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
2005-12-30	2,650	2,655	2,615	2,615	17,200	2,615
2005-12-29	2,625	2,650	2,620	2,620	25,400	2,620
2005-12-28	2,615	2,650	2,615	2,650	28,400	2,650
2005-12-27	2,630	2,670	2,630	2,635	20,600	2,635
2005-12-26	2,680	2,680	2,655	2,655	13,900	2,655
2005-12-22	2,685	2,685	2,660	2,660	34,000	2,660
2005-12-21	2,655	2,695	2,650	2,685	99,200	2,685
2005-12-20	2,640	2,650	2,625	2,645	56,400	2,645
2005-12-19	2,620	2,640	2,610	2,625	48,900	2,625
2005-12-16	2,600	2,630	2,600	2,610	51,600	2,610
2005-12-15	2,640	2,640	2,600	2,600	63,500	2,600
2005-12-14	2,620	2,645	2,600	2,620	91,200	2,620
2005-12-13	2,605	2,620	2,600	2,600	25,400	2,600
2005-12-12	2,605	2,635	2,570	2,600	67,800	2,600
2005-12-09	2,585	2,620	2,580	2,590	78,200	2,590
2005-12-08	2,665	2,665	2,610	2,620	23,300	2,620
2005-12-07	2,650	2,665	2,630	2,650	20,800	2,650
2005-12-06	2,670	2,670	2,635	2,650	42,300	2,650
2005-12-05	2,685	2,685	2,655	2,660	41,300	2,660
2005-12-02	2,680	2,690	2,645	2,655	39,100	2,655
2005-12-01	2,630	2,665	2,620	2,665	47,400	2,665
2005-11-30	2,685	2,690	2,610	2,640	55,800	2,640
2005-11-29	2,650	2,700	2,645	2,675	54,600	2,675
2005-11-28	2,615	2,650	2,610	2,645	30,200	2,645
2005-11-25	2,605	2,620	2,585	2,605	25,400	2,605
2005-11-24	2,640	2,665	2,600	2,600	55,000	2,600
2005-11-22	2,650	2,660	2,615	2,625	62,300	2,625
2005-11-21	2,720	2,745	2,660	2,660	47,600	2,660
2005-11-18	2,650	2,715	2,650	2,690	45,100	2,690
2005-11-17	2,665	2,700	2,630	2,650	60,800	2,650
2005-11-16	2,705	2,705	2,630	2,685	41,800	2,685
2005-11-15	2,785	2,825	2,710	2,740	30,400	2,740
2005-11-14	2,850	2,875	2,815	2,825	32,800	2,825
2005-11-11	2,785	2,835	2,755	2,810	66,700	2,810
2005-11-10	2,775	2,775	2,660	2,745	28,200	2,745
2005-11-09	2,670	2,780	2,665	2,725	56,100	2,725
2005-11-08	2,705	2,710	2,635	2,660	77,400	2,660
2005-11-07	2,685	2,745	2,685	2,740	48,000	2,740
2005-11-04	2,795	2,795	2,715	2,780	44,900	2,780
2005-11-02	2,820	2,825	2,795	2,810	40,200	2,810
2005-11-01	2,800	2,840	2,780	2,815	15,900	2,815
2005-10-31	2,760	2,845	2,760	2,800	48,900	2,800
2005-10-28	2,695	2,790	2,695	2,790	72,600	2,790
2005-10-27	2,685	2,700	2,655	2,690	42,000	2,690
2005-10-26	2,600	2,690	2,585	2,685	52,300	2,685
2005-10-25	2,590	2,625	2,575	2,595	41,000	2,595
2005-10-24	2,600	2,600	2,580	2,585	14,600	2,585
2005-10-21	2,585	2,600	2,520	2,580	72,200	2,580
2005-10-20	2,610	2,630	2,575	2,620	43,300	2,620
2005-10-19	2,605	2,630	2,590	2,610	39,000	2,610
2005-10-18	2,600	2,635	2,570	2,605	46,000	2,605
2005-10-17	2,610	2,640	2,590	2,595	150,600	2,595
2005-10-14	2,600	2,635	2,565	2,610	47,800	2,610
2005-10-13	2,620	2,650	2,595	2,625	45,000	2,625
2005-10-12	2,535	2,700	2,530	2,620	117,000	2,620
2005-10-11	2,490	2,530	2,490	2,530	34,800	2,530
2005-10-07	2,495	2,495	2,485	2,495	32,200	2,495
2005-10-06	2,460	2,495	2,455	2,490	32,900	2,490
2005-10-05	2,500	2,500	2,455	2,485	54,800	2,485
2005-10-04	2,490	2,500	2,470	2,500	15,500	2,500
2005-10-03	2,460	2,485	2,445	2,485	22,400	2,485
2005-09-30	2,505	2,505	2,470	2,485	36,700	2,485
2005-09-29	2,500	2,525	2,465	2,495	38,500	2,495
2005-09-28	2,510	2,530	2,505	2,505	17,200	2,505
2005-09-27	2,505	2,525	2,480	2,500	26,700	2,500
2005-09-26	2,520	2,550	2,520	2,550	24,700	2,550
2005-09-22	2,515	2,530	2,500	2,515	22,900	2,515
2005-09-21	2,540	2,540	2,505	2,510	25,700	2,510
2005-09-20	2,525	2,550	2,515	2,550	22,800	2,550
2005-09-16	2,500	2,520	2,495	2,510	28,100	2,510
2005-09-15	2,535	2,550	2,515	2,535	27,300	2,535
2005-09-14	2,550	2,550	2,520	2,540	28,900	2,540
2005-09-13	2,490	2,550	2,480	2,515	97,500	2,515
2005-09-12	2,500	2,500	2,475	2,480	45,500	2,480
2005-09-09	2,480	2,500	2,440	2,480	128,300	2,480
2005-09-08	2,430	2,430	2,370	2,400	20,200	2,400
2005-09-07	2,450	2,455	2,405	2,425	16,200	2,425
2005-09-06	2,445	2,450	2,425	2,425	19,700	2,425
2005-09-05	2,410	2,435	2,405	2,415	38,100	2,415
2005-09-02	2,410	2,410	2,385	2,390	9,700	2,390
2005-09-01	2,395	2,405	2,380	2,385	8,900	2,385
2005-08-31	2,380	2,380	2,365	2,380	10,200	2,380
2005-08-30	2,380	2,390	2,365	2,380	12,000	2,380
2005-08-29	2,390	2,390	2,365	2,365	12,200	2,365
2005-08-26	2,430	2,430	2,380	2,405	20,700	2,405
2005-08-25	2,470	2,470	2,400	2,410	30,600	2,410
2005-08-24	2,500	2,500	2,455	2,480	15,300	2,480
2005-08-23	2,490	2,500	2,470	2,475	23,000	2,475
2005-08-22	2,450	2,490	2,440	2,490	35,400	2,490
2005-08-19	2,430	2,430	2,395	2,425	26,000	2,425
2005-08-18	2,440	2,440	2,390	2,405	14,800	2,405
2005-08-17	2,430	2,450	2,405	2,410	20,200	2,410
2005-08-16	2,425	2,460	2,380	2,435	18,100	2,435
2005-08-15	2,445	2,465	2,430	2,445	40,600	2,445
2005-08-12	2,400	2,445	2,380	2,435	39,100	2,435
2005-08-11	2,380	2,400	2,365	2,390	24,000	2,390
2005-08-10	2,325	2,380	2,325	2,360	40,200	2,360
2005-08-09	2,315	2,370	2,300	2,325	26,900	2,325
2005-08-08	2,280	2,335	2,240	2,325	34,800	2,325
2005-08-05	2,300	2,335	2,225	2,250	43,600	2,250
2005-08-04	2,305	2,380	2,275	2,310	104,200	2,310
2005-08-03	2,315	2,330	2,285	2,290	83,800	2,290
2005-08-02	2,260	2,290	2,250	2,265	62,100	2,265
2005-08-01	2,265	2,265	2,250	2,250	23,700	2,250
2005-07-29	2,320	2,350	2,280	2,280	48,200	2,280
2005-07-28	2,310	2,355	2,310	2,320	15,700	2,320
2005-07-27	2,320	2,320	2,290	2,290	44,000	2,290
2005-07-26	2,325	2,340	2,290	2,300	34,400	2,300
2005-07-25	2,325	2,340	2,320	2,320	10,600	2,320
2005-07-22	2,365	2,365	2,320	2,320	26,300	2,320
2005-07-21	2,370	2,370	2,355	2,360	31,400	2,360
2005-07-20	2,360	2,360	2,335	2,340	21,500	2,340
2005-07-19	2,345	2,380	2,345	2,360	8,600	2,360
2005-07-15	2,325	2,365	2,325	2,345	27,000	2,345
2005-07-14	2,325	2,325	2,310	2,310	24,300	2,310
2005-07-13	2,300	2,320	2,285	2,310	29,100	2,310
2005-07-12	2,325	2,325	2,300	2,300	22,700	2,300
2005-07-11	2,335	2,355	2,315	2,320	19,900	2,320
2005-07-08	2,300	2,355	2,300	2,335	25,200	2,335
2005-07-07	2,355	2,365	2,310	2,325	26,800	2,325
2005-07-06	2,310	2,400	2,310	2,355	43,600	2,355
2005-07-05	2,310	2,315	2,305	2,305	6,800	2,305
2005-07-04	2,295	2,330	2,295	2,310	15,500	2,310
2005-07-01	2,280	2,300	2,265	2,275	9,300	2,275
2005-06-30	2,305	2,305	2,275	2,275	20,100	2,275
2005-06-29	2,280	2,310	2,265	2,305	29,000	2,305
2005-06-28	2,275	2,280	2,230	2,250	19,800	2,250
2005-06-27	2,300	2,300	2,245	2,260	13,800	2,260
2005-06-24	2,295	2,295	2,250	2,295	27,700	2,295
2005-06-23	2,330	2,335	2,300	2,300	16,300	2,300
2005-06-22	2,330	2,335	2,325	2,330	9,700	2,330
2005-06-21	2,315	2,335	2,310	2,310	11,700	2,310
2005-06-20	2,380	2,380	2,280	2,315	121,300	2,315
2005-06-17	2,375	2,395	2,350	2,350	19,500	2,350
2005-06-16	2,315	2,365	2,310	2,355	29,800	2,355
2005-06-15	2,345	2,350	2,315	2,320	22,600	2,320
2005-06-14	2,365	2,375	2,340	2,345	18,700	2,345
2005-06-13	2,365	2,390	2,345	2,350	15,000	2,350
2005-06-10	2,320	2,365	2,295	2,335	51,400	2,335
2005-06-09	2,300	2,310	2,285	2,285	17,300	2,285
2005-06-08	2,275	2,290	2,275	2,280	15,200	2,280
2005-06-07	2,245	2,270	2,230	2,270	35,100	2,270
2005-06-06	2,230	2,260	2,230	2,255	26,700	2,255
2005-06-03	2,230	2,230	2,160	2,220	16,500	2,220
2005-06-02	2,275	2,275	2,235	2,235	22,900	2,235
2005-06-01	2,225	2,260	2,225	2,240	22,200	2,240
2005-05-31	2,205	2,240	2,155	2,235	35,000	2,235
2005-05-30	2,165	2,245	2,150	2,205	33,400	2,205
2005-05-27	2,180	2,180	2,150	2,155	21,300	2,155
2005-05-26	2,145	2,160	2,110	2,160	44,300	2,160
2005-05-25	2,115	2,160	2,090	2,135	96,800	2,135
2005-05-24	2,125	2,130	2,110	2,115	23,800	2,115
2005-05-23	2,125	2,125	2,080	2,090	18,500	2,090
2005-05-20	2,160	2,165	2,110	2,125	21,200	2,125
2005-05-19	2,165	2,195	2,105	2,105	31,800	2,105
2005-05-18	2,100	2,130	2,095	2,095	35,100	2,095
2005-05-17	2,150	2,150	2,100	2,105	32,200	2,105
2005-05-16	2,150	2,165	2,070	2,075	41,800	2,075
2005-05-13	2,195	2,195	2,120	2,135	78,800	2,135
2005-05-12	2,280	2,280	2,235	2,235	23,800	2,235
2005-05-11	2,310	2,340	2,270	2,270	46,600	2,270
2005-05-10	2,340	2,365	2,320	2,325	18,400	2,325
2005-05-09	2,295	2,350	2,265	2,350	34,900	2,350
2005-05-06	2,300	2,350	2,265	2,285	50,000	2,285
2005-05-02	2,315	2,350	2,285	2,315	37,800	2,315
2005-04-28	2,305	2,315	2,290	2,295	41,900	2,295
2005-04-27	2,300	2,335	2,265	2,320	28,100	2,320
2005-04-26	2,310	2,325	2,300	2,315	31,500	2,315
2005-04-25	2,335	2,340	2,305	2,310	14,700	2,310
2005-04-22	2,330	2,350	2,315	2,330	20,900	2,330
2005-04-21	2,310	2,350	2,300	2,330	33,800	2,330
2005-04-20	2,355	2,365	2,325	2,340	32,000	2,340
2005-04-19	2,395	2,395	2,330	2,355	52,600	2,355
2005-04-18	2,410	2,415	2,325	2,335	43,500	2,335
2005-04-15	2,440	2,455	2,430	2,430	27,300	2,430
2005-04-14	2,465	2,465	2,450	2,450	12,400	2,450
2005-04-13	2,480	2,480	2,460	2,470	34,900	2,470
2005-04-12	2,500	2,500	2,460	2,480	29,200	2,480
2005-04-11	2,490	2,500	2,450	2,495	39,300	2,495
2005-04-08	2,495	2,495	2,475	2,475	37,000	2,475
2005-04-07	2,495	2,495	2,470	2,485	20,600	2,485
2005-04-06	2,470	2,490	2,460	2,490	53,000	2,490
2005-04-05	2,420	2,460	2,415	2,450	65,000	2,450
2005-04-04	2,400	2,435	2,360	2,415	59,400	2,415
2005-04-01	2,300	2,350	2,300	2,350	15,400	2,350
2005-03-31	2,285	2,370	2,280	2,365	57,300	2,365
2005-03-30	2,300	2,300	2,275	2,285	42,700	2,285
2005-03-29	2,320	2,320	2,290	2,300	50,000	2,300
2005-03-28	2,315	2,325	2,300	2,300	18,300	2,300
2005-03-25	2,300	2,315	2,300	2,315	38,700	2,315
2005-03-24	2,325	2,325	2,300	2,300	18,900	2,300
2005-03-23	2,305	2,320	2,280	2,300	32,900	2,300
2005-03-22	2,365	2,365	2,325	2,325	19,700	2,325
2005-03-18	2,310	2,350	2,300	2,325	36,400	2,325
2005-03-17	2,345	2,375	2,320	2,320	13,800	2,320
2005-03-16	2,370	2,380	2,340	2,350	22,600	2,350
2005-03-15	2,400	2,400	2,380	2,390	55,800	2,390
2005-03-14	2,380	2,425	2,380	2,405	76,200	2,405
2005-03-11	2,385	2,425	2,365	2,380	191,200	2,380
2005-03-10	2,300	2,315	2,300	2,305	30,600	2,305
2005-03-09	2,310	2,345	2,310	2,310	52,800	2,310
2005-03-08	2,230	2,400	2,210	2,390	172,700	2,390
2005-03-07	2,195	2,215	2,175	2,215	17,300	2,215
2005-03-04	2,155	2,210	2,125	2,190	22,000	2,190
2005-03-03	2,160	2,165	2,150	2,160	9,300	2,160
2005-03-02	2,120	2,160	2,120	2,160	33,600	2,160
2005-03-01	2,110	2,130	2,110	2,120	22,700	2,120
2005-02-28	2,085	2,115	2,080	2,105	14,900	2,105
2005-02-25	2,065	2,090	2,045	2,070	15,500	2,070
2005-02-24	2,060	2,065	2,000	2,065	21,200	2,065
2005-02-23	2,060	2,080	2,060	2,065	22,500	2,065
2005-02-22	2,115	2,135	2,095	2,095	30,000	2,095
2005-02-21	2,140	2,165	2,135	2,155	8,200	2,155
2005-02-18	2,150	2,210	2,110	2,175	39,900	2,175
2005-02-17	2,175	2,175	2,150	2,165	12,000	2,165
2005-02-16	2,175	2,180	2,165	2,170	34,600	2,170
2005-02-15	2,170	2,175	2,165	2,165	34,700	2,165
2005-02-14	2,175	2,190	2,175	2,185	9,800	2,185
2005-02-10	2,200	2,200	2,150	2,175	9,700	2,175
2005-02-09	2,205	2,210	2,180	2,200	14,300	2,200
2005-02-08	2,200	2,230	2,185	2,200	19,300	2,200
2005-02-07	2,180	2,240	2,180	2,210	65,700	2,210
2005-02-04	2,160	2,180	2,125	2,175	21,700	2,175
2005-02-03	2,150	2,170	2,135	2,160	12,000	2,160
2005-02-02	2,160	2,180	2,150	2,165	28,100	2,165
2005-02-01	2,150	2,165	2,120	2,160	23,100	2,160
2005-01-31	2,130	2,190	2,110	2,165	63,400	2,165
2005-01-28	2,115	2,140	2,110	2,140	24,900	2,140
2005-01-27	2,120	2,135	2,095	2,130	33,300	2,130
2005-01-26	2,080	2,120	2,075	2,115	50,900	2,115
2005-01-25	2,050	2,080	2,045	2,075	11,100	2,075
2005-01-24	2,060	2,080	2,040	2,070	24,300	2,070
2005-01-21	2,030	2,060	2,015	2,060	10,900	2,060
2005-01-20	2,060	2,070	2,040	2,065	30,400	2,065
2005-01-19	2,050	2,055	2,020	2,050	15,300	2,050
2005-01-18	2,070	2,070	2,030	2,040	11,900	2,040
2005-01-17	2,055	2,080	2,055	2,065	14,200	2,065
2005-01-14	2,050	2,055	2,005	2,045	20,400	2,045
2005-01-13	2,060	2,060	2,025	2,035	17,900	2,035
2005-01-12	2,050	2,070	2,040	2,070	23,400	2,070
2005-01-11	2,125	2,125	2,025	2,085	42,700	2,085
2005-01-07	2,010	2,035	1,997	2,030	32,900	2,030
2005-01-06	2,000	2,015	1,965	2,010	35,000	2,010
2005-01-05	1,990	2,020	1,990	2,000	46,300	2,000
2005-01-04	1,935	2,000	1,935	1,990	22,400	1,990

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 [2005年度]

5946 (株)長府製作所の時系列データ [2005年度]