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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 2,025 | 2,028 | 2,003 | 2,015 | 21,400 | 2,015 |
| 2022-09-30 | 2,051 | 2,069 | 2,034 | 2,041 | 29,200 | 2,041 |
| 2022-09-29 | 2,002 | 2,055 | 2,002 | 2,055 | 68,700 | 2,055 |
| 2022-09-28 | 1,985 | 2,012 | 1,969 | 2,002 | 40,300 | 2,002 |
| 2022-09-27 | 2,022 | 2,022 | 1,994 | 1,999 | 37,000 | 1,999 |
| 2022-09-26 | 2,027 | 2,039 | 2,005 | 2,022 | 41,700 | 2,022 |
| 2022-09-22 | 2,000 | 2,032 | 2,000 | 2,028 | 32,900 | 2,028 |
| 2022-09-21 | 2,030 | 2,034 | 2,012 | 2,014 | 30,700 | 2,014 |
| 2022-09-20 | 1,997 | 2,043 | 1,997 | 2,043 | 40,000 | 2,043 |
| 2022-09-16 | 2,004 | 2,007 | 1,992 | 1,996 | 31,300 | 1,996 |
| 2022-09-15 | 2,020 | 2,020 | 2,004 | 2,013 | 19,000 | 2,013 |
| 2022-09-14 | 2,044 | 2,044 | 2,016 | 2,020 | 23,500 | 2,020 |
| 2022-09-13 | 2,044 | 2,054 | 2,030 | 2,052 | 18,100 | 2,052 |
| 2022-09-12 | 2,024 | 2,043 | 2,009 | 2,036 | 18,800 | 2,036 |
| 2022-09-09 | 2,025 | 2,045 | 2,011 | 2,016 | 38,600 | 2,016 |
| 2022-09-08 | 1,994 | 2,050 | 1,994 | 2,050 | 48,400 | 2,050 |
| 2022-09-07 | 1,995 | 1,995 | 1,976 | 1,983 | 26,700 | 1,983 |
| 2022-09-06 | 1,992 | 2,015 | 1,987 | 1,996 | 36,400 | 1,996 |
| 2022-09-05 | 1,996 | 2,003 | 1,973 | 1,992 | 23,500 | 1,992 |
| 2022-09-02 | 1,979 | 2,009 | 1,975 | 2,008 | 43,100 | 2,008 |
| 2022-09-01 | 1,982 | 1,982 | 1,965 | 1,969 | 23,700 | 1,969 |
| 2022-08-31 | 1,973 | 1,995 | 1,963 | 1,991 | 53,500 | 1,991 |
| 2022-08-30 | 1,968 | 1,987 | 1,968 | 1,975 | 22,700 | 1,975 |
| 2022-08-29 | 1,958 | 1,974 | 1,952 | 1,965 | 31,400 | 1,965 |
| 2022-08-26 | 1,986 | 2,004 | 1,986 | 1,986 | 27,100 | 1,986 |
| 2022-08-25 | 1,966 | 1,996 | 1,966 | 1,986 | 23,600 | 1,986 |
| 2022-08-24 | 1,969 | 1,972 | 1,960 | 1,966 | 11,500 | 1,966 |
| 2022-08-23 | 1,981 | 1,981 | 1,962 | 1,969 | 24,100 | 1,969 |
| 2022-08-22 | 1,974 | 1,989 | 1,962 | 1,984 | 13,700 | 1,984 |
| 2022-08-19 | 1,967 | 1,988 | 1,964 | 1,983 | 22,400 | 1,983 |
| 2022-08-18 | 1,985 | 1,985 | 1,951 | 1,955 | 21,800 | 1,955 |
| 2022-08-17 | 1,969 | 1,989 | 1,963 | 1,988 | 29,900 | 1,988 |
| 2022-08-16 | 1,944 | 1,971 | 1,944 | 1,967 | 29,600 | 1,967 |
| 2022-08-15 | 1,949 | 1,949 | 1,935 | 1,944 | 17,100 | 1,944 |
| 2022-08-12 | 1,917 | 1,951 | 1,901 | 1,944 | 73,000 | 1,944 |
| 2022-08-10 | 1,912 | 1,912 | 1,863 | 1,897 | 52,500 | 1,897 |
| 2022-08-09 | 1,835 | 1,850 | 1,832 | 1,833 | 22,700 | 1,833 |
| 2022-08-08 | 1,826 | 1,835 | 1,815 | 1,835 | 19,000 | 1,835 |
| 2022-08-05 | 1,797 | 1,824 | 1,792 | 1,824 | 20,900 | 1,824 |
| 2022-08-04 | 1,799 | 1,810 | 1,790 | 1,797 | 31,400 | 1,797 |
| 2022-08-03 | 1,819 | 1,819 | 1,791 | 1,799 | 24,500 | 1,799 |
| 2022-08-02 | 1,860 | 1,860 | 1,816 | 1,825 | 98,000 | 1,825 |
| 2022-08-01 | 1,865 | 1,869 | 1,856 | 1,866 | 37,300 | 1,866 |
| 2022-07-29 | 1,865 | 1,865 | 1,841 | 1,858 | 47,600 | 1,858 |
| 2022-07-28 | 1,838 | 1,871 | 1,823 | 1,871 | 297,900 | 1,871 |
| 2022-07-27 | 1,835 | 1,840 | 1,823 | 1,838 | 50,000 | 1,838 |
| 2022-07-26 | 1,819 | 1,837 | 1,814 | 1,829 | 39,200 | 1,829 |
| 2022-07-25 | 1,815 | 1,823 | 1,809 | 1,820 | 32,200 | 1,820 |
| 2022-07-22 | 1,803 | 1,825 | 1,802 | 1,824 | 33,900 | 1,824 |
| 2022-07-21 | 1,801 | 1,808 | 1,788 | 1,806 | 30,200 | 1,806 |
| 2022-07-20 | 1,805 | 1,817 | 1,796 | 1,817 | 50,100 | 1,817 |
| 2022-07-19 | 1,792 | 1,794 | 1,777 | 1,789 | 29,900 | 1,789 |
| 2022-07-15 | 1,796 | 1,801 | 1,773 | 1,792 | 25,700 | 1,792 |
| 2022-07-14 | 1,797 | 1,797 | 1,773 | 1,794 | 27,700 | 1,794 |
| 2022-07-13 | 1,767 | 1,798 | 1,767 | 1,798 | 34,700 | 1,798 |
| 2022-07-12 | 1,803 | 1,803 | 1,765 | 1,774 | 59,800 | 1,774 |
| 2022-07-11 | 1,773 | 1,808 | 1,770 | 1,803 | 54,800 | 1,803 |
| 2022-07-08 | 1,777 | 1,796 | 1,758 | 1,760 | 69,500 | 1,760 |
| 2022-07-07 | 1,766 | 1,783 | 1,759 | 1,777 | 38,600 | 1,777 |
| 2022-07-06 | 1,758 | 1,762 | 1,747 | 1,756 | 29,800 | 1,756 |
| 2022-07-05 | 1,760 | 1,773 | 1,759 | 1,764 | 22,900 | 1,764 |
| 2022-07-04 | 1,759 | 1,768 | 1,753 | 1,756 | 27,500 | 1,756 |
| 2022-07-01 | 1,763 | 1,782 | 1,731 | 1,743 | 55,500 | 1,743 |
| 2022-06-30 | 1,760 | 1,774 | 1,756 | 1,763 | 46,400 | 1,763 |
| 2022-06-29 | 1,759 | 1,793 | 1,749 | 1,782 | 118,400 | 1,782 |
| 2022-06-28 | 1,764 | 1,800 | 1,764 | 1,794 | 147,100 | 1,794 |
| 2022-06-27 | 1,772 | 1,776 | 1,756 | 1,767 | 44,500 | 1,767 |
| 2022-06-24 | 1,754 | 1,765 | 1,743 | 1,761 | 33,900 | 1,761 |
| 2022-06-23 | 1,740 | 1,757 | 1,740 | 1,752 | 20,200 | 1,752 |
| 2022-06-22 | 1,756 | 1,767 | 1,740 | 1,746 | 15,900 | 1,746 |
| 2022-06-21 | 1,747 | 1,762 | 1,740 | 1,756 | 28,000 | 1,756 |
| 2022-06-20 | 1,755 | 1,762 | 1,730 | 1,736 | 36,100 | 1,736 |
| 2022-06-17 | 1,745 | 1,765 | 1,740 | 1,755 | 37,600 | 1,755 |
| 2022-06-16 | 1,759 | 1,789 | 1,759 | 1,781 | 56,600 | 1,781 |
| 2022-06-15 | 1,744 | 1,760 | 1,740 | 1,740 | 57,600 | 1,740 |
| 2022-06-14 | 1,751 | 1,760 | 1,747 | 1,749 | 53,400 | 1,749 |
| 2022-06-13 | 1,775 | 1,782 | 1,762 | 1,771 | 48,400 | 1,771 |
| 2022-06-10 | 1,787 | 1,799 | 1,781 | 1,781 | 49,700 | 1,781 |
| 2022-06-09 | 1,801 | 1,817 | 1,796 | 1,796 | 27,600 | 1,796 |
| 2022-06-08 | 1,797 | 1,811 | 1,796 | 1,805 | 31,300 | 1,805 |
| 2022-06-07 | 1,799 | 1,810 | 1,796 | 1,797 | 27,000 | 1,797 |
| 2022-06-06 | 1,785 | 1,805 | 1,783 | 1,799 | 34,000 | 1,799 |
| 2022-06-03 | 1,812 | 1,816 | 1,781 | 1,786 | 54,400 | 1,786 |
| 2022-06-02 | 1,833 | 1,833 | 1,801 | 1,809 | 27,700 | 1,809 |
| 2022-06-01 | 1,793 | 1,843 | 1,793 | 1,843 | 31,500 | 1,843 |
| 2022-05-31 | 1,800 | 1,810 | 1,785 | 1,797 | 41,900 | 1,797 |
| 2022-05-30 | 1,802 | 1,811 | 1,791 | 1,800 | 85,700 | 1,800 |
| 2022-05-27 | 1,804 | 1,808 | 1,789 | 1,790 | 21,800 | 1,790 |
| 2022-05-26 | 1,791 | 1,812 | 1,788 | 1,791 | 24,900 | 1,791 |
| 2022-05-25 | 1,800 | 1,813 | 1,791 | 1,791 | 34,100 | 1,791 |
| 2022-05-24 | 1,809 | 1,816 | 1,785 | 1,788 | 39,100 | 1,788 |
| 2022-05-23 | 1,838 | 1,854 | 1,812 | 1,812 | 27,800 | 1,812 |
| 2022-05-20 | 1,811 | 1,833 | 1,811 | 1,832 | 22,600 | 1,832 |
| 2022-05-19 | 1,811 | 1,835 | 1,804 | 1,813 | 28,100 | 1,813 |
| 2022-05-18 | 1,815 | 1,840 | 1,815 | 1,831 | 16,400 | 1,831 |
| 2022-05-17 | 1,840 | 1,858 | 1,813 | 1,813 | 26,600 | 1,813 |
| 2022-05-16 | 1,870 | 1,870 | 1,839 | 1,840 | 15,300 | 1,840 |
| 2022-05-13 | 1,831 | 1,870 | 1,830 | 1,870 | 22,000 | 1,870 |
| 2022-05-12 | 1,852 | 1,868 | 1,834 | 1,834 | 25,300 | 1,834 |
| 2022-05-11 | 1,873 | 1,899 | 1,869 | 1,871 | 18,800 | 1,871 |
| 2022-05-10 | 1,876 | 1,901 | 1,869 | 1,874 | 19,300 | 1,874 |
| 2022-05-09 | 1,911 | 1,924 | 1,882 | 1,882 | 16,900 | 1,882 |
| 2022-05-06 | 1,927 | 1,937 | 1,920 | 1,934 | 13,900 | 1,934 |
| 2022-05-02 | 1,904 | 1,936 | 1,896 | 1,927 | 18,200 | 1,927 |
| 2022-04-28 | 1,848 | 1,911 | 1,848 | 1,911 | 19,700 | 1,911 |
| 2022-04-27 | 1,820 | 1,866 | 1,811 | 1,856 | 65,300 | 1,856 |
| 2022-04-26 | 1,854 | 1,862 | 1,841 | 1,847 | 31,200 | 1,847 |
| 2022-04-25 | 1,860 | 1,868 | 1,854 | 1,854 | 15,700 | 1,854 |
| 2022-04-22 | 1,871 | 1,886 | 1,857 | 1,870 | 23,700 | 1,870 |
| 2022-04-21 | 1,888 | 1,898 | 1,877 | 1,888 | 29,800 | 1,888 |
| 2022-04-20 | 1,900 | 1,916 | 1,891 | 1,898 | 16,900 | 1,898 |
| 2022-04-19 | 1,870 | 1,893 | 1,866 | 1,893 | 18,800 | 1,893 |
| 2022-04-18 | 1,893 | 1,893 | 1,869 | 1,870 | 17,500 | 1,870 |
| 2022-04-15 | 1,918 | 1,922 | 1,898 | 1,898 | 13,100 | 1,898 |
| 2022-04-14 | 1,907 | 1,924 | 1,901 | 1,919 | 12,600 | 1,919 |
| 2022-04-13 | 1,883 | 1,922 | 1,883 | 1,910 | 24,800 | 1,910 |
| 2022-04-12 | 1,910 | 1,913 | 1,884 | 1,884 | 29,500 | 1,884 |
| 2022-04-11 | 1,937 | 1,937 | 1,916 | 1,925 | 17,100 | 1,925 |
| 2022-04-08 | 1,947 | 1,959 | 1,926 | 1,937 | 21,300 | 1,937 |
| 2022-04-07 | 1,953 | 1,953 | 1,930 | 1,948 | 17,800 | 1,948 |
| 2022-04-06 | 1,992 | 1,992 | 1,968 | 1,968 | 12,700 | 1,968 |
| 2022-04-05 | 1,997 | 1,999 | 1,978 | 1,992 | 14,100 | 1,992 |
| 2022-04-04 | 1,981 | 1,996 | 1,975 | 1,990 | 10,400 | 1,990 |
| 2022-04-01 | 1,981 | 1,987 | 1,960 | 1,981 | 14,500 | 1,981 |
| 2022-03-31 | 1,996 | 2,012 | 1,985 | 1,987 | 24,800 | 1,987 |
| 2022-03-30 | 2,060 | 2,060 | 1,987 | 2,021 | 23,700 | 2,021 |
| 2022-03-29 | 2,030 | 2,044 | 1,999 | 2,044 | 34,700 | 2,044 |
| 2022-03-28 | 2,002 | 2,028 | 2,000 | 2,028 | 18,400 | 2,028 |
| 2022-03-25 | 2,024 | 2,036 | 1,981 | 2,001 | 11,400 | 2,001 |
| 2022-03-24 | 2,018 | 2,024 | 1,978 | 2,024 | 19,500 | 2,024 |
| 2022-03-23 | 2,020 | 2,038 | 2,014 | 2,038 | 23,100 | 2,038 |
| 2022-03-22 | 2,016 | 2,020 | 1,988 | 2,020 | 25,600 | 2,020 |
| 2022-03-18 | 1,992 | 2,019 | 1,952 | 2,019 | 36,600 | 2,019 |
| 2022-03-17 | 1,978 | 1,995 | 1,960 | 1,994 | 21,700 | 1,994 |
| 2022-03-16 | 1,954 | 1,987 | 1,946 | 1,978 | 21,300 | 1,978 |
| 2022-03-15 | 1,930 | 1,961 | 1,930 | 1,956 | 12,600 | 1,956 |
| 2022-03-14 | 1,940 | 1,954 | 1,935 | 1,946 | 10,800 | 1,946 |
| 2022-03-11 | 1,964 | 1,969 | 1,932 | 1,940 | 22,900 | 1,940 |
| 2022-03-10 | 1,923 | 2,001 | 1,923 | 2,001 | 27,800 | 2,001 |
| 2022-03-09 | 1,925 | 1,925 | 1,874 | 1,889 | 19,100 | 1,889 |
| 2022-03-08 | 1,924 | 1,935 | 1,901 | 1,925 | 21,100 | 1,925 |
| 2022-03-07 | 1,930 | 1,947 | 1,914 | 1,924 | 16,200 | 1,924 |
| 2022-03-04 | 1,948 | 1,964 | 1,931 | 1,938 | 11,500 | 1,938 |
| 2022-03-03 | 1,950 | 1,986 | 1,948 | 1,948 | 13,600 | 1,948 |
| 2022-03-02 | 1,964 | 1,984 | 1,944 | 1,944 | 13,500 | 1,944 |
| 2022-03-01 | 2,017 | 2,022 | 1,985 | 1,985 | 23,600 | 1,985 |
| 2022-02-28 | 1,979 | 2,008 | 1,979 | 2,002 | 23,000 | 2,002 |
| 2022-02-25 | 1,982 | 1,983 | 1,966 | 1,979 | 9,400 | 1,979 |
| 2022-02-24 | 1,978 | 1,990 | 1,963 | 1,990 | 10,900 | 1,990 |
| 2022-02-22 | 1,975 | 1,989 | 1,958 | 1,977 | 12,700 | 1,977 |
| 2022-02-21 | 1,993 | 1,993 | 1,965 | 1,982 | 5,300 | 1,982 |
| 2022-02-18 | 1,966 | 1,998 | 1,966 | 1,993 | 16,100 | 1,993 |
| 2022-02-17 | 1,996 | 2,001 | 1,966 | 1,974 | 14,700 | 1,974 |
| 2022-02-16 | 1,960 | 2,002 | 1,960 | 1,996 | 12,000 | 1,996 |
| 2022-02-15 | 1,974 | 1,993 | 1,954 | 1,959 | 14,500 | 1,959 |
| 2022-02-14 | 1,989 | 1,989 | 1,953 | 1,973 | 27,400 | 1,973 |
| 2022-02-10 | 1,985 | 2,002 | 1,982 | 2,002 | 16,000 | 2,002 |
| 2022-02-09 | 1,988 | 1,988 | 1,973 | 1,985 | 7,000 | 1,985 |
| 2022-02-08 | 1,945 | 1,988 | 1,945 | 1,988 | 12,900 | 1,988 |
| 2022-02-07 | 1,960 | 1,979 | 1,941 | 1,945 | 13,300 | 1,945 |
| 2022-02-04 | 1,948 | 1,974 | 1,940 | 1,960 | 11,500 | 1,960 |
| 2022-02-03 | 1,975 | 1,977 | 1,945 | 1,948 | 14,200 | 1,948 |
| 2022-02-02 | 1,920 | 1,986 | 1,920 | 1,986 | 14,800 | 1,986 |
| 2022-02-01 | 1,969 | 1,969 | 1,918 | 1,918 | 18,500 | 1,918 |
| 2022-01-31 | 1,943 | 1,965 | 1,941 | 1,965 | 7,800 | 1,965 |
| 2022-01-28 | 1,914 | 1,949 | 1,914 | 1,949 | 21,800 | 1,949 |
| 2022-01-27 | 1,973 | 1,976 | 1,914 | 1,914 | 27,500 | 1,914 |
| 2022-01-26 | 1,992 | 1,995 | 1,971 | 1,973 | 15,300 | 1,973 |
| 2022-01-25 | 2,002 | 2,002 | 1,973 | 1,992 | 12,200 | 1,992 |
| 2022-01-24 | 2,005 | 2,006 | 1,988 | 2,002 | 9,800 | 2,002 |
| 2022-01-21 | 1,976 | 2,005 | 1,968 | 2,005 | 14,300 | 2,005 |
| 2022-01-20 | 1,980 | 2,006 | 1,979 | 1,980 | 11,300 | 1,980 |
| 2022-01-19 | 1,998 | 2,008 | 1,979 | 1,980 | 37,200 | 1,980 |
| 2022-01-18 | 2,024 | 2,035 | 2,002 | 2,002 | 16,400 | 2,002 |
| 2022-01-17 | 2,043 | 2,055 | 2,016 | 2,022 | 7,800 | 2,022 |
| 2022-01-14 | 2,015 | 2,063 | 2,015 | 2,043 | 22,000 | 2,043 |
| 2022-01-13 | 2,031 | 2,044 | 2,016 | 2,016 | 9,800 | 2,016 |
| 2022-01-12 | 2,031 | 2,060 | 2,031 | 2,058 | 10,200 | 2,058 |
| 2022-01-11 | 2,034 | 2,035 | 2,013 | 2,031 | 21,800 | 2,031 |
| 2022-01-07 | 2,037 | 2,062 | 2,031 | 2,031 | 19,100 | 2,031 |
| 2022-01-06 | 2,072 | 2,072 | 2,035 | 2,035 | 10,000 | 2,035 |
| 2022-01-05 | 2,070 | 2,084 | 2,063 | 2,075 | 13,300 | 2,075 |
| 2022-01-04 | 2,040 | 2,070 | 2,033 | 2,065 | 14,800 | 2,065 |
分割・併合履歴 ： [1996-12-25]1株→1.1株