002,02818,4002,028
2022-03-252,0242,0361,9812,00111,4002,001
2022-03-242,0182,0241,9782,02419,5002,024
2022-03-232,0202,0382,0142,03823,1002,038
2022-03-222,0162,0201,9882,02025,6002,020
2022-03-181,9922,0191,9522,01936,6002,019
2022-03-171,9781,9951,9601,99421,7001,994
2022-03-161,9541,9871,9461,97821,3001,978
2022-03-151,9301,9611,9301,95612,6001,956
2022-03-141,9401,9541,9351,94610,8001,946
2022-03-111,9641,9691,9321,94022,9001,940
2022-03-101,9232,0011,9232,00127,8002,001
2022-03-091,9251,9251,8741,88919,1001,889
2022-03-081,9241,9351,9011,92521,1001,925
2022-03-071,9301,9471,9141,92416,2001,924
2022-03-041,9481,9641,9311,93811,5001,938
2022-03-031,9501,9861,9481,94813,6001,948
2022-03-021,9641,9841,9441,94413,5001,944
2022-03-012,0172,0221,9851,98523,6001,985
2022-02-281,9792,0081,9792,00223,0002,002
2022-02-251,9821,9831,9661,9799,4001,979
2022-02-241,9781,9901,9631,99010,9001,990
2022-02-221,9751,9891,9581,97712,7001,977
2022-02-211,9931,9931,9651,9825,3001,982
2022-02-181,9661,9981,9661,99316,1001,993
2022-02-171,9962,0011,9661,97414,7001,974
2022-02-161,9602,0021,9601,99612,0001,996
2022-02-151,9741,9931,9541,95914,5001,959
2022-02-141,9891,9891,9531,97327,4001,973
2022-02-101,9852,0021,9822,00216,0002,002
2022-02-091,9881,9881,9731,9857,0001,985
2022-02-081,9451,9881,9451,98812,9001,988
2022-02-071,9601,9791,9411,94513,3001,945
2022-02-041,9481,9741,9401,96011,5001,960
2022-02-031,9751,9771,9451,94814,2001,948
2022-02-021,9201,9861,9201,98614,8001,986
2022-02-011,9691,9691,9181,91818,5001,918
2022-01-311,9431,9651,9411,9657,8001,965
2022-01-281,9141,9491,9141,94921,8001,949
2022-01-271,9731,9761,9141,91427,5001,914
2022-01-261,9921,9951,9711,97315,3001,973
2022-01-252,0022,0021,9731,99212,2001,992
2022-01-242,0052,0061,9882,0029,8002,002
2022-01-211,9762,0051,9682,00514,3002,005
2022-01-201,9802,0061,9791,98011,3001,980
2022-01-191,9982,0081,9791,98037,2001,980
2022-01-182,0242,0352,0022,00216,4002,002
2022-01-172,0432,0552,0162,0227,8002,022
2022-01-142,0152,0632,0152,04322,0002,043
2022-01-132,0312,0442,0162,0169,8002,016
2022-01-122,0312,0602,0312,05810,2002,058
2022-01-112,0342,0352,0132,03121,8002,031
2022-01-072,0372,0622,0312,03119,1002,031
2022-01-062,0722,0722,0352,03510,0002,035
2022-01-052,0702,0842,0632,07513,3002,075
2022-01-042,0402,0702,0332,06514,8002,065

分割・併合履歴 : [1996-12-25]1株→1.1株