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
2023-03-202,1072,1072,0472,05917,3002,059
2023-03-172,0892,1432,0712,10717,9002,107
2023-03-162,0622,0822,0622,07716,6002,077
2023-03-152,0812,1312,0812,12315,5002,123
2023-03-142,1152,1182,0532,08225,0002,082
2023-03-132,1962,1962,1372,15414,2002,154
2023-03-102,2002,2122,1902,19939,2002,199
2023-03-092,1822,2342,1752,22233,9002,222
2023-03-082,1692,1812,1552,17217,3002,172
2023-03-072,1482,1832,1482,16925,2002,169
2023-03-062,1582,1582,1362,14613,7002,146
2023-03-032,1252,1582,1132,15231,7002,152
2023-03-022,1142,1382,1012,10821,3002,108
2023-03-012,0912,1372,0892,12622,6002,126
2023-02-282,1792,1792,0992,11555,0002,115
2023-02-272,1632,1772,1632,17413,5002,174
2023-02-242,1132,1642,1102,16336,5002,163
2023-02-222,1002,1092,0882,10128,8002,101
2023-02-212,1012,1062,0902,10019,6002,100
2023-02-202,0742,1092,0742,10122,9002,101
2023-02-172,0792,0862,0712,07414,6002,074
2023-02-162,1002,1072,0912,09917,4002,099
2023-02-152,0992,1072,0912,09214,4002,092
2023-02-142,0762,1002,0712,09918,7002,099
2023-02-132,0482,0742,0472,06619,7002,066
2023-02-102,0392,0562,0242,04841,0002,048
2023-02-092,0402,0592,0402,04721,6002,047
2023-02-082,0742,0852,0412,04722,7002,047
2023-02-072,0742,0882,0622,07420,7002,074
2023-02-062,0532,0852,0532,07427,0002,074
2023-02-032,0612,0722,0582,06114,4002,061
2023-02-022,1082,1082,0802,08213,6002,082
2023-02-012,1172,1202,0912,09315,4002,093
2023-01-312,0782,1172,0782,11144,2002,111
2023-01-302,0772,0852,0652,07435,5002,074
2023-01-272,0672,0762,0582,07316,1002,073
2023-01-262,0642,0762,0532,06725,2002,067
2023-01-252,0452,0742,0402,06431,3002,064
2023-01-242,0222,0562,0222,05129,8002,051
2023-01-231,9962,0151,9902,01228,2002,012
2023-01-201,9761,9901,9761,9797,2001,979
2023-01-191,9851,9921,9751,97615,2001,976
2023-01-181,9691,9991,9671,99124,1001,991
2023-01-171,9411,9611,9411,95917,5001,959
2023-01-161,9281,9591,9281,94114,5001,941
2023-01-131,9311,9491,9291,94015,2001,940
2023-01-121,9291,9491,9181,94717,8001,947
2023-01-111,9091,9381,9091,92918,7001,929
2023-01-101,9081,9251,8911,89620,6001,896
2023-01-061,8961,9121,8891,90819,3001,908
2023-01-051,8981,9061,8851,89725,4001,897
2023-01-041,9131,9141,8881,89825,3001,898

分割・併合履歴 : [1996-12-25]1株→1.1株