5946 (株)長府製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,912	1,960	1,912	1,915	16,400	1,915
2004-12-29	1,909	1,910	1,896	1,910	9,800	1,910
2004-12-28	1,905	1,907	1,883	1,905	9,500	1,905
2004-12-27	1,925	1,925	1,908	1,912	11,100	1,912
2004-12-24	1,888	1,927	1,888	1,926	25,000	1,926
2004-12-22	1,875	1,889	1,872	1,887	18,100	1,887
2004-12-21	1,872	1,880	1,868	1,875	14,000	1,875
2004-12-20	1,871	1,872	1,831	1,865	17,700	1,865
2004-12-17	1,870	1,893	1,860	1,889	28,000	1,889
2004-12-16	1,891	1,900	1,876	1,889	18,200	1,889
2004-12-15	1,879	1,900	1,873	1,891	27,100	1,891
2004-12-14	1,879	1,879	1,868	1,877	11,800	1,877
2004-12-13	1,872	1,890	1,872	1,877	8,500	1,877
2004-12-10	1,911	1,911	1,877	1,891	47,000	1,891
2004-12-09	1,881	1,892	1,881	1,883	16,000	1,883
2004-12-08	1,860	1,899	1,860	1,891	13,400	1,891
2004-12-07	1,870	1,903	1,870	1,873	25,100	1,873
2004-12-06	1,911	1,911	1,875	1,885	12,500	1,885
2004-12-03	1,889	1,889	1,873	1,881	15,900	1,881
2004-12-02	1,871	1,887	1,871	1,886	18,100	1,886
2004-12-01	1,861	1,876	1,860	1,870	16,500	1,870
2004-11-30	1,865	1,886	1,860	1,870	10,100	1,870
2004-11-29	1,830	1,883	1,829	1,870	9,900	1,870
2004-11-26	1,878	1,878	1,832	1,858	15,600	1,858
2004-11-25	1,862	1,869	1,835	1,861	12,500	1,861
2004-11-24	1,871	1,880	1,863	1,867	5,000	1,867
2004-11-22	1,872	1,894	1,861	1,880	31,800	1,880
2004-11-19	1,899	1,900	1,886	1,886	14,800	1,886
2004-11-18	1,900	1,909	1,888	1,897	32,900	1,897
2004-11-17	1,848	1,895	1,848	1,886	22,400	1,886
2004-11-16	1,890	1,895	1,878	1,878	24,000	1,878
2004-11-15	1,889	1,900	1,877	1,900	16,000	1,900
2004-11-12	1,820	1,879	1,820	1,875	17,800	1,875
2004-11-11	1,890	1,910	1,862	1,862	35,200	1,862
2004-11-10	1,902	1,912	1,875	1,877	21,100	1,877
2004-11-09	1,900	1,912	1,890	1,897	65,500	1,897
2004-11-08	1,896	1,927	1,880	1,896	35,600	1,896
2004-11-05	1,891	1,898	1,879	1,895	13,200	1,895
2004-11-04	1,901	1,901	1,880	1,883	11,600	1,883
2004-11-02	1,852	1,910	1,852	1,897	14,700	1,897
2004-11-01	1,831	1,858	1,830	1,858	3,900	1,858
2004-10-29	1,850	1,863	1,838	1,842	21,200	1,842
2004-10-28	1,831	1,873	1,831	1,863	10,200	1,863
2004-10-27	1,810	1,844	1,810	1,830	10,600	1,830
2004-10-26	1,848	1,859	1,801	1,811	27,500	1,811
2004-10-25	1,851	1,863	1,828	1,847	19,200	1,847
2004-10-22	1,852	1,866	1,850	1,851	10,400	1,851
2004-10-21	1,900	1,900	1,863	1,863	15,500	1,863
2004-10-20	1,890	1,909	1,890	1,890	19,700	1,890
2004-10-19	1,860	1,916	1,860	1,900	18,200	1,900
2004-10-18	1,892	1,894	1,850	1,865	16,400	1,865
2004-10-15	1,860	1,869	1,850	1,860	26,900	1,860
2004-10-14	1,830	1,854	1,830	1,853	17,700	1,853
2004-10-13	1,830	1,863	1,828	1,850	40,000	1,850
2004-10-12	1,850	1,866	1,846	1,850	61,800	1,850
2004-10-08	1,870	1,893	1,850	1,850	10,500	1,850
2004-10-07	1,870	1,881	1,860	1,869	13,100	1,869
2004-10-06	1,870	1,890	1,850	1,870	30,600	1,870
2004-10-05	1,901	1,901	1,870	1,887	21,400	1,887
2004-10-04	1,828	1,876	1,828	1,861	24,300	1,861
2004-10-01	1,830	1,830	1,800	1,818	21,500	1,818
2004-09-30	1,861	1,888	1,800	1,822	36,000	1,822
2004-09-29	1,830	1,840	1,820	1,832	35,100	1,832
2004-09-28	1,826	1,847	1,825	1,830	29,500	1,830
2004-09-27	1,891	1,893	1,825	1,843	37,200	1,843
2004-09-24	1,900	1,925	1,870	1,890	61,600	1,890
2004-09-22	1,945	1,945	1,883	1,909	67,100	1,909
2004-09-21	1,954	1,957	1,943	1,945	29,600	1,945
2004-09-17	1,929	1,952	1,910	1,945	25,200	1,945
2004-09-16	1,931	1,958	1,890	1,932	120,000	1,932
2004-09-15	1,914	1,943	1,914	1,931	58,300	1,931
2004-09-14	1,934	1,944	1,928	1,944	35,000	1,944
2004-09-13	1,923	1,935	1,920	1,931	47,000	1,931
2004-09-10	1,899	1,923	1,880	1,920	96,500	1,920
2004-09-09	1,900	1,925	1,900	1,904	32,400	1,904
2004-09-08	1,949	1,949	1,890	1,902	91,800	1,902
2004-09-07	1,919	1,920	1,896	1,915	54,000	1,915
2004-09-06	1,867	1,950	1,865	1,920	105,800	1,920
2004-09-03	1,860	1,882	1,860	1,862	70,700	1,862
2004-09-02	1,825	1,860	1,824	1,857	69,400	1,857
2004-09-01	1,812	1,828	1,811	1,820	39,700	1,820
2004-08-31	1,809	1,848	1,800	1,840	74,000	1,840
2004-08-30	1,795	1,835	1,794	1,814	81,700	1,814
2004-08-27	1,793	1,793	1,787	1,791	13,800	1,791
2004-08-26	1,786	1,794	1,785	1,793	32,600	1,793
2004-08-25	1,788	1,794	1,780	1,785	37,100	1,785
2004-08-24	1,785	1,786	1,771	1,782	13,300	1,782
2004-08-23	1,790	1,790	1,783	1,786	21,900	1,786
2004-08-20	1,791	1,791	1,785	1,788	15,800	1,788
2004-08-19	1,790	1,793	1,785	1,791	20,000	1,791
2004-08-18	1,793	1,794	1,780	1,794	86,400	1,794
2004-08-17	1,796	1,817	1,791	1,791	55,300	1,791
2004-08-16	1,785	1,817	1,785	1,809	24,100	1,809
2004-08-13	1,800	1,809	1,795	1,803	75,400	1,803
2004-08-12	1,816	1,829	1,815	1,818	30,200	1,818
2004-08-11	1,810	1,833	1,810	1,831	60,500	1,831
2004-08-10	1,835	1,840	1,815	1,815	119,000	1,815
2004-08-09	1,795	1,859	1,757	1,827	90,400	1,827
2004-08-06	1,922	1,922	1,870	1,880	27,200	1,880
2004-08-05	1,975	1,989	1,952	1,952	17,000	1,952
2004-08-04	2,000	2,010	1,953	1,993	15,800	1,993
2004-08-03	2,025	2,045	1,989	2,015	13,800	2,015
2004-08-02	2,030	2,060	2,000	2,050	19,400	2,050
2004-07-30	2,080	2,110	2,065	2,110	7,000	2,110
2004-07-29	2,110	2,110	2,095	2,105	13,300	2,105
2004-07-28	2,115	2,115	2,100	2,105	2,600	2,105
2004-07-27	2,100	2,105	2,045	2,085	37,700	2,085
2004-07-26	2,100	2,105	2,090	2,090	5,600	2,090
2004-07-23	2,110	2,115	2,095	2,100	7,400	2,100
2004-07-22	2,100	2,105	2,100	2,100	10,500	2,100
2004-07-21	2,100	2,115	2,090	2,115	11,700	2,115
2004-07-20	2,100	2,115	2,060	2,110	11,500	2,110
2004-07-16	2,105	2,105	2,100	2,105	16,200	2,105
2004-07-15	2,100	2,105	2,060	2,100	11,800	2,100
2004-07-14	2,135	2,140	1,985	2,105	17,500	2,105
2004-07-13	2,125	2,125	2,100	2,100	9,600	2,100
2004-07-12	2,145	2,145	2,105	2,125	6,400	2,125
2004-07-09	2,105	2,120	2,105	2,115	11,200	2,115
2004-07-08	2,100	2,105	2,100	2,100	6,900	2,100
2004-07-07	2,110	2,110	2,100	2,100	8,100	2,100
2004-07-06	2,110	2,115	2,110	2,110	6,400	2,110
2004-07-05	2,100	2,140	2,100	2,110	8,700	2,110
2004-07-02	2,135	2,135	2,120	2,120	6,800	2,120
2004-07-01	2,130	2,155	2,130	2,135	4,700	2,135
2004-06-30	2,140	2,160	2,140	2,150	7,500	2,150
2004-06-29	2,135	2,175	2,135	2,160	5,700	2,160
2004-06-28	2,130	2,170	2,130	2,170	11,000	2,170
2004-06-25	2,170	2,170	2,100	2,130	9,800	2,130
2004-06-24	2,120	2,165	2,120	2,140	8,100	2,140
2004-06-23	2,180	2,180	2,140	2,140	6,600	2,140
2004-06-22	2,190	2,190	2,160	2,165	9,600	2,165
2004-06-21	2,180	2,215	2,150	2,195	38,800	2,195
2004-06-18	2,140	2,140	2,100	2,100	15,500	2,100
2004-06-17	2,150	2,150	2,105	2,120	5,900	2,120
2004-06-16	2,100	2,140	2,080	2,110	17,000	2,110
2004-06-15	2,105	2,120	2,040	2,040	24,700	2,040
2004-06-14	2,090	2,120	2,090	2,095	8,700	2,095
2004-06-11	2,100	2,135	2,020	2,130	68,300	2,130
2004-06-10	2,115	2,160	2,105	2,140	11,600	2,140
2004-06-09	2,115	2,150	2,105	2,115	11,800	2,115
2004-06-08	2,135	2,180	2,130	2,145	14,700	2,145
2004-06-07	2,145	2,195	2,145	2,180	21,300	2,180
2004-06-04	2,090	2,120	2,090	2,105	14,100	2,105
2004-06-03	2,085	2,120	2,080	2,090	22,400	2,090
2004-06-02	2,085	2,085	2,050	2,050	6,200	2,050
2004-06-01	2,035	2,140	2,030	2,085	15,600	2,085
2004-05-31	2,035	2,045	2,030	2,035	12,200	2,035
2004-05-28	2,030	2,030	2,020	2,030	6,700	2,030
2004-05-27	2,000	2,030	1,994	2,010	12,700	2,010
2004-05-26	2,020	2,035	2,000	2,000	10,600	2,000
2004-05-25	1,982	2,010	1,961	1,986	18,200	1,986
2004-05-24	2,025	2,035	1,990	1,990	17,400	1,990
2004-05-21	1,996	2,045	1,996	2,025	7,300	2,025
2004-05-20	2,000	2,055	1,991	2,025	17,000	2,025
2004-05-19	2,035	2,085	1,991	2,065	12,000	2,065
2004-05-18	1,981	2,040	1,980	1,988	8,900	1,988
2004-05-17	1,980	1,990	1,951	1,980	30,200	1,980
2004-05-14	1,980	2,025	1,961	1,990	23,100	1,990
2004-05-13	2,000	2,055	1,982	1,982	11,900	1,982
2004-05-12	1,980	2,045	1,961	2,020	28,200	2,020
2004-05-11	1,950	2,065	1,950	1,972	18,700	1,972
2004-05-10	2,055	2,055	1,950	1,950	21,300	1,950
2004-05-07	2,100	2,105	2,050	2,055	10,800	2,055
2004-05-06	2,130	2,135	2,100	2,100	10,100	2,100
2004-04-30	2,095	2,140	2,095	2,130	13,600	2,130
2004-04-28	2,150	2,180	2,135	2,135	6,700	2,135
2004-04-27	2,160	2,165	2,115	2,150	6,800	2,150
2004-04-26	2,160	2,180	2,120	2,155	13,100	2,155
2004-04-23	2,135	2,160	2,110	2,160	8,400	2,160
2004-04-22	2,165	2,170	2,125	2,155	16,400	2,155
2004-04-21	2,170	2,170	2,055	2,155	19,000	2,155
2004-04-20	2,115	2,190	2,110	2,150	34,100	2,150
2004-04-19	2,150	2,150	2,065	2,115	29,000	2,115
2004-04-16	2,050	2,100	2,050	2,070	24,700	2,070
2004-04-15	2,085	2,095	2,050	2,065	20,200	2,065
2004-04-14	2,090	2,090	2,065	2,085	16,900	2,085
2004-04-13	2,100	2,100	2,085	2,085	10,900	2,085
2004-04-12	2,150	2,150	2,075	2,100	19,200	2,100
2004-04-09	2,150	2,150	2,075	2,145	16,100	2,145
2004-04-08	2,155	2,180	2,155	2,170	7,900	2,170
2004-04-07	2,175	2,195	2,165	2,185	6,600	2,185
2004-04-06	2,160	2,200	2,150	2,200	17,700	2,200
2004-04-05	2,180	2,220	2,155	2,190	23,500	2,190
2004-04-02	2,195	2,195	2,140	2,140	14,400	2,140
2004-04-01	2,165	2,200	2,160	2,160	22,600	2,160
2004-03-31	2,145	2,160	2,140	2,160	19,300	2,160
2004-03-30	2,150	2,150	2,115	2,135	9,300	2,135
2004-03-29	2,065	2,120	2,065	2,110	24,900	2,110
2004-03-26	2,100	2,115	2,025	2,055	34,900	2,055
2004-03-25	2,080	2,120	2,065	2,110	8,400	2,110
2004-03-24	2,060	2,085	2,045	2,065	12,300	2,065
2004-03-23	2,055	2,100	2,045	2,090	10,500	2,090
2004-03-22	2,100	2,120	2,040	2,105	6,900	2,105
2004-03-19	2,135	2,135	2,100	2,100	10,500	2,100
2004-03-18	2,145	2,150	2,100	2,140	30,200	2,140
2004-03-17	2,140	2,145	2,115	2,140	12,500	2,140
2004-03-16	2,100	2,150	2,060	2,100	18,000	2,100
2004-03-15	2,065	2,070	2,050	2,060	7,800	2,060
2004-03-12	1,975	2,055	1,975	2,025	42,000	2,025
2004-03-11	2,005	2,055	2,005	2,055	11,000	2,055
2004-03-10	2,085	2,085	2,010	2,045	15,300	2,045
2004-03-09	2,100	2,115	2,075	2,105	9,000	2,105
2004-03-08	2,070	2,110	2,070	2,110	10,500	2,110
2004-03-05	2,080	2,125	2,080	2,115	21,300	2,115
2004-03-04	2,025	2,170	2,025	2,160	24,900	2,160
2004-03-03	2,150	2,150	2,085	2,105	6,700	2,105
2004-03-02	2,100	2,150	2,100	2,145	24,000	2,145
2004-03-01	2,100	2,190	2,100	2,180	69,300	2,180
2004-02-27	1,990	2,155	1,985	2,100	76,900	2,100
2004-02-26	1,957	1,990	1,951	1,989	55,400	1,989
2004-02-25	1,976	1,986	1,951	1,957	6,800	1,957
2004-02-24	1,985	1,985	1,951	1,952	17,000	1,952
2004-02-23	1,979	1,990	1,950	1,962	19,500	1,962
2004-02-20	1,950	1,987	1,950	1,979	42,000	1,979
2004-02-19	1,910	1,970	1,910	1,950	23,000	1,950
2004-02-18	1,965	1,965	1,930	1,943	13,400	1,943
2004-02-17	1,900	1,965	1,880	1,964	25,700	1,964
2004-02-16	1,880	1,900	1,872	1,883	18,300	1,883
2004-02-13	1,880	1,900	1,842	1,900	28,600	1,900
2004-02-12	1,835	1,900	1,835	1,887	48,900	1,887
2004-02-10	1,835	1,850	1,820	1,835	59,800	1,835
2004-02-09	1,839	1,840	1,820	1,822	88,000	1,822
2004-02-06	1,810	1,833	1,779	1,829	91,800	1,829
2004-02-05	1,790	1,824	1,775	1,800	33,400	1,800
2004-02-04	1,790	1,802	1,770	1,801	34,100	1,801
2004-02-03	1,748	1,830	1,720	1,783	57,800	1,783
2004-02-02	1,729	1,753	1,725	1,741	33,500	1,741
2004-01-30	1,725	1,730	1,700	1,715	20,600	1,715
2004-01-29	1,720	1,735	1,720	1,725	20,700	1,725
2004-01-28	1,725	1,746	1,725	1,726	17,000	1,726
2004-01-27	1,744	1,749	1,722	1,739	24,200	1,739
2004-01-26	1,733	1,750	1,733	1,744	16,300	1,744
2004-01-23	1,735	1,750	1,732	1,733	28,200	1,733
2004-01-22	1,737	1,737	1,715	1,735	26,700	1,735
2004-01-21	1,720	1,738	1,705	1,710	19,500	1,710
2004-01-20	1,699	1,741	1,654	1,720	77,400	1,720
2004-01-19	1,709	1,709	1,675	1,679	10,200	1,679
2004-01-16	1,699	1,700	1,680	1,695	17,300	1,695
2004-01-15	1,680	1,700	1,650	1,671	36,300	1,671
2004-01-14	1,720	1,720	1,705	1,710	28,600	1,710
2004-01-13	1,724	1,724	1,708	1,708	18,600	1,708
2004-01-09	1,710	1,720	1,693	1,697	14,500	1,697
2004-01-08	1,688	1,720	1,684	1,693	17,100	1,693
2004-01-07	1,708	1,710	1,688	1,691	10,200	1,691
2004-01-06	1,717	1,717	1,686	1,687	21,300	1,687
2004-01-05	1,737	1,737	1,660	1,717	19,900	1,717

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 [2004年度]

5946 (株)長府製作所の時系列データ [2004年度]