5946 (株)長府製作所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,415	2,425	2,400	2,405	25,800	2,405
2006-12-28	2,415	2,415	2,385	2,400	22,000	2,400
2006-12-27	2,420	2,420	2,395	2,415	14,100	2,415
2006-12-26	2,395	2,400	2,370	2,400	24,400	2,400
2006-12-25	2,410	2,415	2,395	2,395	28,000	2,395
2006-12-22	2,410	2,420	2,390	2,405	28,600	2,405
2006-12-21	2,395	2,410	2,370	2,395	42,800	2,395
2006-12-20	2,330	2,395	2,320	2,395	39,300	2,395
2006-12-19	2,385	2,385	2,355	2,360	43,700	2,360
2006-12-18	2,370	2,385	2,370	2,385	36,800	2,385
2006-12-15	2,360	2,385	2,350	2,370	29,100	2,370
2006-12-14	2,350	2,365	2,325	2,360	38,300	2,360
2006-12-13	2,350	2,350	2,335	2,350	34,300	2,350
2006-12-12	2,350	2,365	2,335	2,345	66,700	2,345
2006-12-11	2,325	2,355	2,325	2,345	50,600	2,345
2006-12-08	2,300	2,350	2,300	2,325	118,500	2,325
2006-12-07	2,290	2,310	2,270	2,300	84,200	2,300
2006-12-06	2,280	2,305	2,265	2,300	38,800	2,300
2006-12-05	2,290	2,300	2,260	2,265	57,400	2,265
2006-12-04	2,260	2,290	2,260	2,285	41,200	2,285
2006-12-01	2,260	2,285	2,240	2,255	61,300	2,255
2006-11-30	2,220	2,245	2,215	2,235	35,600	2,235
2006-11-29	2,160	2,215	2,145	2,210	31,400	2,210
2006-11-28	2,160	2,165	2,110	2,155	16,800	2,155
2006-11-27	2,105	2,180	2,105	2,160	15,500	2,160
2006-11-24	2,125	2,150	2,080	2,105	18,100	2,105
2006-11-22	2,080	2,130	2,060	2,125	26,000	2,125
2006-11-21	2,070	2,180	2,065	2,085	26,200	2,085
2006-11-20	2,120	2,145	2,065	2,065	21,100	2,065
2006-11-17	2,185	2,190	2,145	2,145	16,300	2,145
2006-11-16	2,175	2,225	2,175	2,180	13,300	2,180
2006-11-15	2,185	2,220	2,180	2,190	25,700	2,190
2006-11-14	2,175	2,235	2,175	2,200	11,600	2,200
2006-11-13	2,210	2,215	2,150	2,170	22,400	2,170
2006-11-10	2,230	2,240	2,180	2,185	33,200	2,185
2006-11-09	2,230	2,245	2,210	2,225	17,700	2,225
2006-11-08	2,250	2,265	2,225	2,225	22,800	2,225
2006-11-07	2,295	2,295	2,255	2,255	9,600	2,255
2006-11-06	2,270	2,290	2,260	2,270	30,400	2,270
2006-11-02	2,285	2,300	2,270	2,290	30,800	2,290
2006-11-01	2,295	2,310	2,265	2,295	23,900	2,295
2006-10-31	2,280	2,295	2,265	2,290	26,000	2,290
2006-10-30	2,280	2,315	2,260	2,260	25,400	2,260
2006-10-27	2,340	2,350	2,290	2,310	42,700	2,310
2006-10-26	2,345	2,360	2,320	2,330	23,700	2,330
2006-10-25	2,360	2,370	2,320	2,325	22,400	2,325
2006-10-24	2,390	2,400	2,350	2,355	44,000	2,355
2006-10-23	2,395	2,415	2,390	2,400	21,000	2,400
2006-10-20	2,365	2,390	2,365	2,390	14,900	2,390
2006-10-19	2,395	2,395	2,360	2,370	28,700	2,370
2006-10-18	2,405	2,405	2,370	2,395	21,400	2,395
2006-10-17	2,420	2,440	2,415	2,425	12,600	2,425
2006-10-16	2,440	2,460	2,430	2,445	12,300	2,445
2006-10-13	2,430	2,440	2,400	2,430	49,500	2,430
2006-10-12	2,430	2,440	2,415	2,415	29,700	2,415
2006-10-11	2,470	2,475	2,445	2,450	23,200	2,450
2006-10-10	2,450	2,465	2,430	2,445	29,300	2,445
2006-10-06	2,445	2,445	2,390	2,415	21,300	2,415
2006-10-05	2,405	2,435	2,385	2,435	33,100	2,435
2006-10-04	2,410	2,415	2,375	2,390	39,600	2,390
2006-10-03	2,410	2,430	2,390	2,410	23,400	2,410
2006-10-02	2,405	2,430	2,380	2,405	49,700	2,405
2006-09-29	2,400	2,405	2,385	2,395	8,600	2,395
2006-09-28	2,400	2,430	2,300	2,395	18,700	2,395
2006-09-27	2,355	2,405	2,355	2,405	15,900	2,405
2006-09-26	2,370	2,390	2,335	2,340	17,800	2,340
2006-09-25	2,360	2,370	2,250	2,370	26,100	2,370
2006-09-22	2,335	2,385	2,335	2,340	14,300	2,340
2006-09-21	2,370	2,375	2,340	2,365	8,100	2,365
2006-09-20	2,405	2,405	2,335	2,365	9,700	2,365
2006-09-19	2,405	2,425	2,370	2,405	21,800	2,405
2006-09-15	2,435	2,435	2,390	2,400	14,600	2,400
2006-09-14	2,410	2,420	2,385	2,405	21,300	2,405
2006-09-13	2,455	2,455	2,410	2,415	16,600	2,415
2006-09-12	2,490	2,500	2,450	2,450	21,000	2,450
2006-09-11	2,505	2,505	2,470	2,470	14,300	2,470
2006-09-08	2,495	2,525	2,480	2,505	40,800	2,505
2006-09-07	2,485	2,485	2,460	2,465	10,800	2,465
2006-09-06	2,530	2,540	2,470	2,510	21,000	2,510
2006-09-05	2,510	2,555	2,480	2,535	29,100	2,535
2006-09-04	2,545	2,580	2,510	2,530	47,200	2,530
2006-09-01	2,560	2,590	2,515	2,545	18,800	2,545
2006-08-31	2,550	2,630	2,530	2,585	28,800	2,585
2006-08-30	2,480	2,540	2,480	2,540	19,900	2,540
2006-08-29	2,465	2,500	2,465	2,500	11,400	2,500
2006-08-28	2,515	2,515	2,450	2,465	20,100	2,465
2006-08-25	2,470	2,500	2,455	2,480	8,800	2,480
2006-08-24	2,525	2,525	2,480	2,495	25,600	2,495
2006-08-23	2,505	2,530	2,505	2,520	13,200	2,520
2006-08-22	2,460	2,500	2,455	2,500	32,000	2,500
2006-08-21	2,465	2,475	2,440	2,455	58,900	2,455
2006-08-18	2,450	2,470	2,440	2,455	58,000	2,455
2006-08-17	2,445	2,495	2,445	2,460	24,200	2,460
2006-08-16	2,385	2,450	2,385	2,415	21,900	2,415
2006-08-15	2,355	2,365	2,350	2,360	8,300	2,360
2006-08-14	2,320	2,370	2,320	2,350	8,200	2,350
2006-08-11	2,320	2,350	2,320	2,335	5,000	2,335
2006-08-10	2,335	2,380	2,330	2,350	10,700	2,350
2006-08-09	2,335	2,335	2,265	2,330	15,500	2,330
2006-08-08	2,295	2,340	2,295	2,335	16,600	2,335
2006-08-07	2,350	2,370	2,270	2,280	21,800	2,280
2006-08-04	2,370	2,370	2,310	2,330	15,200	2,330
2006-08-03	2,360	2,380	2,340	2,340	10,300	2,340
2006-08-02	2,375	2,375	2,340	2,360	10,100	2,360
2006-08-01	2,360	2,375	2,350	2,370	10,100	2,370
2006-07-31	2,320	2,350	2,305	2,340	15,200	2,340
2006-07-28	2,315	2,315	2,245	2,300	13,600	2,300
2006-07-27	2,275	2,300	2,235	2,300	10,300	2,300
2006-07-26	2,315	2,315	2,245	2,255	11,500	2,255
2006-07-25	2,280	2,335	2,265	2,280	16,700	2,280
2006-07-24	2,265	2,270	2,235	2,260	10,000	2,260
2006-07-21	2,250	2,275	2,250	2,265	6,600	2,265
2006-07-20	2,250	2,310	2,230	2,280	32,100	2,280
2006-07-19	2,265	2,270	2,220	2,250	33,900	2,250
2006-07-18	2,335	2,335	2,250	2,265	29,400	2,265
2006-07-14	2,395	2,395	2,320	2,335	15,800	2,335
2006-07-13	2,335	2,410	2,270	2,365	38,300	2,365
2006-07-12	2,340	2,375	2,325	2,350	22,200	2,350
2006-07-11	2,370	2,385	2,325	2,340	15,700	2,340
2006-07-10	2,350	2,355	2,315	2,340	37,800	2,340
2006-07-07	2,410	2,410	2,370	2,375	8,900	2,375
2006-07-06	2,380	2,390	2,370	2,375	13,000	2,375
2006-07-05	2,415	2,440	2,370	2,390	44,000	2,390
2006-07-04	2,415	2,415	2,390	2,405	16,600	2,405
2006-07-03	2,385	2,410	2,350	2,375	37,400	2,375
2006-06-30	2,335	2,370	2,325	2,345	43,000	2,345
2006-06-29	2,340	2,385	2,335	2,360	50,800	2,360
2006-06-28	2,355	2,385	2,330	2,350	27,500	2,350
2006-06-27	2,420	2,450	2,385	2,405	22,700	2,405
2006-06-26	2,425	2,450	2,395	2,420	44,000	2,420
2006-06-23	2,445	2,455	2,420	2,430	24,800	2,430
2006-06-22	2,415	2,480	2,410	2,480	27,500	2,480
2006-06-21	2,425	2,440	2,400	2,430	29,200	2,430
2006-06-20	2,435	2,460	2,420	2,435	18,400	2,435
2006-06-19	2,475	2,480	2,455	2,460	8,300	2,460
2006-06-16	2,445	2,470	2,425	2,435	26,100	2,435
2006-06-15	2,430	2,455	2,425	2,435	14,000	2,435
2006-06-14	2,420	2,455	2,395	2,425	41,800	2,425
2006-06-13	2,420	2,465	2,420	2,425	17,600	2,425
2006-06-12	2,450	2,480	2,420	2,435	21,000	2,435
2006-06-09	2,400	2,450	2,360	2,445	87,400	2,445
2006-06-08	2,420	2,445	2,395	2,420	42,600	2,420
2006-06-07	2,430	2,500	2,430	2,445	13,600	2,445
2006-06-06	2,435	2,480	2,435	2,455	15,700	2,455
2006-06-05	2,515	2,545	2,470	2,475	24,100	2,475
2006-06-02	2,550	2,565	2,420	2,485	27,800	2,485
2006-06-01	2,520	2,565	2,485	2,540	20,000	2,540
2006-05-31	2,515	2,550	2,485	2,485	28,700	2,485
2006-05-30	2,550	2,580	2,515	2,515	20,500	2,515
2006-05-29	2,540	2,595	2,530	2,550	28,300	2,550
2006-05-26	2,490	2,540	2,490	2,520	23,300	2,520
2006-05-25	2,450	2,470	2,430	2,465	27,400	2,465
2006-05-24	2,450	2,450	2,430	2,445	34,900	2,445
2006-05-23	2,490	2,545	2,435	2,460	37,600	2,460
2006-05-22	2,525	2,575	2,490	2,490	25,500	2,490
2006-05-19	2,485	2,565	2,485	2,515	22,400	2,515
2006-05-18	2,510	2,540	2,505	2,510	14,300	2,510
2006-05-17	2,525	2,565	2,515	2,530	23,900	2,530
2006-05-16	2,570	2,570	2,515	2,515	23,600	2,515
2006-05-15	2,510	2,575	2,510	2,530	31,300	2,530
2006-05-12	2,605	2,605	2,485	2,535	89,700	2,535
2006-05-11	2,625	2,660	2,620	2,625	24,300	2,625
2006-05-10	2,670	2,690	2,640	2,660	30,700	2,660
2006-05-09	2,670	2,705	2,660	2,670	36,600	2,670
2006-05-08	2,720	2,730	2,655	2,710	28,800	2,710
2006-05-02	2,720	2,780	2,685	2,740	36,700	2,740
2006-05-01	2,720	2,725	2,680	2,705	24,800	2,705
2006-04-28	2,710	2,710	2,650	2,680	27,400	2,680
2006-04-27	2,695	2,715	2,665	2,690	10,000	2,690
2006-04-26	2,670	2,690	2,635	2,675	19,900	2,675
2006-04-25	2,630	2,660	2,620	2,660	59,300	2,660
2006-04-24	2,750	2,750	2,580	2,670	84,300	2,670
2006-04-21	2,740	2,770	2,740	2,760	12,500	2,760
2006-04-20	2,755	2,770	2,735	2,750	11,800	2,750
2006-04-19	2,795	2,810	2,760	2,760	37,700	2,760
2006-04-18	2,740	2,800	2,740	2,785	22,200	2,785
2006-04-17	2,810	2,810	2,760	2,760	20,700	2,760
2006-04-14	2,785	2,815	2,750	2,795	69,800	2,795
2006-04-13	2,735	2,765	2,720	2,745	22,500	2,745
2006-04-12	2,800	2,800	2,725	2,725	37,800	2,725
2006-04-11	2,800	2,810	2,760	2,790	41,500	2,790
2006-04-10	2,795	2,815	2,775	2,810	32,100	2,810
2006-04-07	2,750	2,780	2,725	2,780	34,400	2,780
2006-04-06	2,715	2,740	2,700	2,720	50,200	2,720
2006-04-05	2,770	2,770	2,735	2,735	56,100	2,735
2006-04-04	2,805	2,805	2,750	2,750	56,800	2,750
2006-04-03	2,790	2,825	2,785	2,810	23,400	2,810
2006-03-31	2,850	2,850	2,775	2,800	21,900	2,800
2006-03-30	2,820	2,860	2,820	2,830	18,400	2,830
2006-03-29	2,875	2,890	2,845	2,855	34,700	2,855
2006-03-28	2,820	2,830	2,795	2,815	35,600	2,815
2006-03-27	2,790	2,790	2,760	2,780	28,000	2,780
2006-03-24	2,775	2,800	2,770	2,790	16,600	2,790
2006-03-23	2,815	2,815	2,780	2,780	17,100	2,780
2006-03-22	2,815	2,820	2,795	2,805	24,000	2,805
2006-03-20	2,765	2,835	2,720	2,820	73,400	2,820
2006-03-17	2,755	2,755	2,710	2,740	55,500	2,740
2006-03-16	2,735	2,755	2,705	2,720	30,900	2,720
2006-03-15	2,785	2,785	2,715	2,715	46,800	2,715
2006-03-14	2,785	2,785	2,750	2,760	30,100	2,760
2006-03-13	2,760	2,780	2,735	2,760	45,400	2,760
2006-03-10	2,780	2,800	2,720	2,720	76,600	2,720
2006-03-09	2,720	2,770	2,720	2,755	28,500	2,755
2006-03-08	2,675	2,725	2,675	2,680	20,700	2,680
2006-03-07	2,740	2,740	2,655	2,705	26,200	2,705
2006-03-06	2,745	2,775	2,715	2,740	68,700	2,740
2006-03-03	2,715	2,735	2,660	2,705	23,000	2,705
2006-03-02	2,740	2,745	2,710	2,720	22,300	2,720
2006-03-01	2,740	2,760	2,700	2,700	29,900	2,700
2006-02-28	2,685	2,735	2,620	2,705	34,300	2,705
2006-02-27	2,730	2,740	2,690	2,690	41,900	2,690
2006-02-24	2,735	2,745	2,695	2,730	21,900	2,730
2006-02-23	2,685	2,760	2,660	2,735	46,000	2,735
2006-02-22	2,800	2,800	2,725	2,725	41,100	2,725
2006-02-21	2,755	2,795	2,755	2,765	31,700	2,765
2006-02-20	2,790	2,825	2,770	2,795	64,400	2,795
2006-02-17	2,750	2,790	2,730	2,765	73,800	2,765
2006-02-16	2,770	2,790	2,750	2,790	71,400	2,790
2006-02-15	2,740	2,795	2,710	2,770	74,800	2,770
2006-02-14	2,705	2,750	2,700	2,710	75,100	2,710
2006-02-13	2,700	2,710	2,675	2,705	86,800	2,705
2006-02-10	2,590	2,750	2,570	2,720	191,700	2,720
2006-02-09	2,590	2,595	2,560	2,590	31,100	2,590
2006-02-08	2,580	2,580	2,545	2,550	37,300	2,550
2006-02-07	2,585	2,595	2,565	2,585	19,800	2,585
2006-02-06	2,560	2,590	2,530	2,580	47,900	2,580
2006-02-03	2,610	2,610	2,555	2,565	25,100	2,565
2006-02-02	2,620	2,620	2,570	2,595	36,300	2,595
2006-02-01	2,620	2,620	2,595	2,595	27,800	2,595
2006-01-31	2,620	2,635	2,600	2,620	66,000	2,620
2006-01-30	2,565	2,620	2,565	2,595	48,400	2,595
2006-01-27	2,550	2,565	2,530	2,565	33,400	2,565
2006-01-26	2,525	2,540	2,510	2,515	19,000	2,515
2006-01-25	2,510	2,550	2,500	2,505	38,100	2,505
2006-01-24	2,500	2,535	2,500	2,525	25,600	2,525
2006-01-23	2,500	2,555	2,495	2,500	66,900	2,500
2006-01-20	2,595	2,595	2,480	2,500	40,700	2,500
2006-01-19	2,475	2,575	2,470	2,565	52,900	2,565
2006-01-18	2,585	2,590	2,450	2,475	50,900	2,475
2006-01-17	2,620	2,650	2,510	2,550	34,000	2,550
2006-01-16	2,665	2,665	2,630	2,645	48,700	2,645
2006-01-13	2,650	2,660	2,645	2,650	32,400	2,650
2006-01-12	2,650	2,655	2,620	2,655	68,500	2,655
2006-01-11	2,590	2,655	2,580	2,650	140,800	2,650
2006-01-10	2,650	2,650	2,575	2,590	85,600	2,590
2006-01-06	2,625	2,650	2,625	2,630	36,600	2,630
2006-01-05	2,650	2,650	2,625	2,635	25,600	2,635
2006-01-04	2,635	2,660	2,625	2,650	37,300	2,650

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 [2006年度]

5946 (株)長府製作所の時系列データ [2006年度]