5946 (株)長府製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,642	2,642	2,593	2,627	25,100	2,627
2016-12-29	2,672	2,672	2,627	2,643	26,800	2,643
2016-12-28	2,660	2,698	2,626	2,687	15,700	2,687
2016-12-27	2,708	2,718	2,671	2,674	16,800	2,674
2016-12-26	2,757	2,762	2,694	2,719	24,100	2,719
2016-12-22	2,731	2,778	2,713	2,756	41,900	2,756
2016-12-21	2,737	2,739	2,711	2,729	15,800	2,729
2016-12-20	2,725	2,748	2,707	2,722	19,400	2,722
2016-12-19	2,729	2,734	2,696	2,734	17,200	2,734
2016-12-16	2,686	2,738	2,678	2,717	38,000	2,717
2016-12-15	2,692	2,713	2,678	2,686	22,500	2,686
2016-12-14	2,722	2,722	2,674	2,681	10,700	2,681
2016-12-13	2,639	2,716	2,634	2,702	28,800	2,702
2016-12-12	2,643	2,657	2,611	2,625	19,600	2,625
2016-12-09	2,608	2,658	2,605	2,657	34,500	2,657
2016-12-08	2,658	2,670	2,635	2,657	18,200	2,657
2016-12-07	2,600	2,634	2,589	2,618	15,700	2,618
2016-12-06	2,627	2,628	2,572	2,582	20,300	2,582
2016-12-05	2,618	2,632	2,586	2,589	11,900	2,589
2016-12-02	2,651	2,696	2,625	2,637	12,800	2,637
2016-12-01	2,705	2,721	2,659	2,676	18,900	2,676
2016-11-30	2,680	2,685	2,646	2,661	23,100	2,661
2016-11-29	2,683	2,692	2,669	2,688	15,700	2,688
2016-11-28	2,696	2,710	2,673	2,700	15,200	2,700
2016-11-25	2,693	2,733	2,673	2,696	16,000	2,696
2016-11-24	2,738	2,738	2,682	2,691	8,900	2,691
2016-11-22	2,709	2,715	2,691	2,707	13,800	2,707
2016-11-21	2,688	2,730	2,688	2,709	9,900	2,709
2016-11-18	2,675	2,705	2,669	2,688	34,700	2,688
2016-11-17	2,618	2,668	2,617	2,665	19,600	2,665
2016-11-16	2,655	2,660	2,603	2,653	14,400	2,653
2016-11-15	2,615	2,646	2,598	2,627	28,400	2,627
2016-11-14	2,608	2,627	2,577	2,613	14,400	2,613
2016-11-11	2,610	2,635	2,536	2,564	22,700	2,564
2016-11-10	2,551	2,609	2,545	2,583	25,900	2,583
2016-11-09	2,592	2,615	2,401	2,401	21,300	2,401
2016-11-08	2,608	2,633	2,559	2,576	9,400	2,576
2016-11-07	2,584	2,614	2,554	2,608	9,400	2,608
2016-11-04	2,558	2,585	2,522	2,534	15,600	2,534
2016-11-02	2,650	2,650	2,600	2,610	12,800	2,610
2016-11-01	2,692	2,701	2,667	2,689	12,700	2,689
2016-10-31	2,700	2,712	2,692	2,703	13,000	2,703
2016-10-28	2,721	2,726	2,684	2,706	35,600	2,706
2016-10-27	2,697	2,705	2,677	2,697	12,900	2,697
2016-10-26	2,713	2,734	2,687	2,695	22,800	2,695
2016-10-25	2,715	2,736	2,707	2,713	23,500	2,713
2016-10-24	2,691	2,742	2,691	2,721	11,000	2,721
2016-10-21	2,740	2,750	2,703	2,710	9,700	2,710
2016-10-20	2,696	2,787	2,665	2,744	76,000	2,744
2016-10-19	2,651	2,669	2,620	2,665	7,800	2,665
2016-10-17	2,665	2,687	2,625	2,650	11,000	2,650
2016-10-13	2,650	2,683	2,630	2,678	15,700	2,678
2016-10-12	2,654	2,714	2,650	2,662	20,300	2,662
2016-10-11	2,708	2,758	2,629	2,702	13,900	2,702
2016-10-07	2,719	2,727	2,700	2,708	3,800	2,708
2016-10-06	2,741	2,759	2,725	2,748	13,700	2,748
2016-10-05	2,731	2,731	2,675	2,710	17,100	2,710
2016-10-04	2,682	2,699	2,655	2,688	13,100	2,688
2016-10-03	2,690	2,719	2,625	2,666	12,600	2,666
2016-09-30	2,677	2,696	2,624	2,640	17,300	2,640
2016-09-29	2,703	2,750	2,703	2,745	14,800	2,745
2016-09-28	2,695	2,730	2,646	2,703	41,000	2,703
2016-09-27	2,600	2,700	2,559	2,700	30,300	2,700
2016-09-26	2,683	2,683	2,582	2,605	21,500	2,605
2016-09-23	2,695	2,700	2,637	2,683	32,600	2,683
2016-09-21	2,564	2,694	2,564	2,694	24,200	2,694
2016-09-20	2,589	2,600	2,543	2,576	12,200	2,576
2016-09-16	2,582	2,608	2,570	2,599	16,200	2,599
2016-09-15	2,546	2,546	2,512	2,536	6,500	2,536
2016-09-14	2,504	2,570	2,504	2,554	7,300	2,554
2016-09-13	2,550	2,550	2,501	2,512	7,700	2,512
2016-09-12	2,493	2,536	2,493	2,523	9,300	2,523
2016-09-09	2,600	2,600	2,541	2,541	22,400	2,541
2016-09-08	2,600	2,602	2,563	2,597	11,500	2,597
2016-09-07	2,559	2,610	2,549	2,600	20,100	2,600
2016-09-06	2,528	2,581	2,497	2,560	9,600	2,560
2016-09-05	2,515	2,549	2,464	2,491	11,900	2,491
2016-09-02	2,493	2,515	2,479	2,513	7,800	2,513
2016-09-01	2,471	2,497	2,471	2,494	6,600	2,494
2016-08-31	2,440	2,465	2,420	2,465	7,900	2,465
2016-08-30	2,438	2,438	2,394	2,400	4,800	2,400
2016-08-29	2,443	2,444	2,401	2,438	8,500	2,438
2016-08-26	2,403	2,415	2,376	2,381	17,200	2,381
2016-08-25	2,384	2,412	2,376	2,403	6,200	2,403
2016-08-24	2,390	2,398	2,358	2,383	3,800	2,383
2016-08-23	2,395	2,432	2,366	2,369	15,300	2,369
2016-08-22	2,385	2,435	2,370	2,419	9,600	2,419
2016-08-19	2,359	2,387	2,338	2,353	15,600	2,353
2016-08-18	2,390	2,418	2,356	2,359	13,700	2,359
2016-08-17	2,450	2,487	2,384	2,407	26,800	2,407
2016-08-16	2,566	2,566	2,450	2,450	19,100	2,450
2016-08-15	2,574	2,577	2,566	2,566	3,300	2,566
2016-08-12	2,566	2,594	2,566	2,574	9,400	2,574
2016-08-10	2,502	2,543	2,482	2,540	6,200	2,540
2016-08-09	2,466	2,513	2,466	2,502	9,500	2,502
2016-08-08	2,505	2,505	2,458	2,473	8,200	2,473
2016-08-05	2,544	2,564	2,476	2,478	12,800	2,478
2016-08-04	2,600	2,600	2,489	2,502	18,000	2,502
2016-08-03	2,520	2,620	2,520	2,596	32,500	2,596
2016-08-02	2,557	2,619	2,557	2,580	11,600	2,580
2016-08-01	2,581	2,590	2,520	2,585	17,600	2,585
2016-07-29	2,582	2,631	2,560	2,618	26,500	2,618
2016-07-28	2,571	2,596	2,551	2,582	14,400	2,582
2016-07-27	2,574	2,617	2,568	2,586	40,000	2,586
2016-07-26	2,585	2,603	2,540	2,541	28,400	2,541
2016-07-25	2,567	2,610	2,567	2,585	9,500	2,585
2016-07-22	2,577	2,624	2,577	2,589	8,400	2,589
2016-07-21	2,625	2,625	2,604	2,620	20,200	2,620
2016-07-20	2,639	2,639	2,613	2,625	20,600	2,625
2016-07-19	2,650	2,678	2,626	2,639	15,400	2,639
2016-07-15	2,625	2,639	2,607	2,625	24,800	2,625
2016-07-14	2,625	2,636	2,613	2,617	21,400	2,617
2016-07-13	2,648	2,648	2,591	2,604	22,800	2,604
2016-07-12	2,601	2,632	2,587	2,602	38,800	2,602
2016-07-11	2,434	2,597	2,434	2,581	26,500	2,581
2016-07-08	2,460	2,460	2,424	2,424	17,700	2,424
2016-07-07	2,398	2,445	2,398	2,410	13,500	2,410
2016-07-06	2,454	2,454	2,373	2,410	25,400	2,410
2016-07-05	2,500	2,512	2,477	2,498	8,700	2,498
2016-07-04	2,438	2,497	2,438	2,489	9,100	2,489
2016-07-01	2,500	2,510	2,461	2,483	12,300	2,483
2016-06-30	2,552	2,584	2,474	2,474	12,200	2,474
2016-06-29	2,502	2,550	2,492	2,513	17,000	2,513
2016-06-28	2,470	2,533	2,461	2,471	33,700	2,471
2016-06-27	2,382	2,481	2,382	2,470	23,300	2,470
2016-06-24	2,543	2,565	2,320	2,341	25,500	2,341
2016-06-23	2,528	2,573	2,491	2,551	17,500	2,551
2016-06-22	2,489	2,510	2,477	2,500	13,700	2,500
2016-06-21	2,442	2,526	2,442	2,506	15,900	2,506
2016-06-20	2,500	2,516	2,431	2,485	17,800	2,485
2016-06-17	2,463	2,500	2,440	2,476	15,000	2,476
2016-06-16	2,508	2,530	2,434	2,434	18,900	2,434
2016-06-15	2,514	2,578	2,514	2,521	10,900	2,521
2016-06-14	2,593	2,633	2,533	2,537	12,300	2,537
2016-06-13	2,700	2,700	2,600	2,603	24,800	2,603
2016-06-10	2,709	2,780	2,638	2,700	72,100	2,700
2016-06-09	2,790	2,815	2,750	2,757	52,100	2,757
2016-06-08	2,651	2,840	2,554	2,830	72,900	2,830
2016-06-07	2,682	2,692	2,636	2,670	10,800	2,670
2016-06-06	2,553	2,656	2,553	2,651	14,200	2,651
2016-06-03	2,552	2,605	2,546	2,578	7,100	2,578
2016-06-02	2,597	2,652	2,552	2,553	7,900	2,553
2016-06-01	2,636	2,666	2,624	2,640	8,000	2,640
2016-05-31	2,650	2,665	2,633	2,650	25,400	2,650
2016-05-30	2,627	2,700	2,623	2,682	7,400	2,682
2016-05-27	2,649	2,653	2,625	2,633	14,600	2,633
2016-05-26	2,617	2,648	2,617	2,642	8,800	2,642
2016-05-25	2,599	2,630	2,581	2,616	9,800	2,616
2016-05-24	2,575	2,584	2,547	2,547	5,300	2,547
2016-05-23	2,523	2,585	2,507	2,584	10,200	2,584
2016-05-20	2,505	2,592	2,505	2,546	11,000	2,546
2016-05-19	2,563	2,563	2,480	2,522	9,000	2,522
2016-05-18	2,568	2,568	2,493	2,525	9,300	2,525
2016-05-17	2,526	2,575	2,510	2,570	11,400	2,570
2016-05-16	2,457	2,514	2,457	2,486	10,500	2,486
2016-05-13	2,473	2,505	2,435	2,436	18,900	2,436
2016-05-12	2,502	2,510	2,457	2,461	29,800	2,461
2016-05-11	2,624	2,624	2,516	2,561	10,300	2,561
2016-05-10	2,428	2,593	2,415	2,585	33,200	2,585
2016-05-09	2,445	2,445	2,392	2,412	9,600	2,412
2016-05-06	2,469	2,480	2,377	2,395	25,700	2,395
2016-05-02	2,456	2,500	2,425	2,441	20,700	2,441
2016-04-28	2,700	2,739	2,544	2,559	20,800	2,559
2016-04-27	2,639	2,669	2,611	2,644	14,100	2,644
2016-04-26	2,627	2,663	2,597	2,615	12,600	2,615
2016-04-25	2,608	2,645	2,593	2,627	10,800	2,627
2016-04-22	2,631	2,631	2,544	2,601	18,700	2,601
2016-04-21	2,640	2,645	2,583	2,634	19,700	2,634
2016-04-20	2,567	2,609	2,528	2,540	19,500	2,540
2016-04-19	2,544	2,551	2,511	2,547	12,100	2,547
2016-04-18	2,492	2,524	2,464	2,466	18,200	2,466
2016-04-15	2,627	2,627	2,565	2,570	10,800	2,570
2016-04-14	2,560	2,631	2,499	2,628	32,800	2,628
2016-04-13	2,500	2,507	2,475	2,497	4,800	2,497
2016-04-12	2,442	2,513	2,442	2,475	9,600	2,475
2016-04-11	2,436	2,488	2,432	2,461	15,100	2,461
2016-04-08	2,438	2,513	2,436	2,446	18,800	2,446
2016-04-07	2,484	2,520	2,484	2,488	5,200	2,488
2016-04-06	2,465	2,546	2,449	2,513	18,700	2,513
2016-04-05	2,574	2,574	2,456	2,458	24,300	2,458
2016-04-04	2,515	2,605	2,515	2,604	18,100	2,604
2016-04-01	2,653	2,653	2,481	2,487	37,500	2,487
2016-03-31	2,668	2,700	2,606	2,608	16,000	2,608
2016-03-30	2,693	2,712	2,650	2,668	27,400	2,668
2016-03-29	2,661	2,719	2,660	2,693	29,200	2,693
2016-03-28	2,551	2,660	2,551	2,660	22,700	2,660
2016-03-25	2,589	2,619	2,541	2,551	17,800	2,551
2016-03-24	2,633	2,650	2,584	2,587	13,500	2,587
2016-03-23	2,650	2,651	2,628	2,649	13,700	2,649
2016-03-22	2,650	2,656	2,634	2,650	29,100	2,650
2016-03-18	2,621	2,654	2,588	2,654	23,800	2,654
2016-03-17	2,650	2,656	2,618	2,619	26,500	2,619
2016-03-16	2,609	2,645	2,599	2,627	9,700	2,627
2016-03-15	2,647	2,657	2,615	2,631	35,800	2,631
2016-03-14	2,685	2,700	2,637	2,649	36,900	2,649
2016-03-11	2,598	2,698	2,580	2,669	50,800	2,669
2016-03-10	2,483	2,599	2,483	2,587	21,400	2,587
2016-03-09	2,402	2,453	2,402	2,435	13,800	2,435
2016-03-08	2,490	2,523	2,383	2,402	37,000	2,402
2016-03-07	2,538	2,568	2,505	2,507	10,100	2,507
2016-03-04	2,561	2,561	2,485	2,538	14,500	2,538
2016-03-03	2,557	2,600	2,529	2,561	14,100	2,561
2016-03-02	2,540	2,599	2,519	2,569	29,600	2,569
2016-03-01	2,419	2,506	2,400	2,477	19,900	2,477
2016-02-29	2,600	2,632	2,410	2,418	21,500	2,418
2016-02-26	2,648	2,700	2,567	2,577	25,400	2,577
2016-02-25	2,552	2,670	2,552	2,648	21,000	2,648
2016-02-24	2,456	2,629	2,456	2,563	28,800	2,563
2016-02-23	2,490	2,525	2,448	2,506	12,900	2,506
2016-02-22	2,446	2,507	2,444	2,490	8,400	2,490
2016-02-19	2,470	2,511	2,442	2,481	12,100	2,481
2016-02-18	2,509	2,553	2,489	2,511	8,800	2,511
2016-02-17	2,494	2,554	2,423	2,447	15,900	2,447
2016-02-16	2,508	2,666	2,458	2,498	23,200	2,498
2016-02-15	2,395	2,559	2,345	2,545	19,300	2,545
2016-02-12	2,351	2,478	2,340	2,345	28,100	2,345
2016-02-10	2,499	2,503	2,393	2,401	19,900	2,401
2016-02-09	2,392	2,445	2,392	2,399	15,300	2,399
2016-02-08	2,406	2,512	2,406	2,504	8,700	2,504
2016-02-05	2,410	2,477	2,410	2,450	12,400	2,450
2016-02-04	2,472	2,522	2,408	2,417	15,500	2,417
2016-02-03	2,545	2,565	2,500	2,522	13,400	2,522
2016-02-02	2,614	2,637	2,558	2,620	18,800	2,620
2016-02-01	2,491	2,594	2,486	2,590	21,400	2,590
2016-01-29	2,390	2,490	2,371	2,458	24,900	2,458
2016-01-28	2,428	2,477	2,418	2,426	16,500	2,426
2016-01-27	2,413	2,462	2,413	2,444	14,300	2,444
2016-01-26	2,480	2,480	2,377	2,378	18,500	2,378
2016-01-25	2,496	2,521	2,466	2,480	16,800	2,480
2016-01-22	2,413	2,459	2,380	2,446	23,300	2,446
2016-01-21	2,315	2,443	2,315	2,330	34,900	2,330
2016-01-20	2,422	2,444	2,358	2,358	16,700	2,358
2016-01-19	2,481	2,513	2,447	2,449	12,000	2,449
2016-01-18	2,496	2,508	2,460	2,481	10,500	2,481
2016-01-15	2,539	2,590	2,488	2,497	20,400	2,497
2016-01-14	2,468	2,520	2,465	2,493	20,500	2,493
2016-01-13	2,411	2,575	2,411	2,562	17,100	2,562
2016-01-12	2,414	2,480	2,406	2,406	26,000	2,406
2016-01-08	2,576	2,600	2,505	2,514	24,200	2,514
2016-01-07	2,640	2,663	2,562	2,600	23,000	2,600
2016-01-06	2,690	2,711	2,608	2,643	23,100	2,643
2016-01-05	2,737	2,771	2,690	2,690	17,300	2,690
2016-01-04	2,879	2,905	2,738	2,742	17,800	2,742

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 [2016年度]

5946 (株)長府製作所の時系列データ [2016年度]