5946 (株)長府製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,160	3,160	3,090	3,090	8,000	3,090
2014-12-29	3,090	3,125	3,080	3,090	8,100	3,090
2014-12-26	3,050	3,080	3,050	3,075	8,400	3,075
2014-12-25	3,060	3,080	3,020	3,045	14,000	3,045
2014-12-24	3,065	3,070	3,030	3,060	16,100	3,060
2014-12-22	3,005	3,020	2,965	3,015	12,300	3,015
2014-12-19	3,025	3,025	2,979	3,020	13,300	3,020
2014-12-18	2,973	2,988	2,934	2,953	13,800	2,953
2014-12-17	2,766	2,911	2,763	2,847	30,000	2,847
2014-12-16	2,870	2,886	2,805	2,831	27,000	2,831
2014-12-15	2,841	2,942	2,841	2,870	16,800	2,870
2014-12-12	2,924	2,974	2,891	2,891	53,300	2,891
2014-12-11	2,947	3,000	2,930	2,973	16,000	2,973
2014-12-10	3,000	3,075	2,976	2,985	23,900	2,985
2014-12-09	3,080	3,125	3,055	3,060	9,300	3,060
2014-12-08	3,155	3,160	3,090	3,140	43,500	3,140
2014-12-05	3,110	3,115	3,060	3,105	22,600	3,105
2014-12-04	3,085	3,185	3,080	3,175	15,900	3,175
2014-12-03	3,090	3,105	3,060	3,060	10,500	3,060
2014-12-02	3,005	3,090	3,005	3,090	10,900	3,090
2014-12-01	2,986	3,145	2,986	3,025	13,900	3,025
2014-11-28	2,995	3,025	2,986	3,010	13,700	3,010
2014-11-27	3,035	3,055	2,995	2,995	10,400	2,995
2014-11-26	3,005	3,065	3,005	3,035	12,500	3,035
2014-11-25	3,025	3,145	2,998	3,005	14,200	3,005
2014-11-21	3,055	3,085	3,000	3,025	15,900	3,025
2014-11-20	3,095	3,100	3,060	3,065	8,400	3,065
2014-11-19	3,105	3,160	3,090	3,095	15,000	3,095
2014-11-18	3,100	3,145	3,100	3,145	24,100	3,145
2014-11-17	3,130	3,150	3,055	3,075	20,900	3,075
2014-11-14	3,180	3,180	3,125	3,165	25,000	3,165
2014-11-13	3,095	3,145	3,095	3,125	12,300	3,125
2014-11-12	3,120	3,165	3,095	3,100	20,900	3,100
2014-11-11	3,110	3,120	3,000	3,115	20,900	3,115
2014-11-10	3,165	3,165	3,100	3,140	10,900	3,140
2014-11-07	3,205	3,255	3,175	3,220	14,200	3,220
2014-11-06	3,260	3,295	3,185	3,185	17,300	3,185
2014-11-05	3,250	3,260	3,180	3,245	26,300	3,245
2014-11-04	3,245	3,315	3,155	3,265	47,700	3,265
2014-10-31	3,140	3,320	3,110	3,315	53,000	3,315
2014-10-30	3,080	3,145	3,060	3,110	39,400	3,110
2014-10-29	3,000	3,080	3,000	3,080	26,400	3,080
2014-10-28	2,972	3,005	2,972	2,984	8,100	2,984
2014-10-27	2,905	2,989	2,905	2,972	11,200	2,972
2014-10-24	2,917	2,932	2,886	2,894	11,800	2,894
2014-10-23	2,871	2,901	2,846	2,854	12,200	2,854
2014-10-22	2,817	2,907	2,817	2,906	30,400	2,906
2014-10-21	2,841	2,905	2,759	2,760	20,500	2,760
2014-10-20	2,732	2,854	2,732	2,854	18,000	2,854
2014-10-17	2,717	2,726	2,600	2,667	30,700	2,667
2014-10-16	2,709	2,740	2,681	2,720	28,300	2,720
2014-10-15	2,740	2,823	2,740	2,790	14,500	2,790
2014-10-14	2,734	2,803	2,734	2,757	23,200	2,757
2014-10-10	2,820	2,840	2,801	2,834	25,200	2,834
2014-10-09	2,933	2,933	2,863	2,899	12,700	2,899
2014-10-08	2,917	2,944	2,885	2,927	20,400	2,927
2014-10-07	2,992	3,015	2,962	2,967	19,400	2,967
2014-10-06	2,900	2,996	2,900	2,990	9,500	2,990
2014-10-03	2,869	2,920	2,865	2,881	15,900	2,881
2014-10-02	2,979	2,979	2,883	2,910	23,000	2,910
2014-10-01	3,010	3,010	2,976	2,982	11,600	2,982
2014-09-30	2,980	2,993	2,970	2,985	14,800	2,985
2014-09-29	3,030	3,030	2,992	2,995	8,300	2,995
2014-09-26	3,030	3,035	3,010	3,030	14,000	3,030
2014-09-25	2,913	3,030	2,913	3,030	22,200	3,030
2014-09-24	2,900	2,950	2,900	2,924	11,900	2,924
2014-09-22	2,968	2,968	2,848	2,903	11,900	2,903
2014-09-19	2,899	2,988	2,879	2,988	42,700	2,988
2014-09-18	2,830	2,899	2,830	2,899	26,800	2,899
2014-09-17	2,852	2,883	2,829	2,831	13,200	2,831
2014-09-16	2,830	2,840	2,821	2,837	9,700	2,837
2014-09-12	2,830	2,837	2,827	2,831	39,800	2,831
2014-09-11	2,875	2,880	2,811	2,833	11,100	2,833
2014-09-10	2,738	2,853	2,738	2,853	40,800	2,853
2014-09-09	2,799	2,800	2,750	2,760	21,100	2,760
2014-09-08	2,798	2,799	2,780	2,799	11,600	2,799
2014-09-05	2,752	2,787	2,752	2,780	12,500	2,780
2014-09-04	2,794	2,794	2,743	2,752	10,400	2,752
2014-09-03	2,787	2,790	2,757	2,789	19,700	2,789
2014-09-02	2,761	2,793	2,745	2,768	16,900	2,768
2014-09-01	2,750	2,771	2,748	2,760	8,100	2,760
2014-08-29	2,770	2,770	2,744	2,753	13,100	2,753
2014-08-28	2,742	2,772	2,742	2,770	17,500	2,770
2014-08-27	2,725	2,751	2,725	2,742	12,300	2,742
2014-08-26	2,716	2,733	2,716	2,720	12,000	2,720
2014-08-25	2,709	2,731	2,709	2,716	7,600	2,716
2014-08-22	2,703	2,742	2,700	2,709	27,000	2,709
2014-08-21	2,651	2,700	2,651	2,698	14,600	2,698
2014-08-20	2,630	2,650	2,630	2,644	8,200	2,644
2014-08-19	2,639	2,640	2,624	2,637	6,700	2,637
2014-08-18	2,567	2,630	2,567	2,598	5,300	2,598
2014-08-15	2,599	2,616	2,597	2,607	6,100	2,607
2014-08-14	2,574	2,612	2,574	2,607	9,800	2,607
2014-08-13	2,565	2,580	2,536	2,574	7,200	2,574
2014-08-12	2,564	2,579	2,561	2,564	7,200	2,564
2014-08-11	2,467	2,563	2,467	2,559	12,000	2,559
2014-08-08	2,507	2,534	2,466	2,467	23,300	2,467
2014-08-07	2,525	2,550	2,509	2,522	12,800	2,522
2014-08-06	2,553	2,553	2,514	2,522	17,800	2,522
2014-08-05	2,571	2,593	2,555	2,558	13,400	2,558
2014-08-04	2,603	2,617	2,580	2,585	17,200	2,585
2014-08-01	2,645	2,655	2,619	2,627	13,600	2,627
2014-07-31	2,700	2,700	2,665	2,685	9,500	2,685
2014-07-30	2,661	2,700	2,661	2,681	10,100	2,681
2014-07-29	2,682	2,706	2,655	2,693	15,800	2,693
2014-07-28	2,678	2,688	2,664	2,681	15,400	2,681
2014-07-25	2,666	2,680	2,644	2,678	12,500	2,678
2014-07-24	2,676	2,679	2,626	2,641	9,400	2,641
2014-07-23	2,670	2,677	2,605	2,630	7,600	2,630
2014-07-22	2,639	2,678	2,610	2,672	10,500	2,672
2014-07-18	2,594	2,612	2,544	2,602	17,500	2,602
2014-07-17	2,645	2,645	2,610	2,619	4,600	2,619
2014-07-16	2,636	2,648	2,603	2,629	24,200	2,629
2014-07-15	2,610	2,645	2,610	2,630	8,000	2,630
2014-07-14	2,560	2,597	2,560	2,597	10,300	2,597
2014-07-11	2,610	2,610	2,559	2,569	31,000	2,569
2014-07-10	2,650	2,660	2,631	2,631	18,600	2,631
2014-07-09	2,656	2,657	2,611	2,629	19,400	2,629
2014-07-08	2,702	2,711	2,675	2,683	18,600	2,683
2014-07-07	2,740	2,742	2,704	2,708	10,700	2,708
2014-07-04	2,747	2,750	2,719	2,736	13,900	2,736
2014-07-03	2,713	2,722	2,694	2,712	7,500	2,712
2014-07-02	2,733	2,759	2,713	2,713	11,900	2,713
2014-07-01	2,696	2,738	2,696	2,729	20,600	2,729
2014-06-30	2,685	2,719	2,673	2,709	16,300	2,709
2014-06-27	2,669	2,693	2,650	2,657	11,600	2,657
2014-06-26	2,717	2,725	2,677	2,699	17,500	2,699
2014-06-25	2,735	2,735	2,717	2,717	17,200	2,717
2014-06-24	2,756	2,775	2,730	2,735	18,000	2,735
2014-06-23	2,759	2,780	2,734	2,741	20,800	2,741
2014-06-20	2,759	2,760	2,678	2,709	26,800	2,709
2014-06-19	2,714	2,750	2,714	2,749	21,300	2,749
2014-06-18	2,696	2,714	2,663	2,713	11,200	2,713
2014-06-17	2,664	2,714	2,663	2,679	10,100	2,679
2014-06-16	2,658	2,680	2,614	2,648	11,500	2,648
2014-06-13	2,624	2,694	2,619	2,674	33,900	2,674
2014-06-12	2,655	2,681	2,638	2,647	7,400	2,647
2014-06-11	2,646	2,703	2,646	2,680	12,600	2,680
2014-06-10	2,684	2,706	2,637	2,654	13,300	2,654
2014-06-09	2,697	2,709	2,690	2,696	11,100	2,696
2014-06-06	2,696	2,716	2,692	2,703	16,300	2,703
2014-06-05	2,669	2,727	2,655	2,668	14,300	2,668
2014-06-04	2,630	2,673	2,625	2,669	23,700	2,669
2014-06-03	2,644	2,646	2,609	2,642	6,700	2,642
2014-06-02	2,578	2,624	2,560	2,618	22,500	2,618
2014-05-30	2,551	2,590	2,550	2,570	19,800	2,570
2014-05-29	2,560	2,567	2,531	2,552	6,300	2,552
2014-05-28	2,584	2,585	2,521	2,562	23,800	2,562
2014-05-27	2,570	2,582	2,567	2,576	9,500	2,576
2014-05-26	2,536	2,555	2,536	2,554	13,500	2,554
2014-05-23	2,539	2,547	2,492	2,535	16,200	2,535
2014-05-22	2,444	2,510	2,444	2,497	22,100	2,497
2014-05-21	2,411	2,421	2,410	2,412	5,500	2,412
2014-05-20	2,426	2,469	2,418	2,423	10,000	2,423
2014-05-19	2,423	2,445	2,405	2,405	5,300	2,405
2014-05-16	2,454	2,490	2,419	2,423	25,200	2,423
2014-05-15	2,500	2,503	2,474	2,496	12,600	2,496
2014-05-14	2,550	2,580	2,541	2,550	11,300	2,550
2014-05-13	2,549	2,560	2,492	2,554	16,700	2,554
2014-05-12	2,459	2,526	2,459	2,467	10,600	2,467
2014-05-09	2,429	2,481	2,429	2,470	7,500	2,470
2014-05-08	2,442	2,472	2,429	2,449	14,400	2,449
2014-05-07	2,563	2,563	2,432	2,442	33,700	2,442
2014-05-02	2,555	2,598	2,554	2,589	12,500	2,589
2014-05-01	2,561	2,649	2,561	2,596	21,300	2,596
2014-04-30	2,551	2,578	2,542	2,560	10,400	2,560
2014-04-28	2,565	2,565	2,511	2,551	10,500	2,551
2014-04-25	2,555	2,570	2,550	2,565	9,700	2,565
2014-04-24	2,544	2,550	2,531	2,535	6,000	2,535
2014-04-23	2,545	2,571	2,540	2,549	10,700	2,549
2014-04-22	2,576	2,576	2,524	2,524	11,700	2,524
2014-04-21	2,563	2,574	2,532	2,549	10,900	2,549
2014-04-18	2,576	2,576	2,527	2,561	5,000	2,561
2014-04-17	2,537	2,584	2,533	2,575	12,400	2,575
2014-04-16	2,454	2,526	2,447	2,525	29,500	2,525
2014-04-15	2,392	2,410	2,392	2,396	19,300	2,396
2014-04-14	2,390	2,427	2,387	2,391	23,600	2,391
2014-04-11	2,412	2,448	2,390	2,409	20,600	2,409
2014-04-10	2,500	2,505	2,459	2,461	25,900	2,461
2014-04-09	2,518	2,518	2,434	2,434	36,400	2,434
2014-04-08	2,624	2,640	2,553	2,556	18,300	2,556
2014-04-07	2,685	2,715	2,664	2,668	19,800	2,668
2014-04-04	2,700	2,747	2,700	2,735	21,900	2,735
2014-04-03	2,724	2,745	2,716	2,728	36,300	2,728
2014-04-02	2,708	2,775	2,703	2,710	54,100	2,710
2014-04-01	2,650	2,731	2,635	2,681	55,700	2,681
2014-03-31	2,650	2,650	2,616	2,650	49,400	2,650
2014-03-28	2,499	2,583	2,493	2,583	56,900	2,583
2014-03-27	2,480	2,509	2,415	2,500	43,600	2,500
2014-03-26	2,473	2,500	2,466	2,478	36,400	2,478
2014-03-25	2,410	2,499	2,410	2,473	34,300	2,473
2014-03-24	2,280	2,437	2,280	2,380	34,000	2,380
2014-03-20	2,355	2,355	2,273	2,273	14,900	2,273
2014-03-19	2,351	2,356	2,314	2,317	14,300	2,317
2014-03-18	2,274	2,373	2,274	2,329	14,300	2,329
2014-03-17	2,353	2,368	2,262	2,274	19,000	2,274
2014-03-14	2,354	2,408	2,353	2,353	69,300	2,353
2014-03-13	2,401	2,471	2,401	2,453	14,900	2,453
2014-03-12	2,451	2,457	2,422	2,422	11,300	2,422
2014-03-11	2,478	2,511	2,461	2,498	26,900	2,498
2014-03-10	2,471	2,471	2,423	2,434	27,500	2,434
2014-03-07	2,517	2,517	2,463	2,491	22,700	2,491
2014-03-06	2,426	2,490	2,426	2,483	16,600	2,483
2014-03-05	2,525	2,525	2,455	2,463	13,700	2,463
2014-03-04	2,499	2,499	2,442	2,477	10,300	2,477
2014-03-03	2,452	2,459	2,400	2,451	10,300	2,451
2014-02-28	2,470	2,510	2,424	2,502	25,600	2,502
2014-02-27	2,452	2,493	2,431	2,465	11,100	2,465
2014-02-26	2,510	2,528	2,475	2,482	15,300	2,482
2014-02-25	2,480	2,508	2,469	2,508	20,600	2,508
2014-02-24	2,428	2,475	2,425	2,445	25,000	2,445
2014-02-21	2,374	2,427	2,374	2,426	20,700	2,426
2014-02-20	2,387	2,410	2,332	2,338	20,600	2,338
2014-02-19	2,396	2,419	2,362	2,362	9,000	2,362
2014-02-18	2,325	2,402	2,311	2,400	22,600	2,400
2014-02-17	2,295	2,325	2,274	2,325	13,900	2,325
2014-02-14	2,378	2,409	2,284	2,295	30,000	2,295
2014-02-13	2,426	2,426	2,375	2,378	18,700	2,378
2014-02-12	2,382	2,413	2,350	2,406	30,500	2,406
2014-02-10	2,350	2,391	2,317	2,332	23,900	2,332
2014-02-07	2,150	2,274	2,150	2,254	33,000	2,254
2014-02-06	2,070	2,144	2,070	2,114	31,700	2,114
2014-02-05	2,060	2,168	2,060	2,088	41,100	2,088
2014-02-04	2,180	2,192	2,032	2,050	44,100	2,050
2014-02-03	2,282	2,295	2,241	2,250	13,400	2,250
2014-01-31	2,230	2,335	2,230	2,295	33,100	2,295
2014-01-30	2,281	2,300	2,230	2,260	26,600	2,260
2014-01-29	2,250	2,327	2,250	2,322	18,100	2,322
2014-01-28	2,250	2,288	2,244	2,244	24,900	2,244
2014-01-27	2,320	2,370	2,251	2,252	41,200	2,252
2014-01-24	2,328	2,384	2,305	2,320	31,700	2,320
2014-01-23	2,400	2,435	2,366	2,367	24,400	2,367
2014-01-22	2,404	2,413	2,395	2,410	14,600	2,410
2014-01-21	2,422	2,426	2,413	2,419	8,700	2,419
2014-01-20	2,426	2,426	2,399	2,407	8,600	2,407
2014-01-17	2,390	2,408	2,383	2,403	8,500	2,403
2014-01-16	2,385	2,414	2,370	2,373	10,900	2,373
2014-01-15	2,375	2,379	2,339	2,376	17,200	2,376
2014-01-14	2,404	2,424	2,315	2,345	23,100	2,345
2014-01-10	2,383	2,434	2,366	2,419	18,800	2,419
2014-01-09	2,404	2,415	2,369	2,405	13,700	2,405
2014-01-08	2,450	2,450	2,356	2,429	16,100	2,429
2014-01-07	2,460	2,495	2,413	2,415	13,800	2,415
2014-01-06	2,499	2,515	2,466	2,476	16,400	2,476

分割・併合履歴： [1996-12-25]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5946 (株)長府製作所 の時系列データ [2014年度]

5946 (株)長府製作所の時系列データ [2014年度]