5946 (株)長府製作所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,742	1,772	1,728	1,745	19,600	1,745
2007-12-27	1,789	1,790	1,747	1,760	38,300	1,760
2007-12-26	1,754	1,776	1,735	1,772	55,300	1,772
2007-12-25	1,740	1,760	1,719	1,754	44,900	1,754
2007-12-21	1,752	1,773	1,720	1,745	43,200	1,745
2007-12-20	1,753	1,761	1,710	1,717	50,400	1,717
2007-12-19	1,726	1,787	1,726	1,753	39,600	1,753
2007-12-18	1,701	1,765	1,701	1,753	31,200	1,753
2007-12-17	1,780	1,816	1,741	1,747	75,900	1,747
2007-12-14	1,791	1,794	1,753	1,780	133,000	1,780
2007-12-13	1,840	1,844	1,793	1,802	61,100	1,802
2007-12-12	1,816	1,850	1,816	1,850	58,700	1,850
2007-12-11	1,850	1,860	1,833	1,841	59,800	1,841
2007-12-10	1,840	1,853	1,815	1,850	60,700	1,850
2007-12-07	1,844	1,856	1,833	1,838	51,500	1,838
2007-12-06	1,835	1,835	1,815	1,831	36,000	1,831
2007-12-05	1,779	1,808	1,772	1,805	47,100	1,805
2007-12-04	1,810	1,810	1,774	1,779	66,300	1,779
2007-12-03	1,829	1,829	1,796	1,806	35,900	1,806
2007-11-30	1,800	1,826	1,773	1,808	58,600	1,808
2007-11-29	1,827	1,845	1,770	1,798	84,700	1,798
2007-11-28	1,777	1,814	1,749	1,795	80,200	1,795
2007-11-27	1,744	1,853	1,714	1,837	77,900	1,837
2007-11-26	1,683	1,739	1,653	1,714	45,800	1,714
2007-11-22	1,645	1,698	1,645	1,683	69,800	1,683
2007-11-21	1,703	1,704	1,650	1,664	76,400	1,664
2007-11-20	1,680	1,711	1,580	1,673	121,700	1,673
2007-11-19	1,725	1,730	1,698	1,724	61,800	1,724
2007-11-16	1,757	1,759	1,695	1,749	113,500	1,749
2007-11-15	1,800	1,800	1,743	1,758	79,400	1,758
2007-11-14	1,691	1,763	1,690	1,759	97,100	1,759
2007-11-13	1,648	1,688	1,648	1,671	108,900	1,671
2007-11-12	1,725	1,729	1,630	1,647	162,300	1,647
2007-11-09	1,755	1,797	1,738	1,756	92,700	1,756
2007-11-08	1,736	1,773	1,704	1,735	108,100	1,735
2007-11-07	1,839	1,839	1,768	1,795	104,600	1,795
2007-11-06	1,800	1,850	1,793	1,839	63,900	1,839
2007-11-05	1,844	1,856	1,781	1,796	40,400	1,796
2007-11-02	1,856	1,856	1,810	1,825	41,800	1,825
2007-11-01	1,884	1,892	1,866	1,877	51,900	1,877
2007-10-31	1,870	1,891	1,849	1,885	47,200	1,885
2007-10-30	1,825	1,868	1,797	1,840	77,800	1,840
2007-10-29	1,774	1,844	1,773	1,831	87,400	1,831
2007-10-26	1,770	1,790	1,757	1,773	33,300	1,773
2007-10-25	1,754	1,787	1,753	1,767	74,900	1,767
2007-10-24	1,795	1,805	1,761	1,769	49,800	1,769
2007-10-23	1,800	1,829	1,770	1,793	56,900	1,793
2007-10-22	1,827	1,829	1,741	1,801	109,900	1,801
2007-10-19	1,901	1,902	1,851	1,857	58,900	1,857
2007-10-18	1,920	1,920	1,891	1,910	88,100	1,910
2007-10-17	1,905	1,910	1,863	1,880	120,400	1,880
2007-10-16	1,930	1,960	1,883	1,886	115,800	1,886
2007-10-15	1,962	1,970	1,912	1,952	64,300	1,952
2007-10-12	1,994	1,998	1,948	1,948	74,100	1,948
2007-10-11	1,989	2,005	1,967	1,995	62,400	1,995
2007-10-10	2,010	2,010	1,985	1,989	43,100	1,989
2007-10-09	1,995	2,015	1,986	1,996	60,900	1,996
2007-10-05	1,994	1,999	1,977	1,985	42,400	1,985
2007-10-04	1,991	1,999	1,973	1,986	56,400	1,986
2007-10-03	2,025	2,025	1,985	1,998	124,700	1,998
2007-10-02	2,000	2,060	2,000	2,010	106,600	2,010
2007-10-01	2,005	2,010	1,968	1,981	79,700	1,981
2007-09-28	2,000	2,015	1,977	2,000	51,600	2,000
2007-09-27	1,934	1,993	1,918	1,993	92,000	1,993
2007-09-26	1,954	1,956	1,852	1,904	88,200	1,904
2007-09-25	1,923	1,928	1,870	1,928	126,500	1,928
2007-09-21	1,920	1,931	1,912	1,924	102,500	1,924
2007-09-20	1,990	1,990	1,899	1,920	74,800	1,920
2007-09-19	1,948	1,986	1,940	1,978	60,700	1,978
2007-09-18	1,996	1,996	1,947	1,947	66,500	1,947
2007-09-14	2,000	2,010	1,982	1,995	80,900	1,995
2007-09-13	2,020	2,025	2,005	2,015	36,800	2,015
2007-09-12	2,030	2,040	2,005	2,020	41,800	2,020
2007-09-11	2,040	2,045	2,000	2,030	66,100	2,030
2007-09-10	2,000	2,065	1,995	2,045	98,700	2,045
2007-09-07	2,010	2,040	2,010	2,025	32,500	2,025
2007-09-06	2,020	2,030	1,982	2,005	57,800	2,005
2007-09-05	2,050	2,060	2,025	2,035	57,300	2,035
2007-09-04	2,055	2,080	2,050	2,065	33,800	2,065
2007-09-03	2,085	2,125	2,050	2,065	79,300	2,065
2007-08-31	2,020	2,050	2,010	2,050	72,000	2,050
2007-08-30	2,050	2,065	2,005	2,020	65,500	2,020
2007-08-29	2,010	2,050	2,010	2,040	62,800	2,040
2007-08-28	2,125	2,135	2,080	2,105	40,900	2,105
2007-08-27	2,120	2,140	2,120	2,125	21,800	2,125
2007-08-24	2,135	2,140	2,085	2,105	28,900	2,105
2007-08-23	2,100	2,115	2,060	2,095	71,300	2,095
2007-08-22	2,100	2,120	2,065	2,100	65,100	2,100
2007-08-21	2,030	2,120	2,030	2,100	54,700	2,100
2007-08-20	2,020	2,050	2,000	2,025	82,700	2,025
2007-08-17	2,045	2,070	2,000	2,005	82,900	2,005
2007-08-16	2,035	2,060	2,010	2,045	67,900	2,045
2007-08-15	2,050	2,070	2,030	2,030	48,900	2,030
2007-08-14	2,110	2,145	2,030	2,065	83,200	2,065
2007-08-13	2,215	2,265	2,060	2,070	114,700	2,070
2007-08-10	2,055	2,235	2,055	2,220	79,500	2,220
2007-08-09	2,015	2,245	2,005	2,110	204,400	2,110
2007-08-08	2,015	2,025	2,000	2,010	71,100	2,010
2007-08-07	2,105	2,110	2,015	2,015	45,600	2,015
2007-08-06	2,120	2,125	2,075	2,095	63,400	2,095
2007-08-03	2,115	2,170	2,115	2,140	102,300	2,140
2007-08-02	2,075	2,115	2,075	2,110	99,700	2,110
2007-08-01	2,185	2,190	2,075	2,095	108,600	2,095
2007-07-31	2,335	2,335	2,180	2,185	63,500	2,185
2007-07-30	2,200	2,330	2,165	2,330	45,500	2,330
2007-07-27	2,295	2,335	2,255	2,280	20,900	2,280
2007-07-26	2,385	2,385	2,325	2,335	26,900	2,335
2007-07-25	2,400	2,400	2,375	2,385	20,900	2,385
2007-07-24	2,390	2,405	2,375	2,400	22,900	2,400
2007-07-23	2,420	2,430	2,355	2,395	20,400	2,395
2007-07-20	2,470	2,480	2,455	2,460	17,400	2,460
2007-07-19	2,445	2,490	2,445	2,470	19,700	2,470
2007-07-18	2,480	2,480	2,430	2,450	23,200	2,450
2007-07-17	2,470	2,495	2,460	2,470	25,200	2,470
2007-07-13	2,485	2,510	2,455	2,465	32,200	2,465
2007-07-12	2,470	2,470	2,435	2,445	28,500	2,445
2007-07-11	2,500	2,500	2,415	2,450	60,100	2,450
2007-07-10	2,555	2,560	2,515	2,535	20,900	2,535
2007-07-09	2,540	2,580	2,540	2,570	20,100	2,570
2007-07-06	2,565	2,575	2,535	2,555	20,200	2,555
2007-07-05	2,595	2,605	2,575	2,605	8,800	2,605
2007-07-04	2,610	2,610	2,585	2,600	18,200	2,600
2007-07-03	2,590	2,610	2,585	2,605	20,200	2,605
2007-07-02	2,600	2,630	2,585	2,600	41,500	2,600
2007-06-29	2,600	2,620	2,570	2,600	42,900	2,600
2007-06-28	2,615	2,615	2,595	2,600	22,000	2,600
2007-06-27	2,605	2,615	2,580	2,600	35,100	2,600
2007-06-26	2,595	2,620	2,595	2,600	29,700	2,600
2007-06-25	2,595	2,605	2,585	2,585	31,300	2,585
2007-06-22	2,595	2,595	2,585	2,585	32,100	2,585
2007-06-21	2,600	2,600	2,585	2,600	43,200	2,600
2007-06-20	2,600	2,610	2,595	2,600	38,500	2,600
2007-06-19	2,615	2,620	2,580	2,595	35,000	2,595
2007-06-18	2,635	2,635	2,610	2,620	28,500	2,620
2007-06-15	2,610	2,630	2,590	2,630	33,900	2,630
2007-06-14	2,585	2,610	2,565	2,605	43,200	2,605
2007-06-13	2,565	2,595	2,550	2,585	28,800	2,585
2007-06-12	2,620	2,620	2,585	2,600	24,800	2,600
2007-06-11	2,635	2,640	2,600	2,610	12,300	2,610
2007-06-08	2,650	2,650	2,610	2,635	66,200	2,635
2007-06-07	2,600	2,620	2,595	2,610	31,400	2,610
2007-06-06	2,615	2,615	2,580	2,600	38,900	2,600
2007-06-05	2,600	2,615	2,590	2,615	32,900	2,615
2007-06-04	2,625	2,625	2,595	2,605	34,000	2,605
2007-06-01	2,635	2,645	2,615	2,625	48,800	2,625
2007-05-31	2,610	2,625	2,605	2,625	23,800	2,625
2007-05-30	2,560	2,610	2,540	2,605	29,000	2,605
2007-05-29	2,530	2,580	2,520	2,575	32,200	2,575
2007-05-28	2,560	2,560	2,520	2,530	35,600	2,530
2007-05-25	2,560	2,570	2,475	2,500	91,500	2,500
2007-05-24	2,590	2,625	2,580	2,595	38,100	2,595
2007-05-23	2,615	2,640	2,610	2,620	45,800	2,620
2007-05-22	2,600	2,635	2,565	2,615	95,000	2,615
2007-05-21	2,605	2,630	2,605	2,615	28,500	2,615
2007-05-18	2,630	2,655	2,630	2,640	24,900	2,640
2007-05-17	2,610	2,640	2,610	2,620	29,000	2,620
2007-05-16	2,635	2,650	2,615	2,625	33,200	2,625
2007-05-15	2,680	2,680	2,640	2,640	32,100	2,640
2007-05-14	2,670	2,690	2,665	2,675	34,000	2,675
2007-05-11	2,615	2,650	2,610	2,650	28,400	2,650
2007-05-10	2,610	2,635	2,605	2,620	29,200	2,620
2007-05-09	2,665	2,675	2,625	2,645	36,300	2,645
2007-05-08	2,695	2,695	2,670	2,690	23,600	2,690
2007-05-07	2,620	2,690	2,620	2,690	20,100	2,690
2007-05-02	2,620	2,655	2,610	2,650	26,200	2,650
2007-05-01	2,665	2,670	2,640	2,640	18,300	2,640
2007-04-27	2,635	2,670	2,635	2,665	34,400	2,665
2007-04-26	2,620	2,650	2,615	2,635	20,300	2,635
2007-04-25	2,610	2,620	2,590	2,615	19,800	2,615
2007-04-24	2,605	2,635	2,590	2,630	28,900	2,630
2007-04-23	2,620	2,625	2,575	2,575	16,300	2,575
2007-04-20	2,600	2,620	2,585	2,605	13,600	2,605
2007-04-19	2,640	2,640	2,580	2,600	34,500	2,600
2007-04-18	2,630	2,655	2,610	2,635	66,200	2,635
2007-04-17	2,670	2,670	2,600	2,620	59,500	2,620
2007-04-16	2,695	2,730	2,665	2,690	73,500	2,690
2007-04-13	2,640	2,680	2,630	2,645	64,200	2,645
2007-04-12	2,605	2,630	2,605	2,615	75,800	2,615
2007-04-11	2,600	2,620	2,590	2,610	49,900	2,610
2007-04-10	2,600	2,605	2,585	2,600	28,800	2,600
2007-04-09	2,600	2,615	2,580	2,610	39,700	2,610
2007-04-06	2,555	2,595	2,550	2,575	53,200	2,575
2007-04-05	2,585	2,590	2,570	2,570	31,200	2,570
2007-04-04	2,540	2,590	2,540	2,585	47,700	2,585
2007-04-03	2,505	2,510	2,495	2,500	28,600	2,500
2007-04-02	2,515	2,550	2,460	2,465	54,100	2,465
2007-03-30	2,515	2,545	2,515	2,525	16,700	2,525
2007-03-29	2,500	2,525	2,485	2,515	35,800	2,515
2007-03-28	2,545	2,575	2,545	2,550	22,100	2,550
2007-03-27	2,580	2,595	2,540	2,540	14,700	2,540
2007-03-26	2,595	2,600	2,560	2,575	50,300	2,575
2007-03-23	2,595	2,595	2,540	2,575	56,500	2,575
2007-03-22	2,595	2,620	2,545	2,555	52,600	2,555
2007-03-20	2,555	2,555	2,535	2,540	38,200	2,540
2007-03-19	2,585	2,605	2,540	2,550	44,400	2,550
2007-03-16	2,590	2,630	2,545	2,545	44,800	2,545
2007-03-15	2,555	2,610	2,545	2,585	21,700	2,585
2007-03-14	2,560	2,635	2,550	2,560	29,000	2,560
2007-03-13	2,685	2,695	2,635	2,640	32,300	2,640
2007-03-12	2,645	2,740	2,645	2,680	54,000	2,680
2007-03-09	2,665	2,670	2,635	2,645	152,900	2,645
2007-03-08	2,595	2,640	2,580	2,640	52,500	2,640
2007-03-07	2,570	2,620	2,560	2,595	53,800	2,595
2007-03-06	2,465	2,560	2,465	2,530	36,100	2,530
2007-03-05	2,540	2,540	2,460	2,465	45,500	2,465
2007-03-02	2,645	2,650	2,580	2,590	43,000	2,590
2007-03-01	2,695	2,705	2,625	2,645	75,400	2,645
2007-02-28	2,445	2,660	2,445	2,640	84,300	2,640
2007-02-27	2,745	2,795	2,730	2,765	66,900	2,765
2007-02-26	2,795	2,850	2,775	2,785	102,500	2,785
2007-02-23	2,730	2,785	2,720	2,775	80,400	2,775
2007-02-22	2,700	2,715	2,680	2,695	60,600	2,695
2007-02-21	2,580	2,745	2,575	2,660	83,400	2,660
2007-02-20	2,580	2,580	2,550	2,570	23,900	2,570
2007-02-19	2,560	2,580	2,540	2,580	22,700	2,580
2007-02-16	2,555	2,575	2,540	2,565	52,100	2,565
2007-02-15	2,510	2,555	2,500	2,555	31,000	2,555
2007-02-14	2,545	2,545	2,500	2,510	25,700	2,510
2007-02-13	2,515	2,540	2,505	2,520	23,100	2,520
2007-02-09	2,510	2,570	2,510	2,550	34,800	2,550
2007-02-08	2,540	2,570	2,520	2,520	31,500	2,520
2007-02-07	2,555	2,555	2,515	2,535	27,900	2,535
2007-02-06	2,500	2,555	2,500	2,555	24,700	2,555
2007-02-05	2,555	2,555	2,490	2,490	33,500	2,490
2007-02-02	2,560	2,565	2,540	2,550	29,300	2,550
2007-02-01	2,500	2,560	2,500	2,560	103,500	2,560
2007-01-31	2,485	2,505	2,480	2,485	40,500	2,485
2007-01-30	2,430	2,500	2,430	2,485	49,000	2,485
2007-01-29	2,445	2,460	2,430	2,430	55,200	2,430
2007-01-26	2,475	2,480	2,415	2,445	47,200	2,445
2007-01-25	2,500	2,505	2,470	2,475	43,100	2,475
2007-01-24	2,510	2,515	2,490	2,500	35,500	2,500
2007-01-23	2,505	2,515	2,485	2,505	28,400	2,505
2007-01-22	2,500	2,505	2,485	2,500	21,100	2,500
2007-01-19	2,475	2,480	2,460	2,470	26,800	2,470
2007-01-18	2,480	2,495	2,470	2,470	36,100	2,470
2007-01-17	2,440	2,470	2,430	2,460	40,300	2,460
2007-01-16	2,465	2,485	2,420	2,445	46,000	2,445
2007-01-15	2,455	2,470	2,450	2,465	44,500	2,465
2007-01-12	2,440	2,470	2,405	2,460	46,400	2,460
2007-01-11	2,435	2,470	2,435	2,440	29,000	2,440
2007-01-10	2,485	2,500	2,430	2,435	51,700	2,435
2007-01-09	2,470	2,515	2,465	2,505	38,700	2,505
2007-01-05	2,485	2,510	2,455	2,460	37,900	2,460
2007-01-04	2,435	2,445	2,415	2,435	7,800	2,435

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 [2007年度]

5946 (株)長府製作所の時系列データ [2007年度]