5946 (株)長府製作所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,1881,1881,1401,14012,6001,140
2000-12-281,1501,2081,1501,20810,1001,208
2000-12-271,1801,2001,1801,2006,5001,200
2000-12-261,1941,2051,1941,2037,7001,203
2000-12-251,1991,1991,1751,1944,8001,194
2000-12-221,1551,1651,1341,1618,8001,161
2000-12-211,1351,1501,1311,13515,2001,135
2000-12-201,1221,1501,1221,1483,2001,148
2000-12-191,1511,1581,1301,13013,1001,130
2000-12-181,2001,2011,1461,15020,5001,150
2000-12-151,1351,1791,1301,14320,3001,143
2000-12-141,1351,2001,1301,14017,0001,140
2000-12-131,1701,1731,1401,14026,4001,140
2000-12-121,1431,1701,1431,1655,7001,165
2000-12-111,1111,1551,1111,14810,4001,148
2000-12-081,1301,1321,1051,10540,5001,105
2000-12-071,1401,1451,1301,1336,3001,133
2000-12-061,1451,1671,1451,1459,7001,145
2000-12-051,1531,1701,1441,14414,1001,144
2000-12-041,1981,2511,1501,15027,0001,150
2000-12-011,1491,1701,1401,15815,7001,158
2000-11-301,1001,2061,1001,19913,3001,199
2000-11-291,1151,1151,1001,10118,8001,101
2000-11-281,1451,1501,1201,12037,1001,120
2000-11-271,1201,1801,1201,14718,4001,147
2000-11-241,1101,1201,1001,10824,7001,108
2000-11-221,1301,1481,1301,13033,4001,130
2000-11-211,1301,1491,1301,14021,6001,140
2000-11-201,1891,2101,1491,14921,3001,149
2000-11-171,2401,2401,2001,20920,1001,209
2000-11-161,2001,2701,1701,25450,9001,254
2000-11-151,2001,2101,1611,18968,8001,189
2000-11-141,2001,2271,2001,21515,7001,215
2000-11-131,1901,2271,1901,22710,1001,227
2000-11-101,2011,2501,2001,23519,6001,235
2000-11-091,2451,2501,2321,25011,8001,250
2000-11-081,2201,2501,2201,24916,4001,249
2000-11-071,2431,2491,2431,2482,9001,248
2000-11-061,2451,2551,2401,24924,8001,249
2000-11-021,2501,2501,2401,24111,4001,241
2000-11-011,2501,2501,2411,24917,4001,249
2000-10-311,2171,2381,2091,21542,2001,215
2000-10-301,2251,2251,2151,21724,3001,217
2000-10-271,2301,2351,2251,22532,0001,225
2000-10-261,2201,2801,2201,28017,0001,280
2000-10-251,2341,2341,2201,22512,7001,225
2000-10-241,2251,2431,2251,23537,5001,235
2000-10-231,2901,2951,2601,28511,3001,285
2000-10-201,3001,3051,2951,29716,7001,297
2000-10-191,2951,3001,2941,2986,9001,298
2000-10-181,2901,2981,2901,2952,7001,295
2000-10-171,2951,3001,2901,3009,7001,300
2000-10-161,3001,3001,2881,29020,3001,290
2000-10-131,3001,3051,2951,29921,2001,299
2000-10-121,3301,3301,3201,33013,9001,330
2000-10-111,3201,3601,3201,33517,7001,335
2000-10-101,3301,3801,3301,3809,9001,380
2000-10-061,3501,3801,3501,37011,5001,370
2000-10-051,4001,4001,3711,3834,9001,383
2000-10-041,4101,4171,3681,40021,7001,400
2000-10-031,4091,4201,3541,41030,6001,410
2000-10-021,3781,4101,3671,41026,9001,410
2000-09-291,3781,3801,3631,38027,8001,380
2000-09-281,3001,3591,3001,3209,1001,320
2000-09-271,3471,3701,3471,36321,6001,363
2000-09-261,3481,3601,3481,34843,2001,348
2000-09-251,2621,3501,2621,35012,5001,350
2000-09-221,2751,3001,2571,2619,7001,261
2000-09-211,3001,3301,2881,32016,5001,320
2000-09-201,2801,3801,2801,33545,2001,335
2000-09-191,2301,2801,2301,27524,2001,275
2000-09-181,2301,2461,2301,24224,9001,242
2000-09-141,2241,2331,2201,23012,2001,230
2000-09-131,2191,2401,2151,23012,2001,230
2000-09-121,2211,2251,2191,2196,1001,219
2000-09-111,2301,2301,2001,22616,8001,226
2000-09-081,2411,2451,2301,23125,0001,231
2000-09-071,2501,2501,2401,2419,5001,241
2000-09-061,2571,2571,2501,25114,2001,251
2000-09-051,2501,2571,2501,25714,1001,257
2000-09-041,2601,2621,2501,25019,3001,250
2000-09-011,2941,2941,2601,26215,3001,262
2000-08-311,3121,3121,2801,2948,4001,294
2000-08-301,2811,3131,2811,31335,5001,313
2000-08-291,2911,2911,2821,29022,6001,290
2000-08-281,2951,2991,2901,29337,3001,293
2000-08-251,3051,3051,2991,3059,8001,305
2000-08-241,3001,3171,2901,30921,7001,309
2000-08-231,2801,2921,2801,28519,4001,285
2000-08-221,2901,2941,2711,28023,0001,280
2000-08-211,2961,2971,2861,29120,6001,291
2000-08-181,3001,3001,2941,29712,0001,297
2000-08-171,2871,2871,2801,2818,3001,281
2000-08-161,2901,3001,2851,2879,3001,287
2000-08-151,2821,2901,2821,29013,8001,290
2000-08-141,2651,2841,2651,28033,3001,280
2000-08-111,2601,2701,2581,26533,0001,265
2000-08-101,2741,2741,2601,26032,1001,260
2000-08-091,2801,2851,2701,27419,1001,274
2000-08-081,2911,2951,2791,29412,0001,294
2000-08-071,2901,2981,2801,29119,8001,291
2000-08-041,3001,3191,2901,30217,0001,302
2000-08-031,3351,3401,2961,29611,7001,296
2000-08-021,3391,3431,3341,34312,2001,343
2000-08-011,3101,3491,3101,33913,7001,339
2000-07-311,2991,3001,2701,27211,0001,272
2000-07-281,3101,3301,3001,31339,4001,313
2000-07-271,3651,3651,3381,33821,7001,338
2000-07-261,3791,3901,3681,36816,5001,368
2000-07-251,3401,3731,3401,36626,3001,366
2000-07-241,3801,3801,3191,35736,9001,357
2000-07-211,4451,4451,4191,41916,4001,419
2000-07-191,4421,4481,4351,4459,6001,445
2000-07-181,4601,4601,4491,44933,6001,449
2000-07-171,4601,4801,4601,46127,3001,461
2000-07-141,4501,4901,4501,46085,4001,460
2000-07-131,4501,4901,4431,45066,6001,450
2000-07-121,4601,4601,4401,44928,7001,449
2000-07-111,4301,4601,4301,46018,3001,460
2000-07-101,4281,4301,4281,4308,0001,430
2000-07-071,4301,4301,4131,42810,1001,428
2000-07-061,4401,4421,4311,4326,8001,432
2000-07-051,4491,4501,4321,43712,5001,437
2000-07-041,4311,4501,4301,43010,4001,430
2000-07-031,4401,4661,4161,41627,8001,416
2000-06-301,4451,4451,4301,4329,3001,432
2000-06-291,4251,4501,4251,44523,7001,445
2000-06-281,4101,4401,4011,42535,1001,425
2000-06-271,3991,4101,3951,4106,5001,410
2000-06-261,3901,4021,3801,40015,9001,400
2000-06-231,3801,3801,3701,37725,2001,377
2000-06-221,3801,3831,3741,38041,0001,380
2000-06-211,3801,3801,3711,37529,3001,375
2000-06-201,3841,3851,3751,37529,2001,375
2000-06-191,3901,3901,3761,38514,7001,385
2000-06-161,3801,3841,3751,37535,0001,375
2000-06-151,3931,3931,3691,37568,2001,375
2000-06-141,4001,4001,3901,39325,7001,393
2000-06-131,4101,4131,3901,39038,8001,390
2000-06-121,4101,4151,4091,40938,4001,409
2000-06-091,4161,4201,4021,41028,0001,410
2000-06-081,4291,4291,4141,41520,3001,415
2000-06-071,4201,4491,4181,41828,4001,418
2000-06-061,4191,4201,4061,41913,7001,419
2000-06-051,4191,4201,4051,40612,0001,406
2000-06-021,4021,4201,4021,41020,0001,410
2000-06-011,4051,4181,4051,4178,3001,417
2000-05-311,4101,4201,4011,42029,5001,420
2000-05-301,4001,4151,4001,40719,4001,407
2000-05-291,4211,4211,4171,4207,3001,420
2000-05-261,4201,4201,3831,40110,4001,401
2000-05-251,3901,4081,3791,38030,9001,380
2000-05-241,3901,4301,3901,39615,8001,396
2000-05-231,4001,4031,3951,40314,6001,403
2000-05-221,4451,4451,3951,40920,0001,409
2000-05-191,4451,4451,4201,42011,3001,420
2000-05-181,4431,4491,4431,4473,7001,447
2000-05-171,4491,4501,4401,44064,7001,440
2000-05-161,4111,4501,4111,44920,5001,449
2000-05-151,4501,4501,4111,44915,5001,449
2000-05-121,4481,4501,4481,45024,2001,450
2000-05-111,4501,4501,4311,4489,4001,448
2000-05-101,4031,4501,4031,45013,3001,450
2000-05-091,4301,4311,3911,40112,1001,401
2000-05-081,4291,4311,4291,4306,1001,430
2000-05-021,4481,4501,4211,42511,9001,425
2000-05-011,4301,4501,4091,4505,1001,450
2000-04-281,4301,4301,3911,39115,6001,391
2000-04-271,4451,4501,3901,39022,6001,390
2000-04-261,4011,4451,4011,4454,3001,445
2000-04-251,4101,4301,3991,40018,3001,400
2000-04-241,4501,4501,3911,40040,0001,400
2000-04-211,4801,4891,4501,4503,8001,450
2000-04-201,4901,4901,4101,4807,2001,480
2000-04-191,4891,4901,4781,4909,3001,490
2000-04-181,4581,4701,4501,47013,3001,470
2000-04-171,4301,4801,4271,45013,4001,450
2000-04-141,4901,4901,4551,4903,4001,490
2000-04-131,4891,4901,4301,4908,7001,490
2000-04-121,4601,4911,4601,48914,2001,489
2000-04-111,4511,4821,4511,4604,7001,460
2000-04-101,4901,5001,4901,4916,2001,491
2000-04-071,4991,5001,4901,4908,2001,490
2000-04-061,4811,5001,4811,4909,4001,490
2000-04-051,4791,4821,4601,4709,6001,470
2000-04-041,4301,4531,4271,45312,5001,453
2000-04-031,4501,4501,4411,4506,2001,450
2000-03-311,5001,5001,4271,4314,3001,431
2000-03-301,4901,4901,4681,4697,0001,469
2000-03-291,4501,5001,4501,49011,2001,490
2000-03-281,4011,4801,3851,47020,7001,470
2000-03-271,4941,5071,4511,5006,9001,500
2000-03-241,4311,4611,4051,4145,4001,414
2000-03-231,4201,4491,4001,43113,5001,431
2000-03-221,4301,4481,4201,44813,5001,448
2000-03-211,3901,4701,3901,43032,7001,430
2000-03-171,5001,5101,4901,49034,3001,490
2000-03-161,4601,5301,4401,51027,9001,510
2000-03-151,4001,4501,3981,40123,4001,401
2000-03-141,3901,4001,3801,40019,4001,400
2000-03-131,4591,4591,4001,42913,4001,429
2000-03-101,3901,4601,3801,46053,6001,460
2000-03-091,3911,4001,3901,40025,8001,400
2000-03-081,3911,3991,3881,39120,7001,391
2000-03-071,3991,4021,3901,39028,2001,390
2000-03-061,4791,5001,3991,39922,5001,399
2000-03-031,4991,4991,4691,47512,1001,475
2000-03-021,5291,5351,4901,50034,1001,500
2000-03-011,5481,5511,5111,54049,4001,540
2000-02-291,3501,4801,3501,41851,9001,418
2000-02-281,4381,4391,3501,35031,6001,350
2000-02-251,4401,4501,4351,44030,9001,440
2000-02-241,4001,4401,4001,42628,3001,426
2000-02-231,4001,4301,3801,42024,2001,420
2000-02-221,4101,4101,3201,32231,6001,322
2000-02-211,3901,3901,3011,32119,3001,321
2000-02-181,3791,4001,3681,37539,2001,375
2000-02-171,3801,3821,3511,38214,6001,382
2000-02-161,3221,3561,2591,31817,9001,318
2000-02-151,3991,4071,3811,38211,7001,382
2000-02-141,5001,5001,3991,39914,9001,399
2000-02-101,5501,5501,4401,44018,1001,440
2000-02-091,5501,5801,5301,53042,0001,530
2000-02-081,5301,5501,5211,54916,3001,549
2000-02-071,4601,5301,4601,52125,9001,521
2000-02-041,4381,4891,4381,46060,8001,460
2000-02-031,4351,4501,4201,42026,6001,420
2000-02-021,4051,4301,3951,4309,3001,430
2000-02-011,4111,4301,4051,40515,7001,405
2000-01-311,4221,4501,3991,41120,1001,411
2000-01-281,4301,4331,4221,42248,2001,422
2000-01-271,4391,4401,4301,43828,0001,438
2000-01-261,4211,4411,4211,43841,1001,438
2000-01-251,4551,4551,4211,42116,1001,421
2000-01-241,4401,4611,4401,4557,3001,455
2000-01-211,4501,4501,4301,43817,4001,438
2000-01-201,4591,4591,4461,45025,6001,450
2000-01-191,4701,4701,4591,46018,9001,460
2000-01-181,5001,5001,4511,45110,1001,451
2000-01-171,4401,5501,4401,5507,1001,550
2000-01-141,4391,4391,4101,4398,4001,439
2000-01-131,4391,4391,4201,4396,3001,439
2000-01-121,4591,4601,4261,44414,5001,444
2000-01-111,4991,4991,4691,4799,7001,479
2000-01-071,4001,4991,4001,4996,3001,499
2000-01-061,5801,5801,3811,39011,0001,390
2000-01-051,5981,5981,3701,57010,7001,570
2000-01-041,5811,5991,5771,5993,1001,599

分割・併合履歴 : [1996-12-25]1株→1.1株