5946 (株)長府製作所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,6502,6552,6152,61517,2002,615
2005-12-292,6252,6502,6202,62025,4002,620
2005-12-282,6152,6502,6152,65028,4002,650
2005-12-272,6302,6702,6302,63520,6002,635
2005-12-262,6802,6802,6552,65513,9002,655
2005-12-222,6852,6852,6602,66034,0002,660
2005-12-212,6552,6952,6502,68599,2002,685
2005-12-202,6402,6502,6252,64556,4002,645
2005-12-192,6202,6402,6102,62548,9002,625
2005-12-162,6002,6302,6002,61051,6002,610
2005-12-152,6402,6402,6002,60063,5002,600
2005-12-142,6202,6452,6002,62091,2002,620
2005-12-132,6052,6202,6002,60025,4002,600
2005-12-122,6052,6352,5702,60067,8002,600
2005-12-092,5852,6202,5802,59078,2002,590
2005-12-082,6652,6652,6102,62023,3002,620
2005-12-072,6502,6652,6302,65020,8002,650
2005-12-062,6702,6702,6352,65042,3002,650
2005-12-052,6852,6852,6552,66041,3002,660
2005-12-022,6802,6902,6452,65539,1002,655
2005-12-012,6302,6652,6202,66547,4002,665
2005-11-302,6852,6902,6102,64055,8002,640
2005-11-292,6502,7002,6452,67554,6002,675
2005-11-282,6152,6502,6102,64530,2002,645
2005-11-252,6052,6202,5852,60525,4002,605
2005-11-242,6402,6652,6002,60055,0002,600
2005-11-222,6502,6602,6152,62562,3002,625
2005-11-212,7202,7452,6602,66047,6002,660
2005-11-182,6502,7152,6502,69045,1002,690
2005-11-172,6652,7002,6302,65060,8002,650
2005-11-162,7052,7052,6302,68541,8002,685
2005-11-152,7852,8252,7102,74030,4002,740
2005-11-142,8502,8752,8152,82532,8002,825
2005-11-112,7852,8352,7552,81066,7002,810
2005-11-102,7752,7752,6602,74528,2002,745
2005-11-092,6702,7802,6652,72556,1002,725
2005-11-082,7052,7102,6352,66077,4002,660
2005-11-072,6852,7452,6852,74048,0002,740
2005-11-042,7952,7952,7152,78044,9002,780
2005-11-022,8202,8252,7952,81040,2002,810
2005-11-012,8002,8402,7802,81515,9002,815
2005-10-312,7602,8452,7602,80048,9002,800
2005-10-282,6952,7902,6952,79072,6002,790
2005-10-272,6852,7002,6552,69042,0002,690
2005-10-262,6002,6902,5852,68552,3002,685
2005-10-252,5902,6252,5752,59541,0002,595
2005-10-242,6002,6002,5802,58514,6002,585
2005-10-212,5852,6002,5202,58072,2002,580
2005-10-202,6102,6302,5752,62043,3002,620
2005-10-192,6052,6302,5902,61039,0002,610
2005-10-182,6002,6352,5702,60546,0002,605
2005-10-172,6102,6402,5902,595150,6002,595
2005-10-142,6002,6352,5652,61047,8002,610
2005-10-132,6202,6502,5952,62545,0002,625
2005-10-122,5352,7002,5302,620117,0002,620
2005-10-112,4902,5302,4902,53034,8002,530
2005-10-072,4952,4952,4852,49532,2002,495
2005-10-062,4602,4952,4552,49032,9002,490
2005-10-052,5002,5002,4552,48554,8002,485
2005-10-042,4902,5002,4702,50015,5002,500
2005-10-032,4602,4852,4452,48522,4002,485
2005-09-302,5052,5052,4702,48536,7002,485
2005-09-292,5002,5252,4652,49538,5002,495
2005-09-282,5102,5302,5052,50517,2002,505
2005-09-272,5052,5252,4802,50026,7002,500
2005-09-262,5202,5502,5202,55024,7002,550
2005-09-222,5152,5302,5002,51522,9002,515
2005-09-212,5402,5402,5052,51025,7002,510
2005-09-202,5252,5502,5152,55022,8002,550
2005-09-162,5002,5202,4952,51028,1002,510
2005-09-152,5352,5502,5152,53527,3002,535
2005-09-142,5502,5502,5202,54028,9002,540
2005-09-132,4902,5502,4802,51597,5002,515
2005-09-122,5002,5002,4752,48045,5002,480
2005-09-092,4802,5002,4402,480128,3002,480
2005-09-082,4302,4302,3702,40020,2002,400
2005-09-072,4502,4552,4052,42516,2002,425
2005-09-062,4452,4502,4252,42519,7002,425
2005-09-052,4102,4352,4052,41538,1002,415
2005-09-022,4102,4102,3852,3909,7002,390
2005-09-012,3952,4052,3802,3858,9002,385
2005-08-312,3802,3802,3652,38010,2002,380
2005-08-302,3802,3902,3652,38012,0002,380
2005-08-292,3902,3902,3652,36512,2002,365
2005-08-262,4302,4302,3802,40520,7002,405
2005-08-252,4702,4702,4002,41030,6002,410
2005-08-242,5002,5002,4552,48015,3002,480
2005-08-232,4902,5002,4702,47523,0002,475
2005-08-222,4502,4902,4402,49035,4002,490
2005-08-192,4302,4302,3952,42526,0002,425
2005-08-182,4402,4402,3902,40514,8002,405
2005-08-172,4302,4502,4052,41020,2002,410
2005-08-162,4252,4602,3802,43518,1002,435
2005-08-152,4452,4652,4302,44540,6002,445
2005-08-122,4002,4452,3802,43539,1002,435
2005-08-112,3802,4002,3652,39024,0002,390
2005-08-102,3252,3802,3252,36040,2002,360
2005-08-092,3152,3702,3002,32526,9002,325
2005-08-082,2802,3352,2402,32534,8002,325
2005-08-052,3002,3352,2252,25043,6002,250
2005-08-042,3052,3802,2752,310104,2002,310
2005-08-032,3152,3302,2852,29083,8002,290
2005-08-022,2602,2902,2502,26562,1002,265
2005-08-012,2652,2652,2502,25023,7002,250
2005-07-292,3202,3502,2802,28048,2002,280
2005-07-282,3102,3552,3102,32015,7002,320
2005-07-272,3202,3202,2902,29044,0002,290
2005-07-262,3252,3402,2902,30034,4002,300
2005-07-252,3252,3402,3202,32010,6002,320
2005-07-222,3652,3652,3202,32026,3002,320
2005-07-212,3702,3702,3552,36031,4002,360
2005-07-202,3602,3602,3352,34021,5002,340
2005-07-192,3452,3802,3452,3608,6002,360
2005-07-152,3252,3652,3252,34527,0002,345
2005-07-142,3252,3252,3102,31024,3002,310
2005-07-132,3002,3202,2852,31029,1002,310
2005-07-122,3252,3252,3002,30022,7002,300
2005-07-112,3352,3552,3152,32019,9002,320
2005-07-082,3002,3552,3002,33525,2002,335
2005-07-072,3552,3652,3102,32526,8002,325
2005-07-062,3102,4002,3102,35543,6002,355
2005-07-052,3102,3152,3052,3056,8002,305
2005-07-042,2952,3302,2952,31015,5002,310
2005-07-012,2802,3002,2652,2759,3002,275
2005-06-302,3052,3052,2752,27520,1002,275
2005-06-292,2802,3102,2652,30529,0002,305
2005-06-282,2752,2802,2302,25019,8002,250
2005-06-272,3002,3002,2452,26013,8002,260
2005-06-242,2952,2952,2502,29527,7002,295
2005-06-232,3302,3352,3002,30016,3002,300
2005-06-222,3302,3352,3252,3309,7002,330
2005-06-212,3152,3352,3102,31011,7002,310
2005-06-202,3802,3802,2802,315121,3002,315
2005-06-172,3752,3952,3502,35019,5002,350
2005-06-162,3152,3652,3102,35529,8002,355
2005-06-152,3452,3502,3152,32022,6002,320
2005-06-142,3652,3752,3402,34518,7002,345
2005-06-132,3652,3902,3452,35015,0002,350
2005-06-102,3202,3652,2952,33551,4002,335
2005-06-092,3002,3102,2852,28517,3002,285
2005-06-082,2752,2902,2752,28015,2002,280
2005-06-072,2452,2702,2302,27035,1002,270
2005-06-062,2302,2602,2302,25526,7002,255
2005-06-032,2302,2302,1602,22016,5002,220
2005-06-022,2752,2752,2352,23522,9002,235
2005-06-012,2252,2602,2252,24022,2002,240
2005-05-312,2052,2402,1552,23535,0002,235
2005-05-302,1652,2452,1502,20533,4002,205
2005-05-272,1802,1802,1502,15521,3002,155
2005-05-262,1452,1602,1102,16044,3002,160
2005-05-252,1152,1602,0902,13596,8002,135
2005-05-242,1252,1302,1102,11523,8002,115
2005-05-232,1252,1252,0802,09018,5002,090
2005-05-202,1602,1652,1102,12521,2002,125
2005-05-192,1652,1952,1052,10531,8002,105
2005-05-182,1002,1302,0952,09535,1002,095
2005-05-172,1502,1502,1002,10532,2002,105
2005-05-162,1502,1652,0702,07541,8002,075
2005-05-132,1952,1952,1202,13578,8002,135
2005-05-122,2802,2802,2352,23523,8002,235
2005-05-112,3102,3402,2702,27046,6002,270
2005-05-102,3402,3652,3202,32518,4002,325
2005-05-092,2952,3502,2652,35034,9002,350
2005-05-062,3002,3502,2652,28550,0002,285
2005-05-022,3152,3502,2852,31537,8002,315
2005-04-282,3052,3152,2902,29541,9002,295
2005-04-272,3002,3352,2652,32028,1002,320
2005-04-262,3102,3252,3002,31531,5002,315
2005-04-252,3352,3402,3052,31014,7002,310
2005-04-222,3302,3502,3152,33020,9002,330
2005-04-212,3102,3502,3002,33033,8002,330
2005-04-202,3552,3652,3252,34032,0002,340
2005-04-192,3952,3952,3302,35552,6002,355
2005-04-182,4102,4152,3252,33543,5002,335
2005-04-152,4402,4552,4302,43027,3002,430
2005-04-142,4652,4652,4502,45012,4002,450
2005-04-132,4802,4802,4602,47034,9002,470
2005-04-122,5002,5002,4602,48029,2002,480
2005-04-112,4902,5002,4502,49539,3002,495
2005-04-082,4952,4952,4752,47537,0002,475
2005-04-072,4952,4952,4702,48520,6002,485
2005-04-062,4702,4902,4602,49053,0002,490
2005-04-052,4202,4602,4152,45065,0002,450
2005-04-042,4002,4352,3602,41559,4002,415
2005-04-012,3002,3502,3002,35015,4002,350
2005-03-312,2852,3702,2802,36557,3002,365
2005-03-302,3002,3002,2752,28542,7002,285
2005-03-292,3202,3202,2902,30050,0002,300
2005-03-282,3152,3252,3002,30018,3002,300
2005-03-252,3002,3152,3002,31538,7002,315
2005-03-242,3252,3252,3002,30018,9002,300
2005-03-232,3052,3202,2802,30032,9002,300
2005-03-222,3652,3652,3252,32519,7002,325
2005-03-182,3102,3502,3002,32536,4002,325
2005-03-172,3452,3752,3202,32013,8002,320
2005-03-162,3702,3802,3402,35022,6002,350
2005-03-152,4002,4002,3802,39055,8002,390
2005-03-142,3802,4252,3802,40576,2002,405
2005-03-112,3852,4252,3652,380191,2002,380
2005-03-102,3002,3152,3002,30530,6002,305
2005-03-092,3102,3452,3102,31052,8002,310
2005-03-082,2302,4002,2102,390172,7002,390
2005-03-072,1952,2152,1752,21517,3002,215
2005-03-042,1552,2102,1252,19022,0002,190
2005-03-032,1602,1652,1502,1609,3002,160
2005-03-022,1202,1602,1202,16033,6002,160
2005-03-012,1102,1302,1102,12022,7002,120
2005-02-282,0852,1152,0802,10514,9002,105
2005-02-252,0652,0902,0452,07015,5002,070
2005-02-242,0602,0652,0002,06521,2002,065
2005-02-232,0602,0802,0602,06522,5002,065
2005-02-222,1152,1352,0952,09530,0002,095
2005-02-212,1402,1652,1352,1558,2002,155
2005-02-182,1502,2102,1102,17539,9002,175
2005-02-172,1752,1752,1502,16512,0002,165
2005-02-162,1752,1802,1652,17034,6002,170
2005-02-152,1702,1752,1652,16534,7002,165
2005-02-142,1752,1902,1752,1859,8002,185
2005-02-102,2002,2002,1502,1759,7002,175
2005-02-092,2052,2102,1802,20014,3002,200
2005-02-082,2002,2302,1852,20019,3002,200
2005-02-072,1802,2402,1802,21065,7002,210
2005-02-042,1602,1802,1252,17521,7002,175
2005-02-032,1502,1702,1352,16012,0002,160
2005-02-022,1602,1802,1502,16528,1002,165
2005-02-012,1502,1652,1202,16023,1002,160
2005-01-312,1302,1902,1102,16563,4002,165
2005-01-282,1152,1402,1102,14024,9002,140
2005-01-272,1202,1352,0952,13033,3002,130
2005-01-262,0802,1202,0752,11550,9002,115
2005-01-252,0502,0802,0452,07511,1002,075
2005-01-242,0602,0802,0402,07024,3002,070
2005-01-212,0302,0602,0152,06010,9002,060
2005-01-202,0602,0702,0402,06530,4002,065
2005-01-192,0502,0552,0202,05015,3002,050
2005-01-182,0702,0702,0302,04011,9002,040
2005-01-172,0552,0802,0552,06514,2002,065
2005-01-142,0502,0552,0052,04520,4002,045
2005-01-132,0602,0602,0252,03517,9002,035
2005-01-122,0502,0702,0402,07023,4002,070
2005-01-112,1252,1252,0252,08542,7002,085
2005-01-072,0102,0351,9972,03032,9002,030
2005-01-062,0002,0151,9652,01035,0002,010
2005-01-051,9902,0201,9902,00046,3002,000
2005-01-041,9352,0001,9351,99022,4001,990

分割・併合履歴 : [1996-12-25]1株→1.1株