5946 (株)長府製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,450	2,491	2,448	2,484	21,400	2,484
2013-12-27	2,408	2,447	2,393	2,438	23,600	2,438
2013-12-26	2,321	2,410	2,321	2,387	27,300	2,387
2013-12-25	2,300	2,323	2,223	2,321	69,800	2,321
2013-12-24	2,386	2,389	2,300	2,337	44,700	2,337
2013-12-20	2,404	2,404	2,365	2,366	45,500	2,366
2013-12-19	2,400	2,415	2,392	2,407	24,900	2,407
2013-12-18	2,369	2,410	2,359	2,398	50,100	2,398
2013-12-17	2,359	2,387	2,350	2,380	33,800	2,380
2013-12-16	2,366	2,390	2,326	2,338	35,200	2,338
2013-12-13	2,341	2,385	2,326	2,366	68,400	2,366
2013-12-12	2,350	2,396	2,349	2,353	15,900	2,353
2013-12-11	2,393	2,400	2,379	2,387	7,000	2,387
2013-12-10	2,418	2,418	2,390	2,402	10,900	2,402
2013-12-09	2,406	2,428	2,405	2,418	4,900	2,418
2013-12-06	2,342	2,439	2,340	2,370	12,100	2,370
2013-12-05	2,380	2,425	2,359	2,362	10,800	2,362
2013-12-04	2,434	2,441	2,384	2,397	13,200	2,397
2013-12-03	2,480	2,480	2,448	2,450	7,900	2,450
2013-12-02	2,448	2,474	2,448	2,462	10,600	2,462
2013-11-29	2,430	2,450	2,417	2,441	17,000	2,441
2013-11-28	2,457	2,466	2,441	2,449	8,300	2,449
2013-11-27	2,470	2,470	2,430	2,440	16,500	2,440
2013-11-26	2,478	2,499	2,445	2,470	25,300	2,470
2013-11-25	2,439	2,478	2,420	2,478	22,800	2,478
2013-11-22	2,376	2,494	2,374	2,425	46,800	2,425
2013-11-21	2,348	2,374	2,328	2,374	23,800	2,374
2013-11-20	2,321	2,348	2,319	2,338	14,600	2,338
2013-11-19	2,340	2,350	2,301	2,329	15,700	2,329
2013-11-18	2,320	2,400	2,318	2,359	26,700	2,359
2013-11-15	2,315	2,320	2,265	2,300	45,700	2,300
2013-11-14	2,276	2,320	2,251	2,293	22,400	2,293
2013-11-13	2,249	2,280	2,230	2,254	20,500	2,254
2013-11-12	2,169	2,248	2,169	2,248	13,900	2,248
2013-11-11	2,200	2,202	2,171	2,181	9,800	2,181
2013-11-08	2,165	2,201	2,165	2,190	9,900	2,190
2013-11-07	2,241	2,248	2,210	2,214	5,100	2,214
2013-11-06	2,207	2,256	2,207	2,239	8,800	2,239
2013-11-05	2,257	2,296	2,206	2,221	25,100	2,221
2013-11-01	2,276	2,276	2,230	2,235	8,500	2,235
2013-10-31	2,315	2,315	2,264	2,275	22,700	2,275
2013-10-30	2,260	2,316	2,216	2,315	70,600	2,315
2013-10-29	2,220	2,265	2,214	2,256	28,100	2,256
2013-10-28	2,186	2,224	2,186	2,214	15,400	2,214
2013-10-25	2,250	2,250	2,183	2,183	16,100	2,183
2013-10-24	2,201	2,236	2,178	2,230	13,700	2,230
2013-10-23	2,278	2,298	2,201	2,201	25,200	2,201
2013-10-22	2,281	2,295	2,265	2,277	13,000	2,277
2013-10-21	2,290	2,297	2,275	2,281	9,700	2,281
2013-10-18	2,285	2,298	2,272	2,282	15,000	2,282
2013-10-17	2,256	2,286	2,256	2,285	20,200	2,285
2013-10-16	2,262	2,262	2,219	2,242	11,200	2,242
2013-10-15	2,183	2,272	2,159	2,267	29,900	2,267
2013-10-11	2,148	2,184	2,136	2,168	17,400	2,168
2013-10-10	2,035	2,084	2,035	2,081	12,500	2,081
2013-10-09	2,051	2,051	2,016	2,041	31,000	2,041
2013-10-08	2,063	2,106	2,058	2,064	13,600	2,064
2013-10-07	2,125	2,139	2,075	2,078	20,800	2,078
2013-10-04	2,150	2,163	2,129	2,138	16,100	2,138
2013-10-03	2,186	2,239	2,181	2,181	22,000	2,181
2013-10-02	2,241	2,257	2,183	2,185	15,400	2,185
2013-10-01	2,237	2,240	2,226	2,234	13,600	2,234
2013-09-30	2,245	2,281	2,223	2,248	24,500	2,248
2013-09-27	2,280	2,284	2,200	2,269	27,400	2,269
2013-09-26	2,274	2,284	2,267	2,284	50,700	2,284
2013-09-25	2,260	2,282	2,257	2,274	22,900	2,274
2013-09-24	2,245	2,274	2,245	2,259	17,000	2,259
2013-09-20	2,260	2,284	2,246	2,268	30,600	2,268
2013-09-19	2,265	2,266	2,242	2,260	30,800	2,260
2013-09-18	2,245	2,285	2,239	2,252	41,800	2,252
2013-09-17	2,245	2,257	2,238	2,245	15,000	2,245
2013-09-13	2,259	2,279	2,237	2,246	51,600	2,246
2013-09-12	2,250	2,255	2,230	2,246	10,000	2,246
2013-09-11	2,247	2,262	2,229	2,251	37,900	2,251
2013-09-10	2,242	2,260	2,230	2,247	20,600	2,247
2013-09-09	2,249	2,250	2,207	2,241	19,900	2,241
2013-09-06	2,234	2,234	2,203	2,213	10,300	2,213
2013-09-05	2,208	2,234	2,200	2,234	11,600	2,234
2013-09-04	2,177	2,234	2,172	2,230	10,600	2,230
2013-09-03	2,150	2,200	2,150	2,199	18,800	2,199
2013-09-02	2,101	2,116	2,093	2,105	5,000	2,105
2013-08-30	2,107	2,124	2,079	2,100	18,900	2,100
2013-08-29	2,124	2,173	2,095	2,107	8,900	2,107
2013-08-28	2,180	2,184	2,113	2,123	9,000	2,123
2013-08-27	2,168	2,200	2,168	2,180	16,400	2,180
2013-08-26	2,160	2,199	2,148	2,168	10,400	2,168
2013-08-23	2,074	2,148	2,071	2,146	14,100	2,146
2013-08-22	2,053	2,083	2,042	2,072	4,900	2,072
2013-08-21	2,097	2,102	2,054	2,083	12,900	2,083
2013-08-20	2,149	2,149	2,087	2,087	9,300	2,087
2013-08-19	2,133	2,170	2,133	2,145	4,700	2,145
2013-08-16	2,150	2,176	2,132	2,140	15,200	2,140
2013-08-15	2,248	2,248	2,162	2,177	30,500	2,177
2013-08-14	2,241	2,250	2,220	2,247	17,800	2,247
2013-08-13	2,215	2,248	2,185	2,240	26,300	2,240
2013-08-12	2,140	2,220	2,138	2,212	30,600	2,212
2013-08-09	2,101	2,179	2,101	2,153	32,600	2,153
2013-08-08	2,095	2,140	2,088	2,088	16,700	2,088
2013-08-07	2,116	2,153	2,105	2,116	17,200	2,116
2013-08-06	2,128	2,172	2,086	2,162	23,100	2,162
2013-08-05	2,143	2,167	2,120	2,131	19,200	2,131
2013-08-02	2,100	2,196	2,094	2,193	27,900	2,193
2013-08-01	2,040	2,073	2,031	2,070	24,500	2,070
2013-07-31	2,073	2,089	2,035	2,039	48,900	2,039
2013-07-30	2,070	2,079	2,020	2,049	112,400	2,049
2013-07-29	2,136	2,145	2,097	2,097	21,800	2,097
2013-07-26	2,204	2,206	2,156	2,156	28,400	2,156
2013-07-25	2,224	2,241	2,195	2,204	28,100	2,204
2013-07-24	2,233	2,233	2,218	2,224	23,100	2,224
2013-07-23	2,245	2,246	2,233	2,233	19,600	2,233
2013-07-22	2,223	2,250	2,220	2,246	13,400	2,246
2013-07-19	2,256	2,260	2,213	2,217	24,500	2,217
2013-07-18	2,251	2,259	2,250	2,256	20,800	2,256
2013-07-17	2,243	2,258	2,243	2,250	26,200	2,250
2013-07-16	2,209	2,260	2,209	2,243	29,800	2,243
2013-07-12	2,183	2,200	2,172	2,197	25,700	2,197
2013-07-11	2,181	2,194	2,164	2,171	16,300	2,171
2013-07-10	2,185	2,193	2,150	2,176	13,600	2,176
2013-07-09	2,182	2,182	2,155	2,166	13,200	2,166
2013-07-08	2,178	2,195	2,152	2,156	26,300	2,156
2013-07-05	2,159	2,167	2,125	2,142	18,500	2,142
2013-07-04	2,159	2,172	2,093	2,136	32,700	2,136
2013-07-03	2,150	2,174	2,116	2,161	32,900	2,161
2013-07-02	2,111	2,133	2,092	2,133	14,600	2,133
2013-07-01	2,134	2,134	2,089	2,110	13,100	2,110
2013-06-28	2,032	2,155	2,000	2,145	48,800	2,145
2013-06-27	1,958	2,027	1,958	2,027	9,100	2,027
2013-06-26	1,988	1,999	1,950	1,958	11,800	1,958
2013-06-25	2,022	2,022	1,954	1,988	14,500	1,988
2013-06-24	2,035	2,035	1,990	2,024	6,100	2,024
2013-06-21	1,915	2,015	1,914	2,003	19,300	2,003
2013-06-20	2,014	2,014	1,965	1,970	9,400	1,970
2013-06-19	2,040	2,040	1,990	2,013	9,600	2,013
2013-06-18	2,029	2,029	1,980	1,982	14,300	1,982
2013-06-17	1,930	2,018	1,930	1,999	21,600	1,999
2013-06-14	1,903	1,943	1,886	1,890	60,300	1,890
2013-06-13	1,910	1,963	1,886	1,886	14,500	1,886
2013-06-12	1,928	1,939	1,911	1,923	14,500	1,923
2013-06-11	2,006	2,006	1,961	1,964	18,100	1,964
2013-06-10	1,947	2,016	1,934	2,008	14,900	2,008
2013-06-07	1,953	1,970	1,916	1,927	16,700	1,927
2013-06-06	1,970	2,012	1,958	1,987	17,100	1,987
2013-06-05	1,998	2,029	1,971	1,977	19,400	1,977
2013-06-04	1,980	2,030	1,980	1,997	16,000	1,997
2013-06-03	2,048	2,050	1,986	2,006	35,900	2,006
2013-05-31	2,010	2,076	1,991	2,076	20,300	2,076
2013-05-30	2,039	2,039	1,986	1,992	37,500	1,992
2013-05-29	2,073	2,088	2,054	2,054	16,500	2,054
2013-05-28	2,032	2,068	2,022	2,054	19,700	2,054
2013-05-27	2,121	2,121	2,060	2,070	24,200	2,070
2013-05-24	2,100	2,190	2,018	2,121	37,200	2,121
2013-05-23	2,300	2,329	2,194	2,194	22,400	2,194
2013-05-22	2,343	2,348	2,323	2,331	10,600	2,331
2013-05-21	2,356	2,356	2,318	2,343	18,400	2,343
2013-05-20	2,360	2,373	2,287	2,356	13,800	2,356
2013-05-17	2,333	2,349	2,322	2,336	11,600	2,336
2013-05-16	2,364	2,364	2,303	2,319	16,700	2,319
2013-05-15	2,364	2,380	2,342	2,348	25,200	2,348
2013-05-14	2,373	2,373	2,350	2,351	9,300	2,351
2013-05-13	2,345	2,373	2,301	2,350	29,200	2,350
2013-05-10	2,340	2,344	2,318	2,336	36,300	2,336
2013-05-09	2,316	2,316	2,274	2,308	24,100	2,308
2013-05-08	2,287	2,340	2,286	2,300	28,800	2,300
2013-05-07	2,286	2,290	2,253	2,275	45,900	2,275
2013-05-02	2,243	2,263	2,229	2,236	12,600	2,236
2013-05-01	2,270	2,280	2,229	2,243	21,500	2,243
2013-04-30	2,280	2,282	2,252	2,257	22,700	2,257
2013-04-26	2,325	2,329	2,262	2,264	48,600	2,264
2013-04-25	2,340	2,350	2,310	2,325	26,600	2,325
2013-04-24	2,347	2,355	2,308	2,321	35,400	2,321
2013-04-23	2,319	2,345	2,271	2,312	13,400	2,312
2013-04-22	2,328	2,349	2,328	2,338	12,000	2,338
2013-04-19	2,296	2,299	2,255	2,260	13,400	2,260
2013-04-18	2,300	2,307	2,266	2,280	30,500	2,280
2013-04-17	2,348	2,365	2,299	2,323	12,100	2,323
2013-04-16	2,295	2,314	2,265	2,298	22,800	2,298
2013-04-15	2,390	2,390	2,269	2,344	19,300	2,344
2013-04-12	2,400	2,420	2,391	2,407	15,400	2,407
2013-04-11	2,350	2,409	2,350	2,407	36,200	2,407
2013-04-10	2,344	2,345	2,320	2,345	27,900	2,345
2013-04-09	2,314	2,348	2,301	2,340	46,900	2,340
2013-04-08	2,239	2,400	2,239	2,321	42,500	2,321
2013-04-05	2,139	2,244	2,139	2,240	36,800	2,240
2013-04-04	2,061	2,126	2,061	2,126	18,200	2,126
2013-04-03	2,060	2,089	2,060	2,082	22,500	2,082
2013-04-02	2,071	2,080	2,061	2,070	33,900	2,070
2013-04-01	2,129	2,129	2,040	2,054	15,600	2,054
2013-03-29	2,141	2,149	2,118	2,120	26,000	2,120
2013-03-28	2,100	2,144	2,098	2,141	19,800	2,141
2013-03-27	2,038	2,098	2,038	2,098	16,200	2,098
2013-03-26	2,013	2,037	2,012	2,035	31,500	2,035
2013-03-25	2,033	2,034	1,999	2,012	25,600	2,012
2013-03-22	2,033	2,038	1,980	1,980	17,400	1,980
2013-03-21	2,049	2,050	2,020	2,033	21,500	2,033
2013-03-19	2,016	2,050	2,016	2,016	17,600	2,016
2013-03-18	2,024	2,037	2,011	2,016	8,900	2,016
2013-03-15	1,992	2,069	1,991	2,057	29,300	2,057
2013-03-14	1,980	1,986	1,974	1,980	18,000	1,980
2013-03-13	1,975	1,986	1,974	1,980	9,300	1,980
2013-03-12	1,986	1,991	1,980	1,981	21,000	1,981
2013-03-11	1,963	1,998	1,963	1,986	17,900	1,986
2013-03-08	1,945	1,960	1,945	1,949	81,300	1,949
2013-03-07	1,933	1,953	1,928	1,945	41,900	1,945
2013-03-06	1,937	1,946	1,930	1,943	12,200	1,943
2013-03-05	1,921	1,937	1,913	1,924	19,100	1,924
2013-03-04	1,940	1,945	1,921	1,921	15,200	1,921
2013-03-01	1,934	1,944	1,921	1,934	5,800	1,934
2013-02-28	1,858	1,950	1,858	1,950	20,500	1,950
2013-02-27	1,890	1,897	1,856	1,858	16,200	1,858
2013-02-26	1,861	1,900	1,861	1,888	17,600	1,888
2013-02-25	1,897	1,899	1,852	1,859	17,100	1,859
2013-02-22	1,837	1,893	1,835	1,857	15,600	1,857
2013-02-21	1,886	1,898	1,875	1,875	13,400	1,875
2013-02-20	1,893	1,900	1,875	1,885	10,600	1,885
2013-02-19	1,884	1,910	1,870	1,886	11,400	1,886
2013-02-18	1,872	1,890	1,844	1,888	10,300	1,888
2013-02-15	1,848	1,860	1,799	1,843	16,900	1,843
2013-02-14	1,901	1,902	1,866	1,866	9,700	1,866
2013-02-13	1,876	1,907	1,876	1,893	14,100	1,893
2013-02-12	1,918	1,928	1,892	1,895	16,400	1,895
2013-02-08	1,882	1,895	1,861	1,878	15,400	1,878
2013-02-07	1,889	1,913	1,872	1,879	15,600	1,879
2013-02-06	1,900	1,920	1,887	1,903	16,000	1,903
2013-02-05	1,867	1,904	1,867	1,897	23,200	1,897
2013-02-04	1,894	1,900	1,867	1,867	6,500	1,867
2013-02-01	1,886	1,890	1,872	1,885	6,300	1,885
2013-01-31	1,920	1,930	1,875	1,885	14,600	1,885
2013-01-30	1,921	1,921	1,904	1,910	7,300	1,910
2013-01-29	1,882	1,916	1,842	1,909	9,800	1,909
2013-01-28	1,932	1,941	1,905	1,907	13,600	1,907
2013-01-25	1,939	1,940	1,909	1,932	25,400	1,932
2013-01-24	1,902	1,920	1,900	1,915	10,000	1,915
2013-01-23	1,910	1,920	1,900	1,913	8,700	1,913
2013-01-22	1,933	1,933	1,904	1,912	7,500	1,912
2013-01-21	1,917	1,934	1,906	1,933	9,900	1,933
2013-01-18	1,930	1,937	1,896	1,910	28,500	1,910
2013-01-17	1,905	1,908	1,870	1,897	10,000	1,897
2013-01-16	1,901	1,907	1,883	1,890	13,300	1,890
2013-01-15	1,925	1,934	1,878	1,901	16,000	1,901
2013-01-11	1,930	1,930	1,886	1,903	17,000	1,903
2013-01-10	1,890	1,925	1,890	1,919	19,800	1,919
2013-01-09	1,890	1,925	1,887	1,904	11,600	1,904
2013-01-08	1,917	1,917	1,886	1,890	8,700	1,890
2013-01-07	1,948	1,948	1,902	1,910	17,600	1,910
2013-01-04	1,930	1,930	1,895	1,908	12,000	1,908

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 [2013年度]

5946 (株)長府製作所の時系列データ [2013年度]