5946 (株)長府製作所の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,451	1,580	1,451	1,580	3,400	1,580
1999-12-29	1,518	1,550	1,450	1,450	4,700	1,450
1999-12-28	1,448	1,538	1,428	1,538	3,400	1,538
1999-12-27	1,351	1,448	1,351	1,448	5,100	1,448
1999-12-24	1,371	1,378	1,350	1,350	14,200	1,350
1999-12-22	1,370	1,380	1,370	1,371	20,700	1,371
1999-12-21	1,350	1,380	1,350	1,366	14,400	1,366
1999-12-20	1,371	1,400	1,370	1,390	46,800	1,390
1999-12-17	1,400	1,400	1,360	1,371	42,500	1,371
1999-12-16	1,450	1,451	1,429	1,430	26,100	1,430
1999-12-15	1,460	1,460	1,431	1,431	26,000	1,431
1999-12-14	1,451	1,470	1,451	1,453	7,000	1,453
1999-12-13	1,500	1,500	1,449	1,452	25,700	1,452
1999-12-10	1,550	1,565	1,530	1,547	48,500	1,547
1999-12-09	1,570	1,597	1,563	1,569	11,600	1,569
1999-12-08	1,597	1,598	1,585	1,590	5,100	1,590
1999-12-07	1,599	1,600	1,598	1,599	6,500	1,599
1999-12-06	1,600	1,600	1,593	1,599	32,500	1,599
1999-12-03	1,656	1,670	1,600	1,600	5,900	1,600
1999-12-02	1,690	1,690	1,649	1,656	6,400	1,656
1999-12-01	1,661	1,700	1,661	1,690	5,000	1,690
1999-11-30	1,642	1,685	1,633	1,660	8,400	1,660
1999-11-29	1,550	1,662	1,550	1,633	5,600	1,633
1999-11-26	1,740	1,740	1,721	1,740	40,600	1,740
1999-11-25	1,750	1,750	1,722	1,740	6,200	1,740
1999-11-24	1,770	1,770	1,727	1,750	10,000	1,750
1999-11-22	1,770	1,790	1,770	1,770	11,900	1,770
1999-11-19	1,790	1,790	1,718	1,770	9,100	1,770
1999-11-18	1,790	1,800	1,789	1,800	7,200	1,800
1999-11-17	1,705	1,705	1,700	1,704	10,900	1,704
1999-11-16	1,710	1,720	1,699	1,705	27,000	1,705
1999-11-15	1,730	1,790	1,680	1,700	15,000	1,700
1999-11-12	1,650	1,660	1,600	1,650	18,700	1,650
1999-11-11	1,690	1,700	1,660	1,660	11,100	1,660
1999-11-10	1,700	1,720	1,680	1,720	6,600	1,720
1999-11-09	1,650	1,740	1,650	1,740	6,800	1,740
1999-11-08	1,730	1,750	1,730	1,750	4,900	1,750
1999-11-05	1,760	1,770	1,750	1,770	11,000	1,770
1999-11-04	1,760	1,800	1,760	1,774	15,100	1,774
1999-11-02	1,760	1,820	1,760	1,820	13,300	1,820
1999-11-01	1,760	1,800	1,760	1,800	8,000	1,800
1999-10-29	1,770	1,850	1,760	1,850	13,500	1,850
1999-10-28	1,790	1,800	1,760	1,770	9,500	1,770
1999-10-27	1,785	1,820	1,785	1,790	9,400	1,790
1999-10-26	1,760	1,845	1,760	1,845	8,700	1,845
1999-10-25	1,751	1,845	1,751	1,760	9,600	1,760
1999-10-22	1,845	1,849	1,838	1,838	7,700	1,838
1999-10-21	1,850	1,850	1,845	1,848	16,700	1,848
1999-10-20	1,850	1,853	1,850	1,850	4,900	1,850
1999-10-19	1,879	1,881	1,840	1,850	5,400	1,850
1999-10-18	1,820	1,913	1,820	1,879	12,900	1,879
1999-10-15	1,949	1,950	1,935	1,940	10,600	1,940
1999-10-14	1,979	1,979	1,950	1,951	9,600	1,951
1999-10-13	1,949	1,950	1,948	1,950	21,300	1,950
1999-10-12	1,960	1,970	1,950	1,950	15,400	1,950
1999-10-08	1,960	1,980	1,960	1,970	4,100	1,970
1999-10-07	1,990	1,990	1,961	1,961	1,400	1,961
1999-10-06	1,990	1,990	1,950	1,965	15,500	1,965
1999-10-05	2,050	2,050	2,030	2,030	21,200	2,030
1999-10-04	2,050	2,050	2,020	2,050	10,100	2,050
1999-10-01	1,990	2,020	1,990	2,020	11,400	2,020
1999-09-30	1,980	2,050	1,962	2,035	7,900	2,035
1999-09-29	1,977	1,977	1,915	1,930	5,500	1,930
1999-09-28	2,050	2,050	1,977	1,978	1,200	1,978
1999-09-27	1,945	1,945	1,915	1,917	6,200	1,917
1999-09-24	1,995	1,995	1,915	1,915	5,900	1,915
1999-09-22	1,990	2,000	1,975	1,998	4,700	1,998
1999-09-21	2,020	2,020	1,999	2,000	8,700	2,000
1999-09-20	2,035	2,050	1,990	2,050	16,100	2,050
1999-09-17	1,950	2,075	1,950	2,065	14,100	2,065
1999-09-16	1,990	1,990	1,956	1,960	6,500	1,960
1999-09-14	1,955	1,958	1,947	1,955	15,700	1,955
1999-09-13	1,984	2,020	1,930	2,000	6,800	2,000
1999-09-10	2,100	2,100	2,000	2,020	26,900	2,020
1999-09-09	1,990	2,000	1,984	1,984	3,400	1,984
1999-09-08	2,000	2,000	1,950	1,955	4,100	1,955
1999-09-07	1,960	1,999	1,945	1,999	3,500	1,999
1999-09-06	1,960	1,960	1,941	1,945	6,200	1,945
1999-09-03	1,950	1,970	1,930	1,945	5,500	1,945
1999-09-02	2,050	2,050	1,950	1,960	4,400	1,960
1999-09-01	2,025	2,050	1,990	2,050	4,500	2,050
1999-08-31	2,000	2,000	1,970	1,990	4,700	1,990
1999-08-30	2,000	2,000	1,931	1,975	6,200	1,975
1999-08-27	2,080	2,080	2,000	2,000	5,300	2,000
1999-08-26	2,050	2,055	2,000	2,000	5,500	2,000
1999-08-25	2,090	2,100	2,050	2,050	11,600	2,050
1999-08-24	2,090	2,100	2,075	2,095	11,500	2,095
1999-08-23	2,085	2,090	2,070	2,070	7,000	2,070
1999-08-20	2,070	2,090	2,070	2,085	13,700	2,085
1999-08-19	2,060	2,060	2,010	2,045	13,900	2,045
1999-08-18	1,999	2,060	1,986	2,060	13,800	2,060
1999-08-17	1,951	1,970	1,951	1,959	3,800	1,959
1999-08-16	1,916	1,950	1,916	1,950	6,400	1,950
1999-08-13	1,891	1,918	1,891	1,916	11,100	1,916
1999-08-12	1,900	1,900	1,898	1,900	12,300	1,900
1999-08-11	1,940	1,946	1,891	1,896	29,600	1,896
1999-08-10	1,895	1,931	1,895	1,931	25,500	1,931
1999-08-09	1,890	1,900	1,890	1,895	8,900	1,895
1999-08-06	1,970	1,970	1,846	1,900	23,700	1,900
1999-08-05	2,095	2,095	1,970	1,970	16,100	1,970
1999-08-04	2,090	2,090	2,030	2,055	24,100	2,055
1999-08-03	2,100	2,100	2,090	2,095	36,200	2,095
1999-08-02	2,100	2,100	2,080	2,090	64,600	2,090
1999-07-30	2,030	2,120	2,030	2,120	103,500	2,120
1999-07-29	2,030	2,030	2,005	2,005	19,900	2,005
1999-07-28	2,040	2,040	2,000	2,030	10,900	2,030
1999-07-27	2,050	2,050	2,030	2,050	27,000	2,050
1999-07-26	2,060	2,070	2,025	2,050	19,400	2,050
1999-07-23	1,950	1,950	1,900	1,915	17,500	1,915
1999-07-22	2,070	2,070	2,030	2,060	17,300	2,060
1999-07-21	2,030	2,085	2,030	2,070	42,300	2,070
1999-07-19	2,065	2,065	2,030	2,030	17,000	2,030
1999-07-16	2,070	2,075	2,050	2,070	13,800	2,070
1999-07-15	2,050	2,075	2,040	2,070	4,400	2,070
1999-07-14	2,070	2,080	2,030	2,060	11,500	2,060
1999-07-13	2,070	2,080	2,050	2,070	7,100	2,070
1999-07-12	2,045	2,085	2,045	2,070	8,000	2,070
1999-07-09	2,080	2,080	2,020	2,045	5,800	2,045
1999-07-08	2,070	2,100	2,060	2,100	10,900	2,100
1999-07-07	2,120	2,130	2,050	2,065	20,000	2,065
1999-07-06	2,140	2,160	2,130	2,130	22,300	2,130
1999-07-05	2,130	2,130	2,105	2,110	12,800	2,110
1999-07-02	2,150	2,150	2,130	2,130	5,700	2,130
1999-07-01	2,160	2,175	2,145	2,175	16,000	2,175
1999-06-30	2,200	2,200	2,100	2,160	42,600	2,160
1999-06-29	2,050	2,200	2,040	2,200	38,800	2,200
1999-06-28	2,020	2,050	2,020	2,050	6,500	2,050
1999-06-25	2,050	2,095	2,030	2,030	17,200	2,030
1999-06-24	2,050	2,085	2,045	2,050	12,500	2,050
1999-06-23	2,065	2,065	2,020	2,045	13,800	2,045
1999-06-22	2,080	2,090	2,000	2,070	39,200	2,070
1999-06-21	2,120	2,120	2,060	2,090	18,900	2,090
1999-06-18	2,160	2,170	2,070	2,130	23,700	2,130
1999-06-17	1,990	2,100	1,990	2,080	88,100	2,080
1999-06-16	2,000	2,000	1,980	1,990	16,500	1,990
1999-06-15	1,920	2,000	1,920	2,000	127,200	2,000
1999-06-14	1,870	1,920	1,870	1,920	24,200	1,920
1999-06-11	1,900	1,900	1,881	1,891	45,300	1,891
1999-06-10	1,890	1,890	1,886	1,889	32,200	1,889
1999-06-09	1,890	1,894	1,880	1,894	10,400	1,894
1999-06-08	1,895	1,895	1,889	1,893	19,600	1,893
1999-06-07	1,805	1,899	1,805	1,899	10,000	1,899
1999-06-04	1,870	1,900	1,867	1,895	36,800	1,895
1999-06-03	1,815	1,920	1,785	1,910	34,900	1,910
1999-06-02	1,800	1,815	1,795	1,815	26,100	1,815
1999-06-01	1,788	1,788	1,770	1,784	12,500	1,784
1999-05-31	1,750	1,818	1,720	1,818	16,100	1,818
1999-05-28	1,789	1,789	1,769	1,770	18,600	1,770
1999-05-27	1,800	1,819	1,770	1,819	26,700	1,819
1999-05-26	1,799	1,800	1,755	1,800	32,400	1,800
1999-05-25	1,790	1,820	1,760	1,800	9,600	1,800
1999-05-24	1,826	1,826	1,790	1,820	6,400	1,820
1999-05-21	1,800	1,850	1,790	1,840	39,600	1,840
1999-05-20	1,840	1,840	1,810	1,840	21,200	1,840
1999-05-19	1,870	1,870	1,808	1,840	13,000	1,840
1999-05-18	1,750	1,880	1,750	1,879	97,700	1,879
1999-05-17	1,768	1,768	1,700	1,750	16,900	1,750
1999-05-14	1,819	1,819	1,725	1,780	70,300	1,780
1999-05-13	1,730	1,850	1,700	1,819	124,700	1,819
1999-05-12	1,700	1,730	1,650	1,730	8,300	1,730
1999-05-11	1,690	1,724	1,680	1,690	17,200	1,690
1999-05-10	1,712	1,725	1,699	1,700	13,100	1,700
1999-05-07	1,725	1,725	1,700	1,711	18,900	1,711
1999-05-06	1,699	1,750	1,699	1,725	33,800	1,725
1999-04-30	1,700	1,740	1,670	1,681	95,800	1,681
1999-04-28	1,599	1,661	1,599	1,660	95,000	1,660
1999-04-27	1,570	1,580	1,570	1,570	6,200	1,570
1999-04-26	1,575	1,600	1,575	1,590	6,400	1,590
1999-04-23	1,500	1,575	1,480	1,575	5,200	1,575
1999-04-22	1,539	1,539	1,492	1,500	12,600	1,500
1999-04-21	1,600	1,600	1,520	1,540	5,300	1,540
1999-04-20	1,580	1,600	1,580	1,600	12,200	1,600
1999-04-19	1,585	1,585	1,565	1,574	25,400	1,574
1999-04-16	1,561	1,582	1,561	1,575	10,500	1,575
1999-04-15	1,599	1,599	1,561	1,570	14,800	1,570
1999-04-14	1,560	1,582	1,560	1,582	9,400	1,582
1999-04-13	1,590	1,590	1,550	1,550	9,900	1,550
1999-04-12	1,590	1,599	1,590	1,590	9,500	1,590
1999-04-09	1,610	1,630	1,581	1,581	41,600	1,581
1999-04-08	1,550	1,680	1,540	1,600	33,900	1,600
1999-04-07	1,495	1,550	1,495	1,500	6,500	1,500
1999-04-06	1,540	1,550	1,490	1,491	12,200	1,491
1999-04-05	1,480	1,550	1,480	1,535	19,000	1,535
1999-04-02	1,508	1,520	1,450	1,480	18,000	1,480
1999-04-01	1,500	1,509	1,430	1,509	29,400	1,509
1999-03-31	1,540	1,540	1,499	1,508	14,000	1,508
1999-03-30	1,550	1,550	1,527	1,527	12,800	1,527
1999-03-29	1,540	1,550	1,537	1,540	18,900	1,540
1999-03-26	1,460	1,540	1,460	1,529	14,400	1,529
1999-03-25	1,490	1,515	1,490	1,496	5,400	1,496
1999-03-24	1,505	1,505	1,470	1,490	21,900	1,490
1999-03-23	1,564	1,580	1,515	1,515	17,800	1,515
1999-03-19	1,470	1,580	1,470	1,504	58,400	1,504
1999-03-18	1,445	1,480	1,440	1,480	40,500	1,480
1999-03-17	1,440	1,450	1,410	1,445	26,100	1,445
1999-03-16	1,454	1,474	1,425	1,440	22,600	1,440
1999-03-15	1,450	1,480	1,450	1,474	20,000	1,474
1999-03-12	1,420	1,470	1,420	1,451	53,300	1,451
1999-03-11	1,380	1,420	1,380	1,419	33,900	1,419
1999-03-10	1,360	1,380	1,350	1,380	18,500	1,380
1999-03-09	1,370	1,380	1,350	1,380	27,800	1,380
1999-03-08	1,370	1,400	1,370	1,380	21,900	1,380
1999-03-05	1,374	1,374	1,350	1,370	83,500	1,370
1999-03-04	1,400	1,420	1,370	1,374	141,000	1,374
1999-03-03	1,277	1,320	1,277	1,315	72,700	1,315
1999-03-02	1,169	1,270	1,164	1,237	54,100	1,237
1999-03-01	1,156	1,169	1,156	1,166	11,800	1,166
1999-02-26	1,131	1,151	1,131	1,142	15,500	1,142
1999-02-25	1,175	1,179	1,150	1,151	14,800	1,151
1999-02-24	1,175	1,189	1,171	1,171	21,700	1,171
1999-02-23	1,185	1,199	1,151	1,172	52,700	1,172
1999-02-22	1,085	1,100	1,080	1,085	47,200	1,085
1999-02-19	1,085	1,090	1,085	1,085	6,300	1,085
1999-02-18	1,093	1,100	1,085	1,085	3,400	1,085
1999-02-17	1,102	1,103	1,080	1,093	11,700	1,093
1999-02-16	1,101	1,105	1,100	1,103	13,300	1,103
1999-02-15	1,091	1,106	1,090	1,103	2,300	1,103
1999-02-12	1,120	1,120	1,090	1,091	9,300	1,091
1999-02-10	1,125	1,125	1,100	1,100	2,300	1,100
1999-02-09	1,100	1,117	1,080	1,085	8,000	1,085
1999-02-08	1,120	1,120	1,101	1,120	1,900	1,120
1999-02-05	1,102	1,185	1,102	1,110	1,400	1,110
1999-02-04	1,120	1,120	1,100	1,100	5,300	1,100
1999-02-03	1,184	1,184	1,120	1,120	2,800	1,120
1999-02-02	1,185	1,185	1,180	1,180	2,200	1,180
1999-02-01	1,170	1,185	1,150	1,185	1,300	1,185
1999-01-29	1,176	1,185	1,170	1,170	2,800	1,170
1999-01-28	1,185	1,185	1,176	1,176	8,000	1,176
1999-01-27	1,189	1,190	1,189	1,190	2,900	1,190
1999-01-26	1,189	1,190	1,189	1,190	12,000	1,190
1999-01-25	1,170	1,180	1,100	1,180	2,000	1,180
1999-01-22	1,200	1,200	1,154	1,190	4,000	1,190
1999-01-21	1,131	1,150	1,130	1,150	7,000	1,150
1999-01-20	1,129	1,130	1,117	1,130	3,500	1,130
1999-01-19	1,115	1,134	1,115	1,130	9,400	1,130
1999-01-18	1,060	1,100	1,045	1,100	3,700	1,100
1999-01-14	1,030	1,045	1,030	1,045	27,000	1,045
1999-01-13	1,060	1,060	1,020	1,030	25,000	1,030
1999-01-12	1,110	1,110	1,040	1,060	34,600	1,060
1999-01-11	1,118	1,120	1,110	1,110	35,800	1,110
1999-01-08	1,139	1,139	1,111	1,138	3,900	1,138
1999-01-07	1,220	1,220	1,171	1,200	3,600	1,200
1999-01-06	1,200	1,220	1,190	1,220	3,200	1,220
1999-01-05	1,231	1,231	1,100	1,101	4,000	1,101
1999-01-04	1,210	1,230	1,210	1,230	700	1,230

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 [1999年度]

5946 (株)長府製作所の時系列データ [1999年度]