5946 (株)長府製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-101,9861,9911,9671,97218,2001,972
2024-10-092,0052,0051,9821,98211,3001,982
2024-10-082,0042,0091,9912,00012,5002,000
2024-10-072,0202,0242,0072,00916,8002,009
2024-10-041,9932,0201,9932,01024,6002,010
2024-10-032,0112,0121,9821,98314,8001,983
2024-10-021,9691,9901,9611,97828,2001,978
2024-10-011,9651,9821,9591,96922,5001,969
2024-09-301,9511,9841,9471,96730,5001,967
2024-09-272,0122,0121,9771,98926,5001,989
2024-09-262,0002,0221,9932,01174,7002,011
2024-09-251,9942,0081,9882,00034,3002,000
2024-09-242,0102,0131,9871,99449,2001,994
2024-09-202,0362,0452,0002,02043,2002,020
2024-09-192,0432,0472,0222,02824,7002,028
2024-09-182,0052,0352,0052,02817,7002,028
2024-09-171,9992,0101,9852,00520,8002,005
2024-09-131,9901,9981,9851,98527,6001,985
2024-09-122,0172,0231,9921,99626,8001,996
2024-09-111,9982,0071,9711,98120,6001,981
2024-09-101,9962,0221,9902,0057,8002,005
2024-09-092,0042,0301,9922,01019,0002,010
2024-09-062,0422,0422,0042,01013,9002,010
2024-09-052,0092,0382,0082,02519,6002,025
2024-09-042,0102,0312,0072,00914,7002,009
2024-09-032,0342,0542,0262,03210,7002,032
2024-09-022,0402,0552,0052,0268,0002,026
2024-08-302,0242,0512,0022,03615,4002,036
2024-08-292,0142,0261,9972,00614,9002,006
2024-08-282,0252,0282,0062,01412,4002,014
2024-08-272,0282,0432,0152,03315,3002,033
2024-08-262,0242,0332,0162,01620,6002,016
2024-08-232,0302,0432,0242,02413,9002,024
2024-08-222,0292,0502,0142,03016,0002,030
2024-08-212,0322,0342,0142,01520,4002,015
2024-08-202,0252,0522,0102,03225,5002,032
2024-08-192,0522,0532,0052,01911,8002,019
2024-08-162,0442,0582,0282,05225,2002,052
2024-08-152,0072,0141,9862,01414,1002,014
2024-08-141,9582,0001,9582,00012,7002,000
2024-08-131,9211,9551,9211,95132,2001,951
2024-08-092,0172,0171,9601,98145,0001,981
2024-08-081,9662,0051,9441,97725,3001,977
2024-08-071,9092,0291,9071,99740,6001,997
2024-08-061,9591,9931,9181,96830,5001,968
2024-08-051,9801,9941,8121,89058,6001,890
2024-08-022,0802,0892,0232,02332,7002,023
2024-08-012,1252,1292,0722,10844,1002,108
2024-07-312,1122,1592,1122,15833,1002,158
2024-07-302,1252,1642,1212,144233,0002,144
2024-07-292,1362,1442,1142,12846,9002,128
2024-07-262,1162,1452,1012,11232,4002,112
2024-07-252,1072,1372,1002,11653,2002,116
2024-07-242,1442,1612,1222,12727,5002,127
2024-07-232,1212,1562,1182,14328,9002,143
2024-07-222,1452,1482,1042,10831,1002,108
2024-07-192,1842,1842,1362,14522,7002,145
2024-07-182,2002,2042,1692,17030,4002,170
2024-07-172,2102,2182,1902,20019,7002,200
2024-07-162,2152,2222,1952,19519,5002,195
2024-07-122,1952,2202,1952,20731,1002,207
2024-07-112,2132,2192,1832,20037,7002,200
2024-07-102,1852,1972,1822,18932,3002,189
2024-07-092,1872,1992,1692,18028,8002,180
2024-07-082,1902,2132,1772,18734,8002,187
2024-07-052,2122,2122,1862,18614,3002,186
2024-07-042,1862,2122,1862,21214,4002,212
2024-07-032,1952,2012,1812,18616,4002,186
2024-07-022,2132,2132,1862,19524,7002,195
2024-07-012,2302,2352,1962,19622,2002,196
2024-06-282,2062,2162,1822,20819,0002,208
2024-06-272,1992,2142,1902,20648,4002,206
2024-06-262,2172,2382,2002,220141,4002,220
2024-06-252,2142,2432,2102,21656,7002,216
2024-06-242,1952,2152,1852,20545,3002,205
2024-06-212,2452,2502,1652,170129,4002,170
2024-06-202,2242,2572,2192,23552,8002,235
2024-06-192,1872,2232,1852,21636,0002,216
2024-06-182,1612,1852,1502,16921,4002,169
2024-06-172,1332,1602,1332,15022,4002,150
2024-06-142,1252,1542,1212,15236,6002,152
2024-06-132,1632,1642,1252,13121,1002,131
2024-06-122,1892,1892,1552,16215,8002,162
2024-06-112,1922,1992,1752,18019,0002,180
2024-06-102,1452,1862,1442,18526,9002,185
2024-06-072,1352,1492,1342,1498,9002,149
2024-06-062,1502,1542,1202,13216,3002,132
2024-06-052,1792,1802,1472,14730,7002,147
2024-06-042,2152,2342,1902,19333,3002,193
2024-06-032,2742,2742,2132,22817,0002,228
2024-05-312,2202,2862,2052,26881,7002,268
2024-05-302,1752,2162,1502,20025,2002,200
2024-05-292,1972,2162,1822,1828,5002,182
2024-05-282,2032,2232,1962,19724,7002,197
2024-05-272,1982,2202,1982,21910,6002,219
2024-05-242,2152,2192,1852,19729,6002,197
2024-05-232,2632,2632,2302,23014,0002,230
2024-05-222,2692,2772,2522,25613,0002,256
2024-05-212,2582,2872,2522,26515,2002,265
2024-05-202,2472,2612,2362,24713,8002,247
2024-05-172,2052,2532,1972,24727,8002,247
2024-05-162,2312,2352,1892,19329,2002,193
2024-05-152,2512,2512,2122,22249,1002,222
2024-05-142,2032,2172,1772,21722,3002,217
2024-05-132,1942,2082,1722,17935,6002,179
2024-05-102,2402,2662,2122,24412,6002,244
2024-05-092,2322,2872,2242,25222,4002,252
2024-05-082,2782,3072,2012,20136,0002,201
2024-05-072,2922,2982,2642,27814,5002,278
2024-05-022,2572,3062,2572,29219,0002,292
2024-05-012,2672,2842,2672,2839,6002,283
2024-04-302,2412,2852,2312,28523,3002,285
2024-04-262,1852,2422,1832,24151,8002,241
2024-04-252,2062,2172,1722,18517,3002,185
2024-04-242,2062,2282,1982,21113,6002,211
2024-04-232,1822,2122,1682,20621,5002,206
2024-04-222,2002,2002,1752,18212,7002,182
2024-04-192,1662,1712,1262,15927,9002,159
2024-04-182,1702,1922,1572,18911,4002,189
2024-04-172,1832,1862,1552,17526,7002,175
2024-04-162,2042,2132,1832,19321,4002,193
2024-04-152,2002,2292,1902,22912,5002,229
2024-04-122,2282,2482,2282,22932,8002,229
2024-04-112,2032,2252,1912,21613,9002,216
2024-04-102,1962,2202,1962,21414,2002,214
2024-04-092,2062,2302,1962,20615,6002,206
2024-04-082,1992,2162,1992,20514,8002,205
2024-04-052,1842,1992,1652,19920,6002,199
2024-04-042,1692,2072,1692,19621,9002,196
2024-04-032,1652,1962,1612,18029,2002,180
2024-04-022,2202,2202,1772,18933,0002,189
2024-04-012,2082,2202,1912,20435,0002,204
2024-03-292,1552,1922,1552,19024,3002,190
2024-03-282,1822,1902,1422,15320,4002,153
2024-03-272,1812,1992,1742,18238,1002,182
2024-03-262,1542,1802,1502,16724,8002,167
2024-03-252,1852,1862,1532,16843,3002,168
2024-03-222,2302,2302,1982,20321,9002,203
2024-03-212,2202,2322,2052,21736,2002,217
2024-03-192,1902,2072,1852,20432,7002,204
2024-03-182,1932,1942,1792,18118,8002,181
2024-03-152,1702,1942,1652,18924,2002,189
2024-03-142,1642,1732,1372,17225,6002,172
2024-03-132,1592,1632,1382,15223,7002,152
2024-03-122,1222,1582,1122,15827,4002,158
2024-03-112,1442,1452,1062,12924,8002,129
2024-03-082,1172,1702,1172,16142,6002,161
2024-03-072,1362,1392,1152,12326,2002,123
2024-03-062,1122,1342,1122,12735,7002,127
2024-03-052,1012,1192,1012,11022,9002,110
2024-03-042,0852,1112,0822,10129,9002,101
2024-03-012,0702,0882,0702,08113,1002,081
2024-02-292,0932,0992,0652,07028,5002,070
2024-02-282,0862,1272,0802,09133,1002,091
2024-02-272,0772,1112,0772,10426,8002,104
2024-02-262,0912,1072,0772,07731,3002,077
2024-02-222,1052,1052,0852,09119,3002,091
2024-02-212,0812,1052,0812,10514,6002,105
2024-02-202,1022,1032,0882,09617,1002,096
2024-02-192,0882,1042,0862,10315,6002,103
2024-02-162,0702,0972,0652,09333,4002,093
2024-02-152,0522,0732,0482,07035,0002,070
2024-02-142,0562,0562,0272,05239,9002,052
2024-02-132,0472,0672,0462,06761,5002,067
2024-02-092,0452,0782,0082,02687,5002,026
2024-02-082,1162,1162,0772,09564,6002,095
2024-02-072,0872,1182,0872,10547,3002,105
2024-02-062,1302,1302,0992,10236,6002,102
2024-02-052,1162,1392,1152,13042,9002,130
2024-02-022,1052,1192,1012,10329,3002,103
2024-02-012,1212,1232,1002,11035,6002,110
2024-01-312,0992,1202,0912,12032,4002,120
2024-01-302,1052,1212,0982,09937,6002,099
2024-01-292,0812,1032,0752,09947,7002,099
2024-01-262,0682,0742,0552,05838,0002,058
2024-01-252,0532,0752,0532,06826,3002,068
2024-01-242,0682,0682,0412,05229,5002,052
2024-01-232,0772,0872,0632,06926,1002,069
2024-01-222,0542,0792,0542,07721,1002,077
2024-01-192,0502,0592,0442,05426,7002,054
2024-01-182,0522,0532,0392,04521,1002,045
2024-01-172,0532,0762,0482,04839,5002,048
2024-01-162,1092,1102,0582,06235,2002,062
2024-01-152,0802,1162,0782,10027,7002,100
2024-01-122,1002,1032,0722,08125,5002,081
2024-01-112,0902,1032,0842,09454,2002,094
2024-01-102,0562,0742,0442,07042,7002,070
2024-01-092,0582,0642,0402,04835,3002,048
2024-01-052,0502,0612,0492,05023,5002,050
2024-01-042,0212,0382,0112,03824,7002,038

分割・併合履歴 : [1996-12-25]1株→1.1株