5946 (株)長府製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,869	1,873	1,851	1,856	11,700	1,856
2010-12-29	1,863	1,876	1,824	1,869	13,300	1,869
2010-12-28	1,844	1,869	1,824	1,863	18,800	1,863
2010-12-27	1,871	1,872	1,789	1,824	60,700	1,824
2010-12-24	1,865	1,871	1,864	1,870	14,400	1,870
2010-12-22	1,867	1,881	1,860	1,864	33,700	1,864
2010-12-21	1,893	1,903	1,885	1,889	13,900	1,889
2010-12-20	1,880	1,887	1,871	1,885	18,900	1,885
2010-12-17	1,900	1,926	1,831	1,890	57,800	1,890
2010-12-16	1,882	1,898	1,882	1,898	14,900	1,898
2010-12-15	1,856	1,895	1,854	1,880	30,800	1,880
2010-12-14	1,842	1,873	1,840	1,872	25,400	1,872
2010-12-13	1,830	1,840	1,822	1,837	14,200	1,837
2010-12-10	1,849	1,849	1,829	1,837	54,700	1,837
2010-12-09	1,842	1,855	1,842	1,845	22,200	1,845
2010-12-08	1,822	1,850	1,822	1,850	23,000	1,850
2010-12-07	1,804	1,838	1,792	1,832	22,500	1,832
2010-12-06	1,810	1,827	1,810	1,814	5,500	1,814
2010-12-03	1,790	1,813	1,790	1,800	24,800	1,800
2010-12-02	1,800	1,800	1,792	1,795	14,500	1,795
2010-12-01	1,764	1,775	1,757	1,770	26,000	1,770
2010-11-30	1,765	1,777	1,764	1,764	43,000	1,764
2010-11-29	1,750	1,774	1,750	1,764	16,200	1,764
2010-11-26	1,749	1,765	1,746	1,750	10,100	1,750
2010-11-25	1,718	1,747	1,718	1,745	20,400	1,745
2010-11-24	1,727	1,763	1,727	1,729	19,200	1,729
2010-11-22	1,781	1,781	1,750	1,764	13,900	1,764
2010-11-19	1,800	1,809	1,754	1,769	18,700	1,769
2010-11-18	1,753	1,776	1,743	1,775	23,500	1,775
2010-11-17	1,725	1,761	1,723	1,752	17,200	1,752
2010-11-16	1,749	1,762	1,742	1,747	25,000	1,747
2010-11-15	1,740	1,762	1,740	1,747	33,300	1,747
2010-11-12	1,743	1,761	1,724	1,747	38,800	1,747
2010-11-11	1,725	1,749	1,725	1,743	44,100	1,743
2010-11-10	1,726	1,757	1,722	1,731	27,200	1,731
2010-11-09	1,702	1,745	1,702	1,735	34,600	1,735
2010-11-08	1,723	1,738	1,688	1,722	43,800	1,722
2010-11-05	1,658	1,688	1,642	1,678	47,300	1,678
2010-11-04	1,572	1,624	1,572	1,614	39,100	1,614
2010-11-02	1,558	1,578	1,541	1,562	34,300	1,562
2010-11-01	1,631	1,631	1,460	1,554	56,000	1,554
2010-10-29	1,653	1,677	1,617	1,627	59,800	1,627
2010-10-28	1,707	1,728	1,680	1,693	23,700	1,693
2010-10-27	1,712	1,726	1,707	1,720	23,900	1,720
2010-10-26	1,700	1,726	1,700	1,710	15,800	1,710
2010-10-25	1,699	1,727	1,698	1,700	25,200	1,700
2010-10-22	1,723	1,747	1,716	1,739	14,000	1,739
2010-10-21	1,710	1,748	1,692	1,725	23,000	1,725
2010-10-20	1,725	1,742	1,697	1,725	25,300	1,725
2010-10-19	1,749	1,792	1,749	1,750	17,500	1,750
2010-10-18	1,733	1,773	1,733	1,766	22,600	1,766
2010-10-15	1,782	1,783	1,700	1,731	56,000	1,731
2010-10-14	1,801	1,821	1,788	1,802	26,800	1,802
2010-10-13	1,807	1,826	1,787	1,798	25,900	1,798
2010-10-12	1,906	1,906	1,817	1,823	27,500	1,823
2010-10-08	1,901	1,934	1,893	1,893	33,600	1,893
2010-10-07	1,911	1,947	1,911	1,928	20,100	1,928
2010-10-06	1,923	1,923	1,888	1,921	8,700	1,921
2010-10-05	1,905	1,940	1,859	1,908	22,900	1,908
2010-10-04	1,950	1,950	1,912	1,921	18,800	1,921
2010-10-01	1,915	1,948	1,908	1,925	13,100	1,925
2010-09-30	1,983	1,987	1,897	1,909	22,500	1,909
2010-09-29	1,932	1,965	1,932	1,956	17,300	1,956
2010-09-28	1,915	1,938	1,915	1,921	9,300	1,921
2010-09-27	1,892	1,915	1,886	1,912	25,000	1,912
2010-09-24	1,897	1,911	1,874	1,890	16,900	1,890
2010-09-22	1,907	1,920	1,897	1,897	5,200	1,897
2010-09-21	1,928	1,938	1,907	1,907	12,500	1,907
2010-09-17	1,934	1,938	1,918	1,928	11,300	1,928
2010-09-16	1,914	1,915	1,892	1,900	10,700	1,900
2010-09-15	1,892	1,924	1,885	1,911	15,800	1,911
2010-09-14	1,906	1,907	1,884	1,891	9,500	1,891
2010-09-13	1,909	1,909	1,885	1,896	11,800	1,896
2010-09-10	1,869	1,920	1,869	1,901	44,200	1,901
2010-09-09	1,907	1,921	1,881	1,909	9,700	1,909
2010-09-08	1,894	1,907	1,869	1,884	12,700	1,884
2010-09-07	1,905	1,949	1,905	1,945	8,300	1,945
2010-09-06	1,927	1,935	1,918	1,927	31,900	1,927
2010-09-03	1,962	1,973	1,865	1,926	27,300	1,926
2010-09-02	1,948	1,988	1,922	1,948	13,700	1,948
2010-09-01	1,884	1,934	1,856	1,927	26,800	1,927
2010-08-31	1,945	1,975	1,885	1,892	17,400	1,892
2010-08-30	1,979	2,000	1,965	1,984	17,200	1,984
2010-08-27	1,879	1,939	1,877	1,939	20,000	1,939
2010-08-26	1,885	1,904	1,873	1,901	16,000	1,901
2010-08-25	1,859	1,932	1,859	1,883	10,900	1,883
2010-08-24	1,889	1,896	1,876	1,885	10,900	1,885
2010-08-23	1,923	1,963	1,883	1,910	21,300	1,910
2010-08-20	1,936	1,960	1,914	1,923	10,000	1,923
2010-08-19	1,952	1,970	1,929	1,962	15,000	1,962
2010-08-18	1,972	1,972	1,939	1,952	16,900	1,952
2010-08-17	1,970	1,990	1,943	1,953	29,800	1,953
2010-08-16	1,926	1,936	1,912	1,930	16,300	1,930
2010-08-13	1,914	1,947	1,914	1,926	18,200	1,926
2010-08-12	1,906	1,926	1,889	1,919	25,200	1,919
2010-08-11	1,961	1,961	1,916	1,939	26,600	1,939
2010-08-10	1,968	1,996	1,953	1,967	24,900	1,967
2010-08-09	1,931	2,005	1,931	1,974	26,800	1,974
2010-08-06	1,913	1,944	1,913	1,941	28,000	1,941
2010-08-05	1,918	1,941	1,909	1,932	30,700	1,932
2010-08-04	1,870	1,921	1,849	1,912	53,700	1,912
2010-08-03	1,844	1,855	1,820	1,852	20,800	1,852
2010-08-02	1,875	1,875	1,820	1,838	34,200	1,838
2010-07-30	1,873	1,873	1,851	1,862	49,500	1,862
2010-07-29	1,869	1,897	1,854	1,873	56,500	1,873
2010-07-28	1,857	1,879	1,852	1,867	26,800	1,867
2010-07-27	1,827	1,859	1,827	1,852	18,000	1,852
2010-07-26	1,846	1,846	1,826	1,826	14,500	1,826
2010-07-23	1,811	1,843	1,810	1,826	27,000	1,826
2010-07-22	1,786	1,814	1,786	1,809	28,200	1,809
2010-07-21	1,794	1,808	1,779	1,785	11,100	1,785
2010-07-20	1,800	1,812	1,776	1,790	14,500	1,790
2010-07-16	1,816	1,820	1,810	1,811	25,500	1,811
2010-07-15	1,840	1,840	1,812	1,812	18,500	1,812
2010-07-14	1,879	1,879	1,846	1,852	14,400	1,852
2010-07-13	1,852	1,881	1,835	1,840	22,900	1,840
2010-07-12	1,845	1,909	1,844	1,848	16,700	1,848
2010-07-09	1,885	1,890	1,848	1,859	16,300	1,859
2010-07-08	1,828	1,875	1,828	1,847	34,700	1,847
2010-07-07	1,823	1,826	1,813	1,819	13,100	1,819
2010-07-06	1,823	1,854	1,815	1,851	9,500	1,851
2010-07-05	1,824	1,849	1,817	1,837	16,600	1,837
2010-07-02	1,849	1,849	1,830	1,841	19,400	1,841
2010-07-01	1,863	1,872	1,849	1,849	14,300	1,849
2010-06-30	1,910	1,930	1,877	1,903	28,700	1,903
2010-06-29	1,880	1,947	1,860	1,910	55,900	1,910
2010-06-28	1,841	1,879	1,841	1,855	15,200	1,855
2010-06-25	1,863	1,875	1,831	1,841	21,700	1,841
2010-06-24	1,884	1,884	1,871	1,872	9,100	1,872
2010-06-23	1,871	1,887	1,866	1,880	20,700	1,880
2010-06-22	1,885	1,909	1,885	1,893	17,800	1,893
2010-06-21	1,886	1,927	1,885	1,911	8,900	1,911
2010-06-18	1,888	1,889	1,862	1,868	15,600	1,868
2010-06-17	1,881	1,914	1,881	1,890	10,400	1,890
2010-06-16	1,866	1,910	1,863	1,895	21,300	1,895
2010-06-15	1,868	1,880	1,856	1,864	8,600	1,864
2010-06-14	1,877	1,885	1,877	1,881	8,000	1,881
2010-06-11	1,863	1,881	1,860	1,867	63,600	1,867
2010-06-10	1,880	1,908	1,880	1,903	10,300	1,903
2010-06-09	1,861	1,885	1,861	1,880	10,300	1,880
2010-06-08	1,884	1,889	1,864	1,881	13,400	1,881
2010-06-07	1,903	1,905	1,886	1,898	16,900	1,898
2010-06-04	1,938	1,942	1,923	1,924	11,800	1,924
2010-06-03	1,901	1,967	1,901	1,942	17,900	1,942
2010-06-02	1,892	1,926	1,886	1,889	19,700	1,889
2010-06-01	1,912	1,933	1,891	1,915	27,200	1,915
2010-05-31	1,874	1,919	1,874	1,909	20,000	1,909
2010-05-28	1,911	1,911	1,879	1,885	42,200	1,885
2010-05-27	1,875	1,897	1,862	1,887	21,200	1,887
2010-05-26	1,950	1,981	1,900	1,907	31,800	1,907
2010-05-25	1,954	1,985	1,926	1,950	28,400	1,950
2010-05-24	1,919	1,980	1,909	1,957	22,800	1,957
2010-05-21	2,005	2,005	1,927	1,941	29,000	1,941
2010-05-20	1,974	2,035	1,974	2,005	15,400	2,005
2010-05-19	2,013	2,013	1,986	2,001	24,900	2,001
2010-05-18	2,041	2,050	2,000	2,013	61,600	2,013
2010-05-17	2,057	2,057	1,990	2,043	31,000	2,043
2010-05-14	2,090	2,095	2,058	2,064	42,400	2,064
2010-05-13	2,114	2,140	2,114	2,126	21,800	2,126
2010-05-12	2,079	2,114	2,069	2,106	23,500	2,106
2010-05-11	2,113	2,121	2,075	2,079	27,100	2,079
2010-05-10	2,090	2,134	2,052	2,112	24,400	2,112
2010-05-07	2,085	2,100	2,045	2,095	33,000	2,095
2010-05-06	2,111	2,169	2,091	2,135	66,300	2,135
2010-04-30	2,157	2,161	2,131	2,145	27,300	2,145
2010-04-28	2,111	2,158	2,111	2,122	53,400	2,122
2010-04-27	2,182	2,189	2,144	2,184	24,800	2,184
2010-04-26	2,175	2,205	2,172	2,182	39,900	2,182
2010-04-23	2,126	2,174	2,120	2,172	35,500	2,172
2010-04-22	2,150	2,156	2,123	2,141	43,200	2,141
2010-04-21	2,147	2,169	2,131	2,150	41,500	2,150
2010-04-20	2,120	2,152	2,120	2,146	24,000	2,146
2010-04-19	2,120	2,143	2,101	2,125	33,000	2,125
2010-04-16	2,199	2,199	2,133	2,148	29,100	2,148
2010-04-15	2,196	2,199	2,173	2,187	34,400	2,187
2010-04-14	2,189	2,193	2,160	2,187	26,600	2,187
2010-04-13	2,195	2,195	2,149	2,173	20,100	2,173
2010-04-12	2,204	2,204	2,168	2,175	22,800	2,175
2010-04-09	2,130	2,197	2,121	2,194	28,500	2,194
2010-04-08	2,178	2,185	2,147	2,175	35,000	2,175
2010-04-07	2,203	2,217	2,176	2,186	26,800	2,186
2010-04-06	2,199	2,205	2,175	2,178	37,400	2,178
2010-04-05	2,190	2,212	2,175	2,193	36,500	2,193
2010-04-02	2,190	2,195	2,164	2,191	34,000	2,191
2010-04-01	2,189	2,189	2,136	2,173	57,400	2,173
2010-03-31	2,200	2,215	2,178	2,185	39,700	2,185
2010-03-30	2,171	2,197	2,160	2,197	38,900	2,197
2010-03-29	2,150	2,163	2,119	2,128	31,100	2,128
2010-03-26	2,135	2,157	2,115	2,131	47,000	2,131
2010-03-25	2,100	2,120	2,074	2,085	66,100	2,085
2010-03-24	2,080	2,097	2,060	2,095	46,900	2,095
2010-03-23	2,020	2,091	2,020	2,068	102,100	2,068
2010-03-19	2,105	2,133	2,051	2,059	125,300	2,059
2010-03-18	2,185	2,185	2,100	2,100	82,000	2,100
2010-03-17	2,194	2,195	2,182	2,185	25,600	2,185
2010-03-16	2,174	2,196	2,170	2,185	26,500	2,185
2010-03-15	2,190	2,195	2,178	2,193	22,100	2,193
2010-03-12	2,194	2,195	2,176	2,192	43,900	2,192
2010-03-11	2,194	2,200	2,180	2,189	17,400	2,189
2010-03-10	2,207	2,213	2,175	2,186	28,900	2,186
2010-03-09	2,174	2,206	2,174	2,194	20,100	2,194
2010-03-08	2,200	2,207	2,161	2,195	24,300	2,195
2010-03-05	2,182	2,234	2,182	2,198	30,800	2,198
2010-03-04	2,200	2,205	2,170	2,179	23,000	2,179
2010-03-03	2,169	2,200	2,138	2,200	34,100	2,200
2010-03-02	2,184	2,184	2,140	2,180	15,900	2,180
2010-03-01	2,128	2,189	2,127	2,157	26,300	2,157
2010-02-26	2,121	2,143	2,121	2,128	27,700	2,128
2010-02-25	2,115	2,128	2,083	2,120	27,200	2,120
2010-02-24	2,124	2,133	2,083	2,111	21,900	2,111
2010-02-23	2,100	2,135	2,078	2,124	21,700	2,124
2010-02-22	2,090	2,132	2,084	2,111	34,500	2,111
2010-02-19	2,098	2,098	2,046	2,053	25,200	2,053
2010-02-18	2,048	2,098	2,048	2,086	29,300	2,086
2010-02-17	2,077	2,077	2,052	2,072	24,300	2,072
2010-02-16	2,012	2,048	2,012	2,045	18,700	2,045
2010-02-15	2,047	2,055	2,031	2,035	37,100	2,035
2010-02-12	2,056	2,056	2,023	2,047	30,700	2,047
2010-02-10	2,100	2,100	2,036	2,055	24,900	2,055
2010-02-09	2,066	2,066	2,049	2,060	11,200	2,060
2010-02-08	2,070	2,078	2,029	2,074	21,400	2,074
2010-02-05	2,100	2,115	2,086	2,098	23,500	2,098
2010-02-04	2,114	2,146	2,098	2,146	22,500	2,146
2010-02-03	2,095	2,127	2,095	2,119	18,700	2,119
2010-02-02	2,100	2,100	2,054	2,095	20,400	2,095
2010-02-01	2,082	2,106	2,047	2,099	35,000	2,099
2010-01-29	2,100	2,126	2,075	2,108	51,200	2,108
2010-01-28	2,055	2,065	2,046	2,057	17,800	2,057
2010-01-27	2,075	2,082	2,014	2,056	22,300	2,056
2010-01-26	2,100	2,110	2,075	2,075	22,000	2,075
2010-01-25	2,101	2,156	2,100	2,100	25,800	2,100
2010-01-22	2,082	2,102	2,063	2,100	46,400	2,100
2010-01-21	2,093	2,121	2,073	2,087	39,000	2,087
2010-01-20	2,100	2,100	2,070	2,092	22,100	2,092
2010-01-19	2,070	2,095	2,070	2,073	17,400	2,073
2010-01-18	2,121	2,130	2,073	2,095	26,400	2,095
2010-01-15	2,100	2,120	2,057	2,120	34,100	2,120
2010-01-14	2,097	2,100	2,072	2,100	42,900	2,100
2010-01-13	2,061	2,100	2,061	2,071	20,800	2,071
2010-01-12	2,030	2,070	2,030	2,070	25,200	2,070
2010-01-08	2,000	2,029	2,000	2,029	22,300	2,029
2010-01-07	1,985	2,000	1,976	1,999	11,100	1,999
2010-01-06	1,980	1,998	1,960	1,990	29,900	1,990
2010-01-05	1,991	1,991	1,955	1,975	13,300	1,975
2010-01-04	1,975	1,987	1,950	1,951	8,000	1,951

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 [2010年度]

5946 (株)長府製作所の時系列データ [2010年度]