5946 (株)長府製作所の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,145	2,200	2,140	2,195	10,700	2,195
2008-12-29	2,145	2,185	2,105	2,185	28,000	2,185
2008-12-26	2,130	2,130	2,110	2,120	5,400	2,120
2008-12-25	2,055	2,140	2,045	2,090	9,300	2,090
2008-12-24	2,060	2,120	2,045	2,070	17,000	2,070
2008-12-22	2,055	2,165	2,050	2,160	35,100	2,160
2008-12-19	2,085	2,090	2,020	2,020	14,600	2,020
2008-12-18	1,990	2,090	1,990	2,080	17,600	2,080
2008-12-17	2,045	2,055	1,967	2,030	16,300	2,030
2008-12-16	2,095	2,100	2,020	2,035	15,800	2,035
2008-12-15	2,050	2,100	2,050	2,095	17,500	2,095
2008-12-12	2,005	2,040	1,942	1,968	40,300	1,968
2008-12-11	2,035	2,050	2,005	2,045	26,200	2,045
2008-12-10	2,005	2,040	1,999	2,030	28,200	2,030
2008-12-09	2,010	2,065	1,994	2,035	20,700	2,035
2008-12-08	2,025	2,045	1,955	2,010	31,300	2,010
2008-12-05	1,919	2,045	1,916	1,962	31,400	1,962
2008-12-04	1,956	1,998	1,911	1,935	26,100	1,935
2008-12-03	1,931	1,986	1,910	1,986	23,100	1,986
2008-12-02	1,910	2,010	1,901	1,947	20,900	1,947
2008-12-01	2,060	2,075	2,005	2,010	16,800	2,010
2008-11-28	2,075	2,110	2,075	2,100	24,700	2,100
2008-11-27	2,035	2,150	2,035	2,100	23,600	2,100
2008-11-26	2,100	2,100	2,030	2,070	30,100	2,070
2008-11-25	2,135	2,175	2,030	2,100	37,500	2,100
2008-11-21	2,010	2,100	1,993	2,100	49,500	2,100
2008-11-20	2,050	2,055	1,996	2,010	12,000	2,010
2008-11-19	2,000	2,040	1,980	2,040	20,300	2,040
2008-11-18	1,923	2,000	1,923	1,999	14,700	1,999
2008-11-17	1,903	2,045	1,903	1,983	22,700	1,983
2008-11-14	2,020	2,020	1,876	1,933	12,000	1,933
2008-11-13	1,910	1,959	1,910	1,915	19,200	1,915
2008-11-12	1,960	2,050	1,960	1,991	17,100	1,991
2008-11-11	2,120	2,120	1,978	2,020	21,300	2,020
2008-11-10	2,045	2,115	2,015	2,115	22,100	2,115
2008-11-07	2,015	2,050	1,949	1,950	40,900	1,950
2008-11-06	2,120	2,190	2,080	2,095	40,300	2,095
2008-11-05	2,225	2,320	2,215	2,320	46,300	2,320
2008-11-04	2,230	2,320	2,195	2,265	59,300	2,265
2008-10-31	2,070	2,130	2,025	2,110	50,900	2,110
2008-10-30	2,005	2,070	1,995	2,070	39,800	2,070
2008-10-29	2,010	2,010	1,890	1,973	43,400	1,973
2008-10-28	1,702	1,932	1,702	1,909	35,400	1,909
2008-10-27	1,765	1,799	1,701	1,732	26,100	1,732
2008-10-24	1,799	1,823	1,726	1,768	28,900	1,768
2008-10-23	1,700	1,805	1,660	1,805	28,300	1,805
2008-10-22	1,782	1,833	1,750	1,753	19,000	1,753
2008-10-21	1,820	1,870	1,796	1,846	27,500	1,846
2008-10-20	1,700	1,789	1,699	1,788	31,900	1,788
2008-10-17	1,623	1,760	1,570	1,760	43,800	1,760
2008-10-16	1,510	1,582	1,492	1,503	37,800	1,503
2008-10-15	1,605	1,790	1,600	1,750	23,000	1,750
2008-10-14	1,664	1,694	1,664	1,694	11,200	1,694
2008-10-10	1,660	1,660	1,489	1,494	25,600	1,494
2008-10-09	1,710	1,804	1,690	1,710	26,700	1,710
2008-10-08	1,940	1,961	1,768	1,782	25,700	1,782
2008-10-07	2,000	2,035	1,995	2,010	22,500	2,010
2008-10-06	2,025	2,050	1,980	2,040	20,200	2,040
2008-10-03	2,010	2,095	2,005	2,050	21,100	2,050
2008-10-02	2,085	2,085	2,015	2,020	16,400	2,020
2008-10-01	2,075	2,090	2,030	2,070	17,800	2,070
2008-09-30	1,960	2,070	1,911	2,070	26,700	2,070
2008-09-29	2,120	2,135	2,020	2,040	21,400	2,040
2008-09-26	2,145	2,150	2,050	2,100	41,900	2,100
2008-09-25	2,070	2,145	2,070	2,125	12,700	2,125
2008-09-24	2,060	2,150	2,020	2,150	18,300	2,150
2008-09-22	2,150	2,150	2,105	2,125	30,700	2,125
2008-09-19	2,035	2,150	2,035	2,150	40,300	2,150
2008-09-18	1,965	2,130	1,965	2,115	41,600	2,115
2008-09-17	1,948	2,070	1,948	2,035	32,200	2,035
2008-09-16	1,906	1,944	1,852	1,944	26,000	1,944
2008-09-12	1,951	2,015	1,944	1,988	32,000	1,988
2008-09-11	2,015	2,030	1,960	1,960	29,100	1,960
2008-09-10	1,932	2,015	1,905	2,005	23,600	2,005
2008-09-09	2,005	2,005	1,938	1,962	23,700	1,962
2008-09-08	1,903	2,030	1,903	2,005	23,100	2,005
2008-09-05	1,900	1,918	1,887	1,903	19,000	1,903
2008-09-04	1,960	1,963	1,920	1,937	16,400	1,937
2008-09-03	1,917	1,963	1,915	1,963	26,300	1,963
2008-09-02	1,910	1,930	1,873	1,887	38,400	1,887
2008-09-01	1,915	1,936	1,908	1,920	27,500	1,920
2008-08-29	1,948	1,975	1,931	1,975	56,200	1,975
2008-08-28	1,963	1,963	1,916	1,941	29,400	1,941
2008-08-27	2,010	2,015	1,933	1,969	20,400	1,969
2008-08-26	2,025	2,025	1,999	2,015	17,000	2,015
2008-08-25	2,015	2,040	2,010	2,025	11,900	2,025
2008-08-22	1,979	1,995	1,949	1,983	18,300	1,983
2008-08-21	1,969	1,970	1,934	1,949	26,400	1,949
2008-08-20	1,921	1,960	1,921	1,954	11,600	1,954
2008-08-19	1,965	1,995	1,916	1,947	25,900	1,947
2008-08-18	2,005	2,075	1,998	2,005	32,200	2,005
2008-08-15	1,953	2,010	1,953	2,010	29,700	2,010
2008-08-14	1,960	1,973	1,896	1,953	33,500	1,953
2008-08-13	1,975	1,975	1,906	1,963	37,200	1,963
2008-08-12	2,000	2,020	1,980	1,982	32,300	1,982
2008-08-11	2,025	2,040	2,010	2,025	16,200	2,025
2008-08-08	2,035	2,070	2,010	2,055	14,600	2,055
2008-08-07	2,120	2,120	2,005	2,015	27,500	2,015
2008-08-06	2,100	2,105	2,060	2,095	35,400	2,095
2008-08-05	2,015	2,075	2,015	2,070	22,600	2,070
2008-08-04	2,000	2,025	1,995	2,005	24,100	2,005
2008-08-01	2,085	2,085	2,030	2,040	31,100	2,040
2008-07-31	1,981	2,075	1,980	2,065	68,300	2,065
2008-07-30	2,080	2,105	2,015	2,015	111,700	2,015
2008-07-29	2,225	2,245	2,195	2,240	19,300	2,240
2008-07-28	2,230	2,270	2,220	2,250	26,000	2,250
2008-07-25	2,270	2,290	2,220	2,250	23,400	2,250
2008-07-24	2,215	2,265	2,210	2,265	28,500	2,265
2008-07-23	2,200	2,225	2,190	2,215	20,500	2,215
2008-07-22	2,185	2,200	2,160	2,200	23,200	2,200
2008-07-18	2,185	2,185	2,155	2,160	9,300	2,160
2008-07-17	2,185	2,200	2,175	2,190	17,200	2,190
2008-07-16	2,185	2,210	2,170	2,180	43,700	2,180
2008-07-15	2,160	2,185	2,115	2,185	23,600	2,185
2008-07-14	2,160	2,210	2,160	2,160	20,400	2,160
2008-07-11	2,125	2,165	2,115	2,155	15,300	2,155
2008-07-10	2,130	2,160	2,125	2,125	14,400	2,125
2008-07-09	2,145	2,165	2,120	2,120	10,800	2,120
2008-07-08	2,120	2,150	2,120	2,130	25,600	2,130
2008-07-07	2,110	2,165	2,110	2,160	15,400	2,160
2008-07-04	2,115	2,130	2,090	2,130	26,700	2,130
2008-07-03	2,110	2,125	2,080	2,115	28,100	2,115
2008-07-02	2,120	2,130	2,075	2,125	46,900	2,125
2008-07-01	2,135	2,170	2,125	2,140	23,600	2,140
2008-06-30	2,150	2,170	2,130	2,160	12,200	2,160
2008-06-27	2,050	2,140	2,050	2,130	26,700	2,130
2008-06-26	2,145	2,170	2,130	2,130	25,100	2,130
2008-06-25	2,100	2,160	2,100	2,145	33,800	2,145
2008-06-24	2,115	2,160	2,115	2,155	14,000	2,155
2008-06-23	2,130	2,155	2,115	2,140	17,300	2,140
2008-06-20	2,165	2,165	2,130	2,140	21,700	2,140
2008-06-19	2,155	2,170	2,130	2,130	29,200	2,130
2008-06-18	2,150	2,175	2,140	2,155	31,900	2,155
2008-06-17	2,170	2,200	2,165	2,175	41,500	2,175
2008-06-16	2,160	2,180	2,140	2,165	26,100	2,165
2008-06-13	2,125	2,160	2,125	2,135	44,700	2,135
2008-06-12	2,125	2,155	2,115	2,145	57,300	2,145
2008-06-11	2,145	2,170	2,140	2,165	22,400	2,165
2008-06-10	2,190	2,190	2,125	2,140	22,300	2,140
2008-06-09	2,175	2,205	2,150	2,150	33,400	2,150
2008-06-06	2,240	2,240	2,180	2,180	23,700	2,180
2008-06-05	2,195	2,245	2,170	2,240	21,100	2,240
2008-06-04	2,185	2,215	2,160	2,200	42,900	2,200
2008-06-03	2,255	2,255	2,175	2,185	28,500	2,185
2008-06-02	2,180	2,260	2,180	2,250	44,300	2,250
2008-05-30	2,200	2,215	2,175	2,215	19,800	2,215
2008-05-29	2,140	2,190	2,125	2,185	13,500	2,185
2008-05-28	2,105	2,140	2,105	2,120	39,100	2,120
2008-05-27	2,095	2,140	2,095	2,130	16,000	2,130
2008-05-26	2,165	2,165	2,065	2,095	49,500	2,095
2008-05-23	2,130	2,170	2,120	2,125	22,800	2,125
2008-05-22	2,085	2,165	2,055	2,130	29,600	2,130
2008-05-21	2,195	2,195	2,115	2,135	47,700	2,135
2008-05-20	2,195	2,225	2,185	2,195	52,600	2,195
2008-05-19	2,160	2,190	2,160	2,190	31,500	2,190
2008-05-16	2,170	2,170	2,145	2,160	44,400	2,160
2008-05-15	2,170	2,180	2,150	2,160	64,400	2,160
2008-05-14	2,160	2,180	2,140	2,170	74,700	2,170
2008-05-13	2,105	2,165	2,105	2,155	44,800	2,155
2008-05-12	2,110	2,130	2,085	2,105	90,600	2,105
2008-05-09	2,145	2,150	2,090	2,110	63,200	2,110
2008-05-08	2,150	2,170	2,145	2,145	49,300	2,145
2008-05-07	2,160	2,175	2,125	2,150	42,600	2,150
2008-05-02	2,155	2,180	2,155	2,175	19,300	2,175
2008-05-01	2,110	2,165	2,110	2,155	21,100	2,155
2008-04-30	2,150	2,180	2,135	2,150	44,400	2,150
2008-04-28	2,175	2,185	2,135	2,150	44,000	2,150
2008-04-25	2,165	2,185	2,155	2,175	65,500	2,175
2008-04-24	2,165	2,180	2,155	2,165	34,700	2,165
2008-04-23	2,155	2,175	2,155	2,165	28,500	2,165
2008-04-22	2,170	2,170	2,135	2,150	37,500	2,150
2008-04-21	2,175	2,180	2,140	2,170	68,700	2,170
2008-04-18	2,185	2,185	2,145	2,175	47,000	2,175
2008-04-17	2,150	2,200	2,150	2,185	75,700	2,185
2008-04-16	2,095	2,150	2,095	2,130	80,200	2,130
2008-04-15	1,970	2,085	1,970	2,080	87,600	2,080
2008-04-14	1,943	1,971	1,924	1,970	43,800	1,970
2008-04-11	1,904	2,020	1,855	2,020	78,100	2,020
2008-04-10	2,015	2,015	1,866	1,904	96,800	1,904
2008-04-09	2,045	2,055	1,992	2,015	60,200	2,015
2008-04-08	2,080	2,090	2,030	2,040	115,300	2,040
2008-04-07	2,035	2,080	2,030	2,080	36,400	2,080
2008-04-04	2,060	2,075	2,010	2,025	65,900	2,025
2008-04-03	2,070	2,075	2,030	2,060	83,500	2,060
2008-04-02	2,045	2,075	2,045	2,070	89,900	2,070
2008-04-01	1,971	2,010	1,953	2,005	37,700	2,005
2008-03-31	2,040	2,040	1,971	1,999	44,700	1,999
2008-03-28	2,055	2,070	2,035	2,060	60,000	2,060
2008-03-27	2,060	2,075	2,020	2,055	37,500	2,055
2008-03-26	2,070	2,095	2,040	2,065	49,300	2,065
2008-03-25	2,045	2,075	2,000	2,070	61,300	2,070
2008-03-24	2,045	2,100	2,020	2,035	103,800	2,035
2008-03-21	1,990	2,055	1,990	2,045	47,900	2,045
2008-03-19	2,035	2,050	2,010	2,030	84,600	2,030
2008-03-18	2,000	2,040	1,963	2,035	51,900	2,035
2008-03-17	2,025	2,025	1,964	1,995	83,200	1,995
2008-03-14	2,065	2,065	1,994	2,025	137,400	2,025
2008-03-13	2,075	2,075	2,045	2,060	63,600	2,060
2008-03-12	2,055	2,085	2,030	2,075	105,600	2,075
2008-03-11	1,972	2,025	1,953	2,025	95,700	2,025
2008-03-10	1,982	1,989	1,960	1,972	128,700	1,972
2008-03-07	1,953	1,995	1,904	1,981	134,600	1,981
2008-03-06	1,861	1,967	1,861	1,953	102,000	1,953
2008-03-05	1,829	1,891	1,829	1,855	110,600	1,855
2008-03-04	1,830	1,858	1,816	1,827	78,900	1,827
2008-03-03	1,869	1,869	1,813	1,830	74,300	1,830
2008-02-29	1,871	1,879	1,845	1,870	83,400	1,870
2008-02-28	1,889	1,898	1,864	1,871	144,500	1,871
2008-02-27	1,847	1,898	1,847	1,890	117,400	1,890
2008-02-26	1,961	1,961	1,810	1,817	158,700	1,817
2008-02-25	1,905	1,974	1,886	1,963	95,300	1,963
2008-02-22	1,886	1,917	1,836	1,885	97,500	1,885
2008-02-21	1,918	1,945	1,905	1,915	122,400	1,915
2008-02-20	1,970	2,000	1,900	1,917	241,400	1,917
2008-02-19	1,770	2,010	1,770	1,956	273,500	1,956
2008-02-18	1,750	1,766	1,730	1,730	63,800	1,730
2008-02-15	1,740	1,779	1,706	1,753	58,800	1,753
2008-02-14	1,714	1,764	1,687	1,749	58,400	1,749
2008-02-13	1,714	1,753	1,703	1,704	77,900	1,704
2008-02-12	1,684	1,721	1,675	1,715	46,100	1,715
2008-02-08	1,707	1,749	1,702	1,714	55,500	1,714
2008-02-07	1,687	1,731	1,659	1,712	72,300	1,712
2008-02-06	1,724	1,727	1,664	1,664	130,100	1,664
2008-02-05	1,802	1,841	1,781	1,807	118,400	1,807
2008-02-04	1,836	1,874	1,816	1,862	59,600	1,862
2008-02-01	1,838	1,838	1,790	1,806	34,100	1,806
2008-01-31	1,720	1,840	1,719	1,838	115,900	1,838
2008-01-30	1,745	1,810	1,710	1,738	84,800	1,738
2008-01-29	1,714	1,744	1,690	1,744	93,400	1,744
2008-01-28	1,650	1,684	1,616	1,624	77,200	1,624
2008-01-25	1,557	1,692	1,470	1,650	265,000	1,650
2008-01-24	1,493	1,609	1,482	1,579	266,300	1,579
2008-01-23	1,445	1,470	1,438	1,453	87,100	1,453
2008-01-22	1,468	1,500	1,401	1,430	171,400	1,430
2008-01-21	1,594	1,679	1,570	1,578	142,600	1,578
2008-01-18	1,568	1,636	1,554	1,624	119,500	1,624
2008-01-17	1,559	1,645	1,550	1,598	150,000	1,598
2008-01-16	1,521	1,630	1,521	1,568	101,400	1,568
2008-01-15	1,647	1,698	1,606	1,611	65,600	1,611
2008-01-11	1,669	1,680	1,642	1,648	99,500	1,648
2008-01-10	1,675	1,681	1,632	1,669	83,500	1,669
2008-01-09	1,601	1,680	1,597	1,659	98,300	1,659
2008-01-08	1,619	1,651	1,619	1,631	57,300	1,631
2008-01-07	1,636	1,681	1,615	1,631	101,300	1,631
2008-01-04	1,725	1,744	1,648	1,656	53,200	1,656

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 [2008年度]

5946 (株)長府製作所の時系列データ [2008年度]