5946 (株)長府製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,929	1,958	1,919	1,949	4,800	1,949
2011-12-29	1,917	1,929	1,886	1,925	8,200	1,925
2011-12-28	1,944	1,954	1,904	1,908	6,600	1,908
2011-12-27	1,934	1,942	1,934	1,941	5,800	1,941
2011-12-26	1,930	1,939	1,926	1,934	5,200	1,934
2011-12-22	1,912	1,947	1,910	1,921	7,700	1,921
2011-12-21	1,948	1,948	1,915	1,932	5,400	1,932
2011-12-20	1,904	1,927	1,904	1,918	5,500	1,918
2011-12-19	1,955	1,955	1,902	1,904	16,300	1,904
2011-12-16	1,945	1,955	1,936	1,936	13,200	1,936
2011-12-15	1,951	1,951	1,931	1,942	10,700	1,942
2011-12-14	1,996	1,996	1,937	1,941	22,400	1,941
2011-12-13	1,990	2,003	1,986	1,996	10,500	1,996
2011-12-12	2,030	2,030	2,001	2,003	7,700	2,003
2011-12-09	1,990	2,020	1,990	2,009	28,200	2,009
2011-12-08	2,040	2,040	2,004	2,019	6,700	2,019
2011-12-07	2,023	2,040	2,003	2,039	16,600	2,039
2011-12-06	2,052	2,068	1,989	1,989	15,700	1,989
2011-12-05	2,030	2,052	2,030	2,052	44,500	2,052
2011-12-02	2,067	2,070	2,017	2,038	16,500	2,038
2011-12-01	2,085	2,156	2,020	2,036	31,200	2,036
2011-11-30	2,015	2,083	2,015	2,083	40,500	2,083
2011-11-29	1,931	2,019	1,930	2,015	25,000	2,015
2011-11-28	1,892	1,928	1,890	1,917	10,200	1,917
2011-11-25	1,875	1,928	1,875	1,886	11,200	1,886
2011-11-24	1,880	1,898	1,866	1,895	7,600	1,895
2011-11-22	1,878	1,931	1,878	1,899	10,500	1,899
2011-11-21	1,864	1,910	1,856	1,901	6,400	1,901
2011-11-18	1,865	1,884	1,856	1,864	12,500	1,864
2011-11-17	1,841	1,900	1,820	1,900	9,800	1,900
2011-11-16	1,870	1,885	1,840	1,840	17,900	1,840
2011-11-15	1,890	1,893	1,880	1,885	10,900	1,885
2011-11-14	1,904	1,908	1,892	1,897	8,900	1,897
2011-11-11	1,889	1,907	1,889	1,904	8,800	1,904
2011-11-10	1,897	1,910	1,890	1,901	17,400	1,901
2011-11-09	1,919	1,923	1,900	1,917	15,700	1,917
2011-11-08	1,890	1,912	1,890	1,895	7,000	1,895
2011-11-07	1,935	1,935	1,891	1,915	15,700	1,915
2011-11-04	1,945	1,948	1,925	1,935	20,400	1,935
2011-11-02	1,962	1,962	1,923	1,933	22,200	1,933
2011-11-01	2,001	2,009	1,990	2,000	16,000	2,000
2011-10-31	2,041	2,071	2,014	2,014	15,300	2,014
2011-10-28	2,094	2,094	2,045	2,054	13,800	2,054
2011-10-27	2,001	2,059	2,000	2,055	13,400	2,055
2011-10-26	2,004	2,038	1,960	1,980	22,000	1,980
2011-10-25	2,050	2,072	2,003	2,004	19,300	2,004
2011-10-24	2,036	2,107	2,036	2,080	12,000	2,080
2011-10-21	2,044	2,053	2,034	2,035	3,900	2,035
2011-10-20	2,030	2,052	2,002	2,043	12,100	2,043
2011-10-19	2,070	2,072	2,030	2,070	8,000	2,070
2011-10-18	2,081	2,111	2,021	2,032	11,200	2,032
2011-10-17	2,111	2,111	2,020	2,074	15,800	2,074
2011-10-14	2,115	2,126	2,059	2,061	11,400	2,061
2011-10-13	2,189	2,189	2,138	2,148	8,200	2,148
2011-10-12	2,190	2,200	2,163	2,181	11,300	2,181
2011-10-11	2,190	2,201	2,171	2,200	24,200	2,200
2011-10-07	2,187	2,187	2,155	2,160	9,700	2,160
2011-10-06	2,177	2,200	2,165	2,186	15,000	2,186
2011-10-05	2,197	2,198	2,128	2,159	21,200	2,159
2011-10-04	2,180	2,214	2,180	2,186	50,100	2,186
2011-10-03	2,228	2,250	2,179	2,230	25,900	2,230
2011-09-30	2,281	2,285	2,185	2,228	40,800	2,228
2011-09-29	2,242	2,300	2,200	2,300	47,700	2,300
2011-09-28	2,125	2,250	2,125	2,242	32,700	2,242
2011-09-27	2,049	2,103	2,041	2,103	24,400	2,103
2011-09-26	2,049	2,055	2,037	2,042	24,000	2,042
2011-09-22	2,050	2,052	2,031	2,049	12,400	2,049
2011-09-21	2,084	2,096	2,075	2,081	12,500	2,081
2011-09-20	2,055	2,090	2,055	2,072	11,800	2,072
2011-09-16	2,072	2,105	2,072	2,105	35,300	2,105
2011-09-15	2,049	2,075	2,020	2,075	19,500	2,075
2011-09-14	2,066	2,074	2,018	2,018	20,000	2,018
2011-09-13	2,065	2,074	2,052	2,056	15,400	2,056
2011-09-12	2,061	2,061	2,030	2,040	12,200	2,040
2011-09-09	2,041	2,069	2,041	2,061	29,700	2,061
2011-09-08	2,068	2,074	2,047	2,067	8,900	2,067
2011-09-07	2,070	2,070	2,055	2,055	6,500	2,055
2011-09-06	2,038	2,052	2,026	2,052	8,500	2,052
2011-09-05	2,039	2,051	2,037	2,051	5,000	2,051
2011-09-02	2,032	2,072	2,011	2,069	16,900	2,069
2011-09-01	2,074	2,075	2,054	2,065	13,700	2,065
2011-08-31	2,066	2,074	2,053	2,070	20,600	2,070
2011-08-30	2,070	2,070	2,042	2,065	10,000	2,065
2011-08-29	2,068	2,077	2,034	2,070	21,400	2,070
2011-08-26	2,037	2,070	2,037	2,068	11,500	2,068
2011-08-25	2,070	2,079	2,036	2,036	15,300	2,036
2011-08-24	2,075	2,075	2,052	2,069	18,700	2,069
2011-08-23	2,057	2,084	2,051	2,070	9,600	2,070
2011-08-22	2,048	2,063	2,042	2,042	7,300	2,042
2011-08-19	2,020	2,049	2,020	2,038	10,700	2,038
2011-08-18	2,089	2,089	2,049	2,074	11,300	2,074
2011-08-17	2,064	2,099	2,064	2,088	22,800	2,088
2011-08-16	2,035	2,057	2,032	2,050	7,900	2,050
2011-08-15	2,074	2,074	2,018	2,035	11,400	2,035
2011-08-12	2,015	2,029	2,000	2,013	12,800	2,013
2011-08-11	1,930	2,031	1,930	2,002	15,600	2,002
2011-08-10	2,039	2,049	2,001	2,020	21,100	2,020
2011-08-09	1,910	2,003	1,910	1,999	28,500	1,999
2011-08-08	1,994	2,014	1,956	1,959	17,200	1,959
2011-08-05	1,981	2,047	1,981	2,043	29,400	2,043
2011-08-04	2,122	2,122	2,100	2,105	21,900	2,105
2011-08-03	2,069	2,105	2,069	2,100	28,000	2,100
2011-08-02	2,092	2,108	2,080	2,100	19,200	2,100
2011-08-01	2,045	2,090	2,030	2,080	23,000	2,080
2011-07-29	2,032	2,067	2,005	2,005	18,400	2,005
2011-07-28	2,049	2,056	2,021	2,045	12,700	2,045
2011-07-27	2,091	2,091	2,037	2,062	19,600	2,062
2011-07-26	2,080	2,100	2,080	2,091	26,600	2,091
2011-07-25	2,077	2,087	2,077	2,080	19,100	2,080
2011-07-22	2,062	2,080	2,062	2,077	14,300	2,077
2011-07-21	2,048	2,065	2,041	2,060	17,800	2,060
2011-07-20	2,046	2,049	2,036	2,039	6,100	2,039
2011-07-19	2,029	2,054	2,029	2,034	17,000	2,034
2011-07-15	1,989	2,029	1,989	2,029	10,900	2,029
2011-07-14	2,002	2,013	1,992	1,998	13,200	1,998
2011-07-13	1,997	2,025	1,997	2,024	10,400	2,024
2011-07-12	2,002	2,031	1,990	2,016	19,700	2,016
2011-07-11	2,028	2,040	2,020	2,040	8,200	2,040
2011-07-08	2,074	2,074	2,027	2,027	10,100	2,027
2011-07-07	2,050	2,086	2,046	2,065	17,500	2,065
2011-07-06	2,007	2,050	2,005	2,050	13,900	2,050
2011-07-05	2,037	2,044	2,026	2,030	8,400	2,030
2011-07-04	2,028	2,059	2,023	2,037	14,600	2,037
2011-07-01	2,019	2,033	1,998	2,007	13,200	2,007
2011-06-30	2,000	2,015	1,992	2,015	19,000	2,015
2011-06-29	1,973	1,999	1,972	1,999	16,900	1,999
2011-06-28	1,947	1,971	1,947	1,950	8,300	1,950
2011-06-27	1,975	1,980	1,958	1,961	19,000	1,961
2011-06-24	1,949	1,982	1,949	1,975	10,400	1,975
2011-06-23	1,910	1,969	1,910	1,957	19,100	1,957
2011-06-22	1,915	1,930	1,909	1,915	32,400	1,915
2011-06-21	1,906	1,918	1,901	1,918	10,900	1,918
2011-06-20	1,890	1,930	1,890	1,906	4,600	1,906
2011-06-17	1,910	1,914	1,872	1,899	23,400	1,899
2011-06-16	1,939	1,950	1,905	1,905	12,200	1,905
2011-06-15	1,955	1,967	1,946	1,963	6,700	1,963
2011-06-14	1,934	1,965	1,929	1,956	7,100	1,956
2011-06-13	1,894	1,930	1,894	1,923	6,600	1,923
2011-06-10	1,899	1,961	1,899	1,923	33,200	1,923
2011-06-09	1,913	1,916	1,897	1,916	11,800	1,916
2011-06-08	1,914	1,940	1,912	1,912	9,600	1,912
2011-06-07	1,924	1,942	1,901	1,940	6,700	1,940
2011-06-06	1,900	1,933	1,900	1,927	15,000	1,927
2011-06-03	1,886	1,915	1,886	1,910	23,900	1,910
2011-06-02	1,878	1,927	1,874	1,909	15,400	1,909
2011-06-01	1,896	1,918	1,878	1,918	9,400	1,918
2011-05-31	1,894	1,930	1,894	1,895	24,800	1,895
2011-05-30	1,870	1,896	1,857	1,889	18,100	1,889
2011-05-27	1,880	1,902	1,864	1,871	17,600	1,871
2011-05-26	1,878	1,885	1,870	1,875	17,800	1,875
2011-05-25	1,870	1,880	1,852	1,864	12,100	1,864
2011-05-24	1,875	1,900	1,869	1,886	17,100	1,886
2011-05-23	1,880	1,886	1,867	1,875	21,900	1,875
2011-05-20	1,900	1,939	1,889	1,889	14,100	1,889
2011-05-19	1,905	1,906	1,897	1,900	18,900	1,900
2011-05-18	1,900	1,911	1,896	1,905	9,400	1,905
2011-05-17	1,911	1,912	1,896	1,899	10,900	1,899
2011-05-16	1,916	1,916	1,896	1,900	21,000	1,900
2011-05-13	1,968	1,968	1,878	1,917	31,800	1,917
2011-05-12	1,993	1,993	1,971	1,971	15,600	1,971
2011-05-11	2,064	2,064	2,012	2,012	14,300	2,012
2011-05-10	2,030	2,056	2,026	2,052	9,500	2,052
2011-05-09	2,064	2,064	2,028	2,036	8,100	2,036
2011-05-06	2,043	2,072	2,025	2,064	13,200	2,064
2011-05-02	1,990	2,068	1,990	2,054	49,900	2,054
2011-04-28	1,925	1,970	1,912	1,969	13,400	1,969
2011-04-27	1,913	1,960	1,902	1,902	11,700	1,902
2011-04-26	1,933	1,937	1,905	1,912	16,200	1,912
2011-04-25	1,942	1,953	1,923	1,929	7,600	1,929
2011-04-22	1,947	1,965	1,930	1,941	10,100	1,941
2011-04-21	1,962	1,968	1,933	1,947	9,000	1,947
2011-04-20	1,934	1,975	1,934	1,959	9,100	1,959
2011-04-19	1,956	1,956	1,925	1,934	17,400	1,934
2011-04-18	1,968	1,983	1,962	1,966	12,700	1,966
2011-04-15	2,010	2,019	1,968	1,968	12,000	1,968
2011-04-14	1,975	2,020	1,975	2,008	23,800	2,008
2011-04-13	1,947	1,979	1,947	1,951	8,400	1,951
2011-04-12	1,956	1,970	1,928	1,947	14,300	1,947
2011-04-11	1,978	2,004	1,978	1,991	11,200	1,991
2011-04-08	1,915	1,990	1,912	1,966	18,200	1,966
2011-04-07	1,990	2,000	1,936	1,945	16,700	1,945
2011-04-06	1,999	2,012	1,963	1,972	27,600	1,972
2011-04-05	2,010	2,020	1,948	1,959	42,200	1,959
2011-04-04	2,003	2,022	2,003	2,010	14,900	2,010
2011-04-01	2,073	2,082	2,017	2,017	17,000	2,017
2011-03-31	2,100	2,100	2,062	2,085	21,500	2,085
2011-03-30	2,100	2,106	2,070	2,100	73,800	2,100
2011-03-29	2,080	2,100	2,052	2,100	47,900	2,100
2011-03-28	1,993	2,050	1,992	2,050	34,500	2,050
2011-03-25	1,941	2,000	1,901	1,992	57,300	1,992
2011-03-24	1,924	1,940	1,905	1,905	20,400	1,905
2011-03-23	1,908	1,936	1,895	1,912	33,700	1,912
2011-03-22	1,835	1,913	1,817	1,901	51,800	1,901
2011-03-18	1,882	1,887	1,791	1,810	45,300	1,810
2011-03-17	1,620	1,771	1,602	1,762	36,600	1,762
2011-03-16	1,559	1,652	1,524	1,652	59,500	1,652
2011-03-15	1,820	1,850	1,501	1,519	42,600	1,519
2011-03-14	1,800	1,850	1,800	1,839	19,500	1,839
2011-03-11	1,865	1,871	1,850	1,850	62,200	1,850
2011-03-10	1,895	1,895	1,864	1,867	15,800	1,867
2011-03-09	1,863	1,905	1,863	1,894	17,700	1,894
2011-03-08	1,877	1,901	1,863	1,863	15,700	1,863
2011-03-07	1,929	1,929	1,875	1,875	38,700	1,875
2011-03-04	1,976	1,976	1,921	1,921	14,500	1,921
2011-03-03	1,930	1,958	1,925	1,949	14,100	1,949
2011-03-02	1,962	1,978	1,930	1,930	37,700	1,930
2011-03-01	1,957	1,980	1,957	1,961	18,000	1,961
2011-02-28	1,867	1,959	1,867	1,956	50,400	1,956
2011-02-25	1,853	1,887	1,853	1,865	7,900	1,865
2011-02-24	1,900	1,900	1,810	1,853	43,000	1,853
2011-02-23	1,890	1,953	1,890	1,899	16,700	1,899
2011-02-22	1,940	1,940	1,906	1,906	12,200	1,906
2011-02-21	1,957	1,957	1,921	1,950	6,200	1,950
2011-02-18	1,958	1,962	1,944	1,944	8,500	1,944
2011-02-17	1,923	1,960	1,890	1,947	23,300	1,947
2011-02-16	1,916	1,944	1,916	1,923	11,900	1,923
2011-02-15	1,916	1,930	1,906	1,916	13,300	1,916
2011-02-14	1,916	1,930	1,888	1,915	16,300	1,915
2011-02-10	1,893	1,909	1,889	1,901	7,700	1,901
2011-02-09	1,904	1,912	1,880	1,892	10,000	1,892
2011-02-08	1,931	1,931	1,903	1,903	12,800	1,903
2011-02-07	1,931	1,937	1,913	1,918	6,900	1,918
2011-02-04	1,910	1,940	1,909	1,932	17,600	1,932
2011-02-03	1,875	1,909	1,875	1,889	11,600	1,889
2011-02-02	1,896	1,919	1,871	1,893	24,800	1,893
2011-02-01	1,892	1,892	1,846	1,871	20,000	1,871
2011-01-31	1,858	1,869	1,841	1,857	15,100	1,857
2011-01-28	1,888	1,888	1,863	1,870	26,500	1,870
2011-01-27	1,879	1,902	1,873	1,888	15,300	1,888
2011-01-26	1,931	1,935	1,891	1,896	17,200	1,896
2011-01-25	1,905	1,936	1,899	1,929	11,500	1,929
2011-01-24	1,869	1,906	1,867	1,906	19,700	1,906
2011-01-21	1,931	1,933	1,854	1,881	27,500	1,881
2011-01-20	1,950	1,965	1,930	1,941	7,100	1,941
2011-01-19	1,953	1,975	1,953	1,971	23,600	1,971
2011-01-18	1,944	1,958	1,944	1,952	9,300	1,952
2011-01-17	1,932	1,960	1,932	1,944	13,000	1,944
2011-01-14	1,956	1,974	1,933	1,933	27,600	1,933
2011-01-13	1,920	1,951	1,917	1,946	29,600	1,946
2011-01-12	1,909	1,934	1,908	1,919	31,500	1,919
2011-01-11	1,890	1,905	1,882	1,893	16,800	1,893
2011-01-07	1,893	1,909	1,873	1,874	27,800	1,874
2011-01-06	1,886	1,894	1,870	1,883	10,900	1,883
2011-01-05	1,856	1,879	1,856	1,877	13,000	1,877
2011-01-04	1,871	1,885	1,854	1,876	20,000	1,876

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 [2011年度]

5946 (株)長府製作所の時系列データ [2011年度]