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

5946 (株)長府製作所 の時系列データ [2023年度]

5946 (株)長府製作所の時系列データ [2023年度]