5946 (株)長府製作所 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 |
---|---|---|---|---|---|---|
2023-03-20 | 2,107 | 2,107 | 2,047 | 2,059 | 17,300 | 2,059 |
2023-03-17 | 2,089 | 2,143 | 2,071 | 2,107 | 17,900 | 2,107 |
2023-03-16 | 2,062 | 2,082 | 2,062 | 2,077 | 16,600 | 2,077 |
2023-03-15 | 2,081 | 2,131 | 2,081 | 2,123 | 15,500 | 2,123 |
2023-03-14 | 2,115 | 2,118 | 2,053 | 2,082 | 25,000 | 2,082 |
2023-03-13 | 2,196 | 2,196 | 2,137 | 2,154 | 14,200 | 2,154 |
2023-03-10 | 2,200 | 2,212 | 2,190 | 2,199 | 39,200 | 2,199 |
2023-03-09 | 2,182 | 2,234 | 2,175 | 2,222 | 33,900 | 2,222 |
2023-03-08 | 2,169 | 2,181 | 2,155 | 2,172 | 17,300 | 2,172 |
2023-03-07 | 2,148 | 2,183 | 2,148 | 2,169 | 25,200 | 2,169 |
2023-03-06 | 2,158 | 2,158 | 2,136 | 2,146 | 13,700 | 2,146 |
2023-03-03 | 2,125 | 2,158 | 2,113 | 2,152 | 31,700 | 2,152 |
2023-03-02 | 2,114 | 2,138 | 2,101 | 2,108 | 21,300 | 2,108 |
2023-03-01 | 2,091 | 2,137 | 2,089 | 2,126 | 22,600 | 2,126 |
2023-02-28 | 2,179 | 2,179 | 2,099 | 2,115 | 55,000 | 2,115 |
2023-02-27 | 2,163 | 2,177 | 2,163 | 2,174 | 13,500 | 2,174 |
2023-02-24 | 2,113 | 2,164 | 2,110 | 2,163 | 36,500 | 2,163 |
2023-02-22 | 2,100 | 2,109 | 2,088 | 2,101 | 28,800 | 2,101 |
2023-02-21 | 2,101 | 2,106 | 2,090 | 2,100 | 19,600 | 2,100 |
2023-02-20 | 2,074 | 2,109 | 2,074 | 2,101 | 22,900 | 2,101 |
2023-02-17 | 2,079 | 2,086 | 2,071 | 2,074 | 14,600 | 2,074 |
2023-02-16 | 2,100 | 2,107 | 2,091 | 2,099 | 17,400 | 2,099 |
2023-02-15 | 2,099 | 2,107 | 2,091 | 2,092 | 14,400 | 2,092 |
2023-02-14 | 2,076 | 2,100 | 2,071 | 2,099 | 18,700 | 2,099 |
2023-02-13 | 2,048 | 2,074 | 2,047 | 2,066 | 19,700 | 2,066 |
2023-02-10 | 2,039 | 2,056 | 2,024 | 2,048 | 41,000 | 2,048 |
2023-02-09 | 2,040 | 2,059 | 2,040 | 2,047 | 21,600 | 2,047 |
2023-02-08 | 2,074 | 2,085 | 2,041 | 2,047 | 22,700 | 2,047 |
2023-02-07 | 2,074 | 2,088 | 2,062 | 2,074 | 20,700 | 2,074 |
2023-02-06 | 2,053 | 2,085 | 2,053 | 2,074 | 27,000 | 2,074 |
2023-02-03 | 2,061 | 2,072 | 2,058 | 2,061 | 14,400 | 2,061 |
2023-02-02 | 2,108 | 2,108 | 2,080 | 2,082 | 13,600 | 2,082 |
2023-02-01 | 2,117 | 2,120 | 2,091 | 2,093 | 15,400 | 2,093 |
2023-01-31 | 2,078 | 2,117 | 2,078 | 2,111 | 44,200 | 2,111 |
2023-01-30 | 2,077 | 2,085 | 2,065 | 2,074 | 35,500 | 2,074 |
2023-01-27 | 2,067 | 2,076 | 2,058 | 2,073 | 16,100 | 2,073 |
2023-01-26 | 2,064 | 2,076 | 2,053 | 2,067 | 25,200 | 2,067 |
2023-01-25 | 2,045 | 2,074 | 2,040 | 2,064 | 31,300 | 2,064 |
2023-01-24 | 2,022 | 2,056 | 2,022 | 2,051 | 29,800 | 2,051 |
2023-01-23 | 1,996 | 2,015 | 1,990 | 2,012 | 28,200 | 2,012 |
2023-01-20 | 1,976 | 1,990 | 1,976 | 1,979 | 7,200 | 1,979 |
2023-01-19 | 1,985 | 1,992 | 1,975 | 1,976 | 15,200 | 1,976 |
2023-01-18 | 1,969 | 1,999 | 1,967 | 1,991 | 24,100 | 1,991 |
2023-01-17 | 1,941 | 1,961 | 1,941 | 1,959 | 17,500 | 1,959 |
2023-01-16 | 1,928 | 1,959 | 1,928 | 1,941 | 14,500 | 1,941 |
2023-01-13 | 1,931 | 1,949 | 1,929 | 1,940 | 15,200 | 1,940 |
2023-01-12 | 1,929 | 1,949 | 1,918 | 1,947 | 17,800 | 1,947 |
2023-01-11 | 1,909 | 1,938 | 1,909 | 1,929 | 18,700 | 1,929 |
2023-01-10 | 1,908 | 1,925 | 1,891 | 1,896 | 20,600 | 1,896 |
2023-01-06 | 1,896 | 1,912 | 1,889 | 1,908 | 19,300 | 1,908 |
2023-01-05 | 1,898 | 1,906 | 1,885 | 1,897 | 25,400 | 1,897 |
2023-01-04 | 1,913 | 1,914 | 1,888 | 1,898 | 25,300 | 1,898 |
分割・併合履歴 : [1996-12-25]1株→1.1株