5946 (株)長府製作所の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,888	2,946	2,872	2,887	28,800	2,887
2015-12-29	2,849	2,870	2,842	2,865	17,600	2,865
2015-12-28	2,757	2,859	2,757	2,849	9,000	2,849
2015-12-25	2,779	2,779	2,753	2,757	4,400	2,757
2015-12-24	2,822	2,822	2,779	2,780	6,100	2,780
2015-12-22	2,738	2,806	2,738	2,792	8,200	2,792
2015-12-21	2,783	2,801	2,724	2,748	14,100	2,748
2015-12-18	2,847	2,879	2,785	2,833	23,000	2,833
2015-12-17	2,827	2,857	2,795	2,845	23,900	2,845
2015-12-16	2,786	2,808	2,743	2,771	27,900	2,771
2015-12-15	2,821	2,832	2,780	2,786	21,600	2,786
2015-12-14	2,745	2,829	2,734	2,820	26,000	2,820
2015-12-11	2,828	2,833	2,768	2,795	58,100	2,795
2015-12-10	2,661	2,747	2,661	2,717	27,900	2,717
2015-12-09	2,731	2,758	2,680	2,681	17,800	2,681
2015-12-08	2,800	2,830	2,730	2,766	19,100	2,766
2015-12-07	2,720	2,797	2,720	2,789	20,500	2,789
2015-12-04	2,720	2,732	2,667	2,685	28,600	2,685
2015-12-03	2,757	2,775	2,742	2,749	16,000	2,749
2015-12-02	2,764	2,782	2,740	2,757	24,200	2,757
2015-12-01	2,750	2,750	2,719	2,749	8,400	2,749
2015-11-30	2,743	2,760	2,741	2,746	11,200	2,746
2015-11-27	2,739	2,768	2,720	2,742	23,400	2,742
2015-11-26	2,708	2,746	2,708	2,729	12,200	2,729
2015-11-25	2,725	2,742	2,692	2,702	15,600	2,702
2015-11-24	2,687	2,718	2,687	2,710	23,300	2,710
2015-11-20	2,700	2,704	2,649	2,687	19,000	2,687
2015-11-19	2,670	2,687	2,647	2,687	27,300	2,687
2015-11-18	2,675	2,681	2,623	2,623	11,500	2,623
2015-11-17	2,650	2,675	2,630	2,675	22,600	2,675
2015-11-16	2,558	2,617	2,558	2,615	8,300	2,615
2015-11-13	2,615	2,629	2,587	2,605	8,900	2,605
2015-11-12	2,607	2,627	2,585	2,622	15,300	2,622
2015-11-11	2,580	2,598	2,559	2,590	10,200	2,590
2015-11-10	2,574	2,599	2,568	2,580	10,500	2,580
2015-11-09	2,555	2,624	2,551	2,624	20,400	2,624
2015-11-06	2,545	2,556	2,440	2,535	14,700	2,535
2015-11-05	2,492	2,540	2,474	2,533	15,300	2,533
2015-11-04	2,539	2,567	2,458	2,472	30,100	2,472
2015-11-02	2,450	2,481	2,428	2,439	27,600	2,439
2015-10-30	2,447	2,545	2,441	2,522	18,700	2,522
2015-10-29	2,460	2,487	2,426	2,447	20,200	2,447
2015-10-28	2,486	2,486	2,416	2,434	10,000	2,434
2015-10-27	2,525	2,525	2,431	2,456	18,700	2,456
2015-10-26	2,517	2,541	2,505	2,517	17,500	2,517
2015-10-23	2,483	2,529	2,483	2,514	29,100	2,514
2015-10-22	2,386	2,465	2,386	2,433	16,300	2,433
2015-10-21	2,282	2,415	2,282	2,405	35,600	2,405
2015-10-20	2,303	2,303	2,267	2,279	9,400	2,279
2015-10-19	2,317	2,324	2,287	2,289	9,700	2,289
2015-10-16	2,315	2,369	2,312	2,317	26,100	2,317
2015-10-15	2,257	2,305	2,257	2,303	18,900	2,303
2015-10-14	2,290	2,303	2,251	2,254	23,000	2,254
2015-10-13	2,300	2,341	2,290	2,301	14,700	2,301
2015-10-09	2,286	2,306	2,279	2,300	26,200	2,300
2015-10-08	2,275	2,276	2,236	2,246	9,000	2,246
2015-10-07	2,248	2,283	2,240	2,275	12,900	2,275
2015-10-06	2,287	2,287	2,223	2,229	23,000	2,229
2015-10-05	2,289	2,290	2,240	2,249	9,800	2,249
2015-10-02	2,310	2,338	2,250	2,256	26,000	2,256
2015-10-01	2,334	2,348	2,320	2,324	18,700	2,324
2015-09-30	2,307	2,335	2,304	2,324	15,200	2,324
2015-09-29	2,286	2,286	2,223	2,260	41,500	2,260
2015-09-28	2,344	2,355	2,316	2,336	21,600	2,336
2015-09-25	2,241	2,347	2,241	2,344	65,400	2,344
2015-09-24	2,240	2,305	2,230	2,230	60,800	2,230
2015-09-18	2,329	2,334	2,303	2,312	43,900	2,312
2015-09-17	2,379	2,379	2,349	2,365	16,700	2,365
2015-09-16	2,353	2,353	2,308	2,329	10,800	2,329
2015-09-15	2,338	2,370	2,321	2,322	31,100	2,322
2015-09-14	2,332	2,347	2,311	2,311	22,700	2,311
2015-09-11	2,243	2,310	2,243	2,282	56,700	2,282
2015-09-10	2,346	2,383	2,290	2,343	23,000	2,343
2015-09-09	2,293	2,354	2,266	2,345	33,000	2,345
2015-09-08	2,317	2,348	2,200	2,215	21,800	2,215
2015-09-07	2,368	2,418	2,262	2,303	19,800	2,303
2015-09-04	2,437	2,437	2,351	2,368	17,800	2,368
2015-09-03	2,429	2,483	2,405	2,411	21,500	2,411
2015-09-02	2,470	2,474	2,411	2,426	15,900	2,426
2015-09-01	2,624	2,625	2,498	2,498	30,800	2,498
2015-08-31	2,559	2,626	2,547	2,624	20,300	2,624
2015-08-28	2,461	2,544	2,417	2,536	16,600	2,536
2015-08-27	2,417	2,450	2,400	2,411	26,000	2,411
2015-08-26	2,258	2,415	2,257	2,391	39,400	2,391
2015-08-25	2,228	2,380	2,228	2,257	30,700	2,257
2015-08-24	2,500	2,552	2,371	2,378	29,300	2,378
2015-08-21	2,630	2,682	2,560	2,560	20,200	2,560
2015-08-20	2,705	2,727	2,654	2,659	11,400	2,659
2015-08-19	2,794	2,794	2,727	2,729	8,400	2,729
2015-08-18	2,794	2,820	2,776	2,818	5,800	2,818
2015-08-17	2,799	2,805	2,777	2,793	7,300	2,793
2015-08-14	2,802	2,809	2,781	2,794	5,900	2,794
2015-08-13	2,782	2,823	2,780	2,802	10,700	2,802
2015-08-12	2,797	2,833	2,774	2,819	14,100	2,819
2015-08-11	2,817	2,817	2,781	2,803	15,600	2,803
2015-08-10	2,786	2,795	2,742	2,795	15,900	2,795
2015-08-07	2,732	2,767	2,730	2,755	11,100	2,755
2015-08-06	2,790	2,800	2,750	2,777	14,300	2,777
2015-08-05	2,735	2,788	2,705	2,765	14,800	2,765
2015-08-04	2,725	2,738	2,692	2,733	10,200	2,733
2015-08-03	2,698	2,757	2,698	2,752	12,100	2,752
2015-07-31	2,695	2,737	2,679	2,737	13,200	2,737
2015-07-30	2,679	2,715	2,676	2,680	11,200	2,680
2015-07-29	2,724	2,724	2,682	2,691	9,200	2,691
2015-07-28	2,689	2,741	2,664	2,724	20,800	2,724
2015-07-27	2,738	2,754	2,686	2,689	23,000	2,689
2015-07-24	2,747	2,753	2,727	2,738	12,900	2,738
2015-07-23	2,823	2,823	2,738	2,757	21,700	2,757
2015-07-22	2,758	2,781	2,758	2,765	22,800	2,765
2015-07-21	2,751	2,824	2,746	2,790	64,400	2,790
2015-07-17	2,970	2,970	2,910	2,951	17,700	2,951
2015-07-16	2,942	2,962	2,942	2,956	16,600	2,956
2015-07-15	2,882	2,944	2,874	2,942	26,200	2,942
2015-07-14	2,877	2,882	2,834	2,882	15,800	2,882
2015-07-13	2,772	2,826	2,740	2,810	13,500	2,810
2015-07-10	2,724	2,793	2,707	2,712	20,000	2,712
2015-07-09	2,710	2,741	2,687	2,723	15,800	2,723
2015-07-08	2,807	2,807	2,735	2,735	26,300	2,735
2015-07-07	2,809	2,842	2,800	2,829	11,200	2,829
2015-07-06	2,803	2,807	2,751	2,751	17,000	2,751
2015-07-03	2,866	2,874	2,845	2,850	4,400	2,850
2015-07-02	2,890	2,890	2,860	2,866	8,300	2,866
2015-07-01	2,876	2,890	2,871	2,877	6,600	2,877
2015-06-30	2,890	2,916	2,862	2,876	16,400	2,876
2015-06-29	2,896	2,930	2,896	2,896	13,600	2,896
2015-06-26	2,999	3,005	2,966	2,996	21,000	2,996
2015-06-25	2,981	3,020	2,981	3,005	12,500	3,005
2015-06-24	2,994	3,025	2,960	3,000	32,500	3,000
2015-06-23	2,953	2,986	2,952	2,978	18,300	2,978
2015-06-22	2,911	2,962	2,855	2,951	14,100	2,951
2015-06-19	2,956	2,956	2,913	2,923	10,200	2,923
2015-06-18	2,916	2,945	2,911	2,912	11,700	2,912
2015-06-17	2,911	2,933	2,911	2,925	17,300	2,925
2015-06-16	2,947	2,956	2,903	2,911	11,600	2,911
2015-06-15	2,960	2,982	2,953	2,965	7,100	2,965
2015-06-12	3,020	3,020	3,000	3,005	42,700	3,005
2015-06-11	2,975	2,993	2,956	2,990	18,500	2,990
2015-06-10	2,973	2,994	2,953	2,979	22,000	2,979
2015-06-09	2,967	2,985	2,918	2,937	13,800	2,937
2015-06-08	2,984	3,015	2,962	3,005	11,900	3,005
2015-06-05	2,981	2,991	2,971	2,984	16,900	2,984
2015-06-04	2,998	3,005	2,986	3,000	12,200	3,000
2015-06-03	2,990	3,005	2,961	2,998	17,200	2,998
2015-06-02	2,976	2,984	2,965	2,977	18,500	2,977
2015-06-01	2,990	3,020	2,990	3,010	14,200	3,010
2015-05-29	2,959	2,998	2,959	2,990	17,000	2,990
2015-05-28	2,988	2,997	2,952	2,961	10,100	2,961
2015-05-27	2,971	2,989	2,952	2,978	9,300	2,978
2015-05-26	2,978	2,990	2,966	2,971	9,900	2,971
2015-05-25	2,961	2,989	2,960	2,978	15,000	2,978
2015-05-22	2,971	2,971	2,930	2,942	6,900	2,942
2015-05-21	2,985	2,993	2,949	2,961	14,500	2,961
2015-05-20	2,983	2,990	2,963	2,985	14,900	2,985
2015-05-19	2,958	2,985	2,945	2,983	18,800	2,983
2015-05-18	2,928	2,950	2,922	2,950	18,500	2,950
2015-05-15	2,900	2,921	2,864	2,899	14,500	2,899
2015-05-14	2,870	2,910	2,838	2,876	18,400	2,876
2015-05-13	2,862	2,924	2,860	2,900	23,400	2,900
2015-05-12	2,854	2,884	2,854	2,881	15,200	2,881
2015-05-11	2,811	2,888	2,799	2,852	21,300	2,852
2015-05-08	2,771	2,804	2,754	2,761	15,700	2,761
2015-05-07	2,761	2,809	2,757	2,767	24,500	2,767
2015-05-01	2,850	2,867	2,750	2,806	22,100	2,806
2015-04-30	2,883	2,914	2,851	2,865	19,400	2,865
2015-04-28	2,930	2,938	2,890	2,909	16,300	2,909
2015-04-27	2,900	2,927	2,887	2,919	9,900	2,919
2015-04-24	2,890	2,912	2,886	2,887	10,200	2,887
2015-04-23	2,900	2,924	2,895	2,899	13,400	2,899
2015-04-22	2,861	2,913	2,861	2,900	12,500	2,900
2015-04-21	2,843	2,885	2,823	2,854	21,200	2,854
2015-04-20	2,857	2,875	2,843	2,858	10,400	2,858
2015-04-17	2,902	2,940	2,874	2,874	18,500	2,874
2015-04-16	2,941	2,950	2,915	2,947	9,600	2,947
2015-04-15	2,949	2,949	2,936	2,941	4,300	2,941
2015-04-14	2,955	2,955	2,934	2,949	3,900	2,949
2015-04-13	2,960	2,960	2,932	2,943	5,100	2,943
2015-04-10	2,970	2,970	2,932	2,960	23,300	2,960
2015-04-09	2,946	2,990	2,930	2,930	17,600	2,930
2015-04-08	2,977	2,977	2,920	2,929	13,700	2,929
2015-04-07	2,939	2,978	2,919	2,943	11,800	2,943
2015-04-06	2,961	2,962	2,930	2,938	2,800	2,938
2015-04-03	2,959	2,968	2,915	2,961	23,100	2,961
2015-04-02	2,936	2,961	2,913	2,923	25,800	2,923
2015-04-01	2,959	2,959	2,887	2,898	21,300	2,898
2015-03-31	3,000	3,010	2,951	2,970	23,200	2,970
2015-03-30	2,997	2,997	2,947	2,990	12,700	2,990
2015-03-27	2,977	3,005	2,950	3,000	45,100	3,000
2015-03-26	2,979	2,986	2,945	2,959	19,500	2,959
2015-03-25	2,971	2,980	2,958	2,979	8,300	2,979
2015-03-24	2,965	2,982	2,960	2,971	13,800	2,971
2015-03-23	2,990	3,005	2,990	2,999	16,900	2,999
2015-03-20	2,979	2,991	2,958	2,986	15,600	2,986
2015-03-19	2,993	3,005	2,979	2,979	13,900	2,979
2015-03-18	3,000	3,005	2,982	2,995	11,100	2,995
2015-03-17	3,000	3,010	2,990	2,991	14,700	2,991
2015-03-16	2,963	3,000	2,955	2,990	14,800	2,990
2015-03-13	3,000	3,010	2,983	2,996	52,100	2,996
2015-03-12	3,000	3,020	2,990	3,000	28,800	3,000
2015-03-11	2,982	3,010	2,975	2,993	12,200	2,993
2015-03-10	3,015	3,025	2,953	2,982	17,100	2,982
2015-03-09	3,010	3,050	2,971	3,015	8,600	3,015
2015-03-06	3,035	3,065	3,035	3,040	10,500	3,040
2015-03-05	3,025	3,050	3,020	3,035	8,500	3,035
2015-03-04	3,075	3,075	3,010	3,025	12,800	3,025
2015-03-03	3,070	3,090	3,040	3,055	7,400	3,055
2015-03-02	3,100	3,100	3,070	3,070	7,000	3,070
2015-02-27	3,095	3,130	3,015	3,100	30,600	3,100
2015-02-26	3,035	3,080	3,020	3,080	22,300	3,080
2015-02-25	3,050	3,050	3,025	3,035	10,500	3,035
2015-02-24	3,010	3,045	2,980	3,035	22,600	3,035
2015-02-23	3,030	3,050	3,005	3,005	11,900	3,005
2015-02-20	3,045	3,060	3,030	3,050	17,700	3,050
2015-02-19	3,015	3,060	3,005	3,050	25,700	3,050
2015-02-18	3,020	3,030	2,990	2,991	30,300	2,991
2015-02-17	2,965	3,005	2,965	2,999	13,600	2,999
2015-02-16	3,000	3,025	2,947	2,965	23,100	2,965
2015-02-13	2,999	3,020	2,935	2,984	18,900	2,984
2015-02-12	3,040	3,075	2,988	2,991	39,100	2,991
2015-02-10	3,010	3,015	2,993	3,015	7,200	3,015
2015-02-09	3,030	3,030	2,968	3,020	7,500	3,020
2015-02-06	2,979	3,005	2,973	2,996	9,900	2,996
2015-02-05	3,010	3,010	2,949	2,980	8,000	2,980
2015-02-04	2,915	3,010	2,877	3,010	18,600	3,010
2015-02-03	2,896	2,930	2,856	2,864	15,400	2,864
2015-02-02	2,927	2,995	2,887	2,896	11,500	2,896
2015-01-30	2,970	3,020	2,949	2,977	16,200	2,977
2015-01-29	2,978	3,010	2,955	2,979	10,400	2,979
2015-01-28	2,959	2,976	2,919	2,971	12,200	2,971
2015-01-27	2,900	2,959	2,900	2,959	10,700	2,959
2015-01-26	2,908	2,916	2,875	2,897	6,600	2,897
2015-01-23	2,908	2,912	2,890	2,908	6,100	2,908
2015-01-22	2,840	2,872	2,814	2,863	11,700	2,863
2015-01-21	2,978	2,978	2,850	2,861	11,900	2,861
2015-01-20	2,853	2,959	2,827	2,931	13,400	2,931
2015-01-19	2,867	2,868	2,827	2,835	8,200	2,835
2015-01-16	2,805	2,853	2,767	2,824	18,000	2,824
2015-01-15	2,833	2,953	2,821	2,884	14,100	2,884
2015-01-14	2,800	2,863	2,781	2,783	13,500	2,783
2015-01-13	2,890	2,890	2,780	2,823	17,600	2,823
2015-01-09	2,885	2,943	2,885	2,904	12,900	2,904
2015-01-08	2,861	2,919	2,857	2,885	8,600	2,885
2015-01-07	2,890	2,918	2,815	2,867	16,100	2,867
2015-01-06	2,987	3,015	2,902	2,902	23,800	2,902
2015-01-05	3,045	3,055	3,005	3,045	12,600	3,045

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 [2015年度]

5946 (株)長府製作所の時系列データ [2015年度]