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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,116 | 2,145 | 2,101 | 2,112 | 32,400 | 2,112 |
| 2024-07-25 | 2,107 | 2,137 | 2,100 | 2,116 | 53,200 | 2,116 |
| 2024-07-24 | 2,144 | 2,161 | 2,122 | 2,127 | 27,500 | 2,127 |
| 2024-07-23 | 2,121 | 2,156 | 2,118 | 2,143 | 28,900 | 2,143 |
| 2024-07-22 | 2,145 | 2,148 | 2,104 | 2,108 | 31,100 | 2,108 |
| 2024-07-19 | 2,184 | 2,184 | 2,136 | 2,145 | 22,700 | 2,145 |
| 2024-07-18 | 2,200 | 2,204 | 2,169 | 2,170 | 30,400 | 2,170 |
| 2024-07-17 | 2,210 | 2,218 | 2,190 | 2,200 | 19,700 | 2,200 |
| 2024-07-16 | 2,215 | 2,222 | 2,195 | 2,195 | 19,500 | 2,195 |
| 2024-07-12 | 2,195 | 2,220 | 2,195 | 2,207 | 31,100 | 2,207 |
| 2024-07-11 | 2,213 | 2,219 | 2,183 | 2,200 | 37,700 | 2,200 |
| 2024-07-10 | 2,185 | 2,197 | 2,182 | 2,189 | 32,300 | 2,189 |
| 2024-07-09 | 2,187 | 2,199 | 2,169 | 2,180 | 28,800 | 2,180 |
| 2024-07-08 | 2,190 | 2,213 | 2,177 | 2,187 | 34,800 | 2,187 |
| 2024-07-05 | 2,212 | 2,212 | 2,186 | 2,186 | 14,300 | 2,186 |
| 2024-07-04 | 2,186 | 2,212 | 2,186 | 2,212 | 14,400 | 2,212 |
| 2024-07-03 | 2,195 | 2,201 | 2,181 | 2,186 | 16,400 | 2,186 |
| 2024-07-02 | 2,213 | 2,213 | 2,186 | 2,195 | 24,700 | 2,195 |
| 2024-07-01 | 2,230 | 2,235 | 2,196 | 2,196 | 22,200 | 2,196 |
| 2024-06-28 | 2,206 | 2,216 | 2,182 | 2,208 | 19,000 | 2,208 |
| 2024-06-27 | 2,199 | 2,214 | 2,190 | 2,206 | 48,400 | 2,206 |
| 2024-06-26 | 2,217 | 2,238 | 2,200 | 2,220 | 141,400 | 2,220 |
| 2024-06-25 | 2,214 | 2,243 | 2,210 | 2,216 | 56,700 | 2,216 |
| 2024-06-24 | 2,195 | 2,215 | 2,185 | 2,205 | 45,300 | 2,205 |
| 2024-06-21 | 2,245 | 2,250 | 2,165 | 2,170 | 129,400 | 2,170 |
| 2024-06-20 | 2,224 | 2,257 | 2,219 | 2,235 | 52,800 | 2,235 |
| 2024-06-19 | 2,187 | 2,223 | 2,185 | 2,216 | 36,000 | 2,216 |
| 2024-06-18 | 2,161 | 2,185 | 2,150 | 2,169 | 21,400 | 2,169 |
| 2024-06-17 | 2,133 | 2,160 | 2,133 | 2,150 | 22,400 | 2,150 |
| 2024-06-14 | 2,125 | 2,154 | 2,121 | 2,152 | 36,600 | 2,152 |
| 2024-06-13 | 2,163 | 2,164 | 2,125 | 2,131 | 21,100 | 2,131 |
| 2024-06-12 | 2,189 | 2,189 | 2,155 | 2,162 | 15,800 | 2,162 |
| 2024-06-11 | 2,192 | 2,199 | 2,175 | 2,180 | 19,000 | 2,180 |
| 2024-06-10 | 2,145 | 2,186 | 2,144 | 2,185 | 26,900 | 2,185 |
| 2024-06-07 | 2,135 | 2,149 | 2,134 | 2,149 | 8,900 | 2,149 |
| 2024-06-06 | 2,150 | 2,154 | 2,120 | 2,132 | 16,300 | 2,132 |
| 2024-06-05 | 2,179 | 2,180 | 2,147 | 2,147 | 30,700 | 2,147 |
| 2024-06-04 | 2,215 | 2,234 | 2,190 | 2,193 | 33,300 | 2,193 |
| 2024-06-03 | 2,274 | 2,274 | 2,213 | 2,228 | 17,000 | 2,228 |
| 2024-05-31 | 2,220 | 2,286 | 2,205 | 2,268 | 81,700 | 2,268 |
| 2024-05-30 | 2,175 | 2,216 | 2,150 | 2,200 | 25,200 | 2,200 |
| 2024-05-29 | 2,197 | 2,216 | 2,182 | 2,182 | 8,500 | 2,182 |
| 2024-05-28 | 2,203 | 2,223 | 2,196 | 2,197 | 24,700 | 2,197 |
| 2024-05-27 | 2,198 | 2,220 | 2,198 | 2,219 | 10,600 | 2,219 |
| 2024-05-24 | 2,215 | 2,219 | 2,185 | 2,197 | 29,600 | 2,197 |
| 2024-05-23 | 2,263 | 2,263 | 2,230 | 2,230 | 14,000 | 2,230 |
| 2024-05-22 | 2,269 | 2,277 | 2,252 | 2,256 | 13,000 | 2,256 |
| 2024-05-21 | 2,258 | 2,287 | 2,252 | 2,265 | 15,200 | 2,265 |
| 2024-05-20 | 2,247 | 2,261 | 2,236 | 2,247 | 13,800 | 2,247 |
| 2024-05-17 | 2,205 | 2,253 | 2,197 | 2,247 | 27,800 | 2,247 |
| 2024-05-16 | 2,231 | 2,235 | 2,189 | 2,193 | 29,200 | 2,193 |
| 2024-05-15 | 2,251 | 2,251 | 2,212 | 2,222 | 49,100 | 2,222 |
| 2024-05-14 | 2,203 | 2,217 | 2,177 | 2,217 | 22,300 | 2,217 |
| 2024-05-13 | 2,194 | 2,208 | 2,172 | 2,179 | 35,600 | 2,179 |
| 2024-05-10 | 2,240 | 2,266 | 2,212 | 2,244 | 12,600 | 2,244 |
| 2024-05-09 | 2,232 | 2,287 | 2,224 | 2,252 | 22,400 | 2,252 |
| 2024-05-08 | 2,278 | 2,307 | 2,201 | 2,201 | 36,000 | 2,201 |
| 2024-05-07 | 2,292 | 2,298 | 2,264 | 2,278 | 14,500 | 2,278 |
| 2024-05-02 | 2,257 | 2,306 | 2,257 | 2,292 | 19,000 | 2,292 |
| 2024-05-01 | 2,267 | 2,284 | 2,267 | 2,283 | 9,600 | 2,283 |
| 2024-04-30 | 2,241 | 2,285 | 2,231 | 2,285 | 23,300 | 2,285 |
| 2024-04-26 | 2,185 | 2,242 | 2,183 | 2,241 | 51,800 | 2,241 |
| 2024-04-25 | 2,206 | 2,217 | 2,172 | 2,185 | 17,300 | 2,185 |
| 2024-04-24 | 2,206 | 2,228 | 2,198 | 2,211 | 13,600 | 2,211 |
| 2024-04-23 | 2,182 | 2,212 | 2,168 | 2,206 | 21,500 | 2,206 |
| 2024-04-22 | 2,200 | 2,200 | 2,175 | 2,182 | 12,700 | 2,182 |
| 2024-04-19 | 2,166 | 2,171 | 2,126 | 2,159 | 27,900 | 2,159 |
| 2024-04-18 | 2,170 | 2,192 | 2,157 | 2,189 | 11,400 | 2,189 |
| 2024-04-17 | 2,183 | 2,186 | 2,155 | 2,175 | 26,700 | 2,175 |
| 2024-04-16 | 2,204 | 2,213 | 2,183 | 2,193 | 21,400 | 2,193 |
| 2024-04-15 | 2,200 | 2,229 | 2,190 | 2,229 | 12,500 | 2,229 |
| 2024-04-12 | 2,228 | 2,248 | 2,228 | 2,229 | 32,800 | 2,229 |
| 2024-04-11 | 2,203 | 2,225 | 2,191 | 2,216 | 13,900 | 2,216 |
| 2024-04-10 | 2,196 | 2,220 | 2,196 | 2,214 | 14,200 | 2,214 |
| 2024-04-09 | 2,206 | 2,230 | 2,196 | 2,206 | 15,600 | 2,206 |
| 2024-04-08 | 2,199 | 2,216 | 2,199 | 2,205 | 14,800 | 2,205 |
| 2024-04-05 | 2,184 | 2,199 | 2,165 | 2,199 | 20,600 | 2,199 |
| 2024-04-04 | 2,169 | 2,207 | 2,169 | 2,196 | 21,900 | 2,196 |
| 2024-04-03 | 2,165 | 2,196 | 2,161 | 2,180 | 29,200 | 2,180 |
| 2024-04-02 | 2,220 | 2,220 | 2,177 | 2,189 | 33,000 | 2,189 |
| 2024-04-01 | 2,208 | 2,220 | 2,191 | 2,204 | 35,000 | 2,204 |
| 2024-03-29 | 2,155 | 2,192 | 2,155 | 2,190 | 24,300 | 2,190 |
| 2024-03-28 | 2,182 | 2,190 | 2,142 | 2,153 | 20,400 | 2,153 |
| 2024-03-27 | 2,181 | 2,199 | 2,174 | 2,182 | 38,100 | 2,182 |
| 2024-03-26 | 2,154 | 2,180 | 2,150 | 2,167 | 24,800 | 2,167 |
| 2024-03-25 | 2,185 | 2,186 | 2,153 | 2,168 | 43,300 | 2,168 |
| 2024-03-22 | 2,230 | 2,230 | 2,198 | 2,203 | 21,900 | 2,203 |
| 2024-03-21 | 2,220 | 2,232 | 2,205 | 2,217 | 36,200 | 2,217 |
| 2024-03-19 | 2,190 | 2,207 | 2,185 | 2,204 | 32,700 | 2,204 |
| 2024-03-18 | 2,193 | 2,194 | 2,179 | 2,181 | 18,800 | 2,181 |
| 2024-03-15 | 2,170 | 2,194 | 2,165 | 2,189 | 24,200 | 2,189 |
| 2024-03-14 | 2,164 | 2,173 | 2,137 | 2,172 | 25,600 | 2,172 |
| 2024-03-13 | 2,159 | 2,163 | 2,138 | 2,152 | 23,700 | 2,152 |
| 2024-03-12 | 2,122 | 2,158 | 2,112 | 2,158 | 27,400 | 2,158 |
| 2024-03-11 | 2,144 | 2,145 | 2,106 | 2,129 | 24,800 | 2,129 |
| 2024-03-08 | 2,117 | 2,170 | 2,117 | 2,161 | 42,600 | 2,161 |
| 2024-03-07 | 2,136 | 2,139 | 2,115 | 2,123 | 26,200 | 2,123 |
| 2024-03-06 | 2,112 | 2,134 | 2,112 | 2,127 | 35,700 | 2,127 |
| 2024-03-05 | 2,101 | 2,119 | 2,101 | 2,110 | 22,900 | 2,110 |
| 2024-03-04 | 2,085 | 2,111 | 2,082 | 2,101 | 29,900 | 2,101 |
| 2024-03-01 | 2,070 | 2,088 | 2,070 | 2,081 | 13,100 | 2,081 |
| 2024-02-29 | 2,093 | 2,099 | 2,065 | 2,070 | 28,500 | 2,070 |
| 2024-02-28 | 2,086 | 2,127 | 2,080 | 2,091 | 33,100 | 2,091 |
| 2024-02-27 | 2,077 | 2,111 | 2,077 | 2,104 | 26,800 | 2,104 |
| 2024-02-26 | 2,091 | 2,107 | 2,077 | 2,077 | 31,300 | 2,077 |
| 2024-02-22 | 2,105 | 2,105 | 2,085 | 2,091 | 19,300 | 2,091 |
| 2024-02-21 | 2,081 | 2,105 | 2,081 | 2,105 | 14,600 | 2,105 |
| 2024-02-20 | 2,102 | 2,103 | 2,088 | 2,096 | 17,100 | 2,096 |
| 2024-02-19 | 2,088 | 2,104 | 2,086 | 2,103 | 15,600 | 2,103 |
| 2024-02-16 | 2,070 | 2,097 | 2,065 | 2,093 | 33,400 | 2,093 |
| 2024-02-15 | 2,052 | 2,073 | 2,048 | 2,070 | 35,000 | 2,070 |
| 2024-02-14 | 2,056 | 2,056 | 2,027 | 2,052 | 39,900 | 2,052 |
| 2024-02-13 | 2,047 | 2,067 | 2,046 | 2,067 | 61,500 | 2,067 |
| 2024-02-09 | 2,045 | 2,078 | 2,008 | 2,026 | 87,500 | 2,026 |
| 2024-02-08 | 2,116 | 2,116 | 2,077 | 2,095 | 64,600 | 2,095 |
| 2024-02-07 | 2,087 | 2,118 | 2,087 | 2,105 | 47,300 | 2,105 |
| 2024-02-06 | 2,130 | 2,130 | 2,099 | 2,102 | 36,600 | 2,102 |
| 2024-02-05 | 2,116 | 2,139 | 2,115 | 2,130 | 42,900 | 2,130 |
| 2024-02-02 | 2,105 | 2,119 | 2,101 | 2,103 | 29,300 | 2,103 |
| 2024-02-01 | 2,121 | 2,123 | 2,100 | 2,110 | 35,600 | 2,110 |
| 2024-01-31 | 2,099 | 2,120 | 2,091 | 2,120 | 32,400 | 2,120 |
| 2024-01-30 | 2,105 | 2,121 | 2,098 | 2,099 | 37,600 | 2,099 |
| 2024-01-29 | 2,081 | 2,103 | 2,075 | 2,099 | 47,700 | 2,099 |
| 2024-01-26 | 2,068 | 2,074 | 2,055 | 2,058 | 38,000 | 2,058 |
| 2024-01-25 | 2,053 | 2,075 | 2,053 | 2,068 | 26,300 | 2,068 |
| 2024-01-24 | 2,068 | 2,068 | 2,041 | 2,052 | 29,500 | 2,052 |
| 2024-01-23 | 2,077 | 2,087 | 2,063 | 2,069 | 26,100 | 2,069 |
| 2024-01-22 | 2,054 | 2,079 | 2,054 | 2,077 | 21,100 | 2,077 |
| 2024-01-19 | 2,050 | 2,059 | 2,044 | 2,054 | 26,700 | 2,054 |
| 2024-01-18 | 2,052 | 2,053 | 2,039 | 2,045 | 21,100 | 2,045 |
| 2024-01-17 | 2,053 | 2,076 | 2,048 | 2,048 | 39,500 | 2,048 |
| 2024-01-16 | 2,109 | 2,110 | 2,058 | 2,062 | 35,200 | 2,062 |
| 2024-01-15 | 2,080 | 2,116 | 2,078 | 2,100 | 27,700 | 2,100 |
| 2024-01-12 | 2,100 | 2,103 | 2,072 | 2,081 | 25,500 | 2,081 |
| 2024-01-11 | 2,090 | 2,103 | 2,084 | 2,094 | 54,200 | 2,094 |
| 2024-01-10 | 2,056 | 2,074 | 2,044 | 2,070 | 42,700 | 2,070 |
| 2024-01-09 | 2,058 | 2,064 | 2,040 | 2,048 | 35,300 | 2,048 |
| 2024-01-05 | 2,050 | 2,061 | 2,049 | 2,050 | 23,500 | 2,050 |
| 2024-01-04 | 2,021 | 2,038 | 2,011 | 2,038 | 24,700 | 2,038 |
分割・併合履歴 ： [1996-12-25]1株→1.1株
