5946 (株)長府製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,600	2,616	2,588	2,601	51,800	2,601
2017-12-28	2,575	2,587	2,573	2,583	43,700	2,583
2017-12-27	2,600	2,601	2,575	2,575	167,900	2,575
2017-12-26	2,633	2,644	2,621	2,622	269,600	2,622
2017-12-25	2,642	2,654	2,636	2,641	202,400	2,641
2017-12-22	2,657	2,671	2,637	2,639	109,900	2,639
2017-12-21	2,625	2,659	2,624	2,652	221,900	2,652
2017-12-20	2,624	2,633	2,624	2,626	75,800	2,626
2017-12-19	2,665	2,668	2,622	2,637	63,200	2,637
2017-12-18	2,678	2,692	2,664	2,665	77,800	2,665
2017-12-15	2,696	2,696	2,664	2,678	66,500	2,678
2017-12-14	2,671	2,704	2,671	2,696	64,600	2,696
2017-12-13	2,656	2,674	2,656	2,667	39,600	2,667
2017-12-12	2,651	2,666	2,651	2,656	31,300	2,656
2017-12-11	2,646	2,656	2,638	2,655	52,700	2,655
2017-12-08	2,634	2,659	2,634	2,647	57,200	2,647
2017-12-07	2,676	2,706	2,673	2,684	23,600	2,684
2017-12-06	2,678	2,703	2,677	2,677	32,700	2,677
2017-12-05	2,660	2,700	2,656	2,700	22,400	2,700
2017-12-04	2,693	2,700	2,666	2,669	30,000	2,669
2017-12-01	2,685	2,698	2,685	2,693	17,600	2,693
2017-11-30	2,697	2,699	2,683	2,693	18,100	2,693
2017-11-29	2,688	2,703	2,688	2,697	10,000	2,697
2017-11-28	2,687	2,703	2,680	2,681	21,800	2,681
2017-11-27	2,676	2,704	2,676	2,687	16,400	2,687
2017-11-24	2,662	2,685	2,657	2,673	15,600	2,673
2017-11-22	2,658	2,679	2,658	2,662	9,500	2,662
2017-11-21	2,632	2,669	2,632	2,660	11,800	2,660
2017-11-20	2,630	2,654	2,620	2,640	16,600	2,640
2017-11-17	2,652	2,677	2,630	2,633	26,500	2,633
2017-11-16	2,674	2,687	2,661	2,672	20,600	2,672
2017-11-15	2,701	2,715	2,677	2,680	24,300	2,680
2017-11-13	2,740	2,741	2,722	2,731	15,500	2,731
2017-11-10	2,741	2,762	2,741	2,753	11,300	2,753
2017-11-09	2,763	2,785	2,734	2,763	25,900	2,763
2017-11-08	2,765	2,769	2,751	2,766	22,800	2,766
2017-11-07	2,734	2,768	2,728	2,767	17,200	2,767
2017-11-06	2,745	2,764	2,742	2,747	13,300	2,747
2017-11-02	2,745	2,754	2,733	2,751	11,100	2,751
2017-11-01	2,759	2,763	2,741	2,749	24,200	2,749
2017-10-31	2,764	2,775	2,750	2,760	14,300	2,760
2017-10-30	2,759	2,770	2,740	2,764	38,800	2,764
2017-10-27	2,749	2,772	2,749	2,764	19,000	2,764
2017-10-26	2,774	2,780	2,756	2,763	19,800	2,763
2017-10-25	2,796	2,800	2,770	2,774	14,500	2,774
2017-10-24	2,776	2,804	2,774	2,794	21,600	2,794
2017-10-23	2,799	2,801	2,779	2,797	18,400	2,797
2017-10-20	2,750	2,777	2,750	2,762	12,400	2,762
2017-10-19	2,748	2,774	2,748	2,767	13,200	2,767
2017-10-18	2,770	2,770	2,743	2,761	11,500	2,761
2017-10-17	2,780	2,780	2,756	2,768	20,300	2,768
2017-10-16	2,779	2,779	2,753	2,766	27,400	2,766
2017-10-13	2,747	2,791	2,747	2,779	31,300	2,779
2017-10-12	2,699	2,760	2,696	2,750	35,100	2,750
2017-10-11	2,688	2,696	2,669	2,693	12,400	2,693
2017-10-10	2,650	2,688	2,647	2,680	17,800	2,680
2017-10-06	2,631	2,653	2,627	2,653	39,000	2,653
2017-10-05	2,645	2,647	2,628	2,631	14,400	2,631
2017-10-04	2,650	2,650	2,635	2,638	13,300	2,638
2017-10-03	2,656	2,656	2,641	2,646	11,500	2,646
2017-10-02	2,653	2,653	2,635	2,645	18,000	2,645
2017-09-29	2,668	2,677	2,644	2,645	30,400	2,645
2017-09-28	2,700	2,700	2,650	2,668	21,200	2,668
2017-09-27	2,700	2,700	2,670	2,683	14,700	2,683
2017-09-26	2,698	2,700	2,673	2,698	37,000	2,698
2017-09-25	2,702	2,711	2,687	2,698	31,000	2,698
2017-09-22	2,700	2,700	2,677	2,694	15,500	2,694
2017-09-21	2,700	2,705	2,684	2,693	13,800	2,693
2017-09-20	2,700	2,718	2,688	2,699	30,600	2,699
2017-09-19	2,700	2,710	2,687	2,700	32,800	2,700
2017-09-15	2,660	2,724	2,646	2,722	48,200	2,722
2017-09-14	2,691	2,691	2,663	2,684	17,200	2,684
2017-09-13	2,655	2,689	2,649	2,680	17,600	2,680
2017-09-12	2,661	2,661	2,641	2,655	19,000	2,655
2017-09-11	2,650	2,667	2,642	2,661	11,200	2,661
2017-09-08	2,645	2,655	2,628	2,632	28,200	2,632
2017-09-07	2,659	2,672	2,647	2,669	14,100	2,669
2017-09-06	2,644	2,663	2,640	2,652	12,000	2,652
2017-09-05	2,639	2,658	2,629	2,642	11,200	2,642
2017-09-04	2,673	2,673	2,620	2,637	15,500	2,637
2017-09-01	2,696	2,696	2,678	2,679	9,100	2,679
2017-08-31	2,690	2,690	2,670	2,689	8,700	2,689
2017-08-30	2,685	2,686	2,668	2,684	10,300	2,684
2017-08-29	2,678	2,684	2,658	2,676	13,700	2,676
2017-08-28	2,665	2,683	2,665	2,678	10,100	2,678
2017-08-25	2,658	2,683	2,655	2,665	7,100	2,665
2017-08-24	2,645	2,683	2,645	2,648	12,400	2,648
2017-08-23	2,690	2,690	2,637	2,657	18,600	2,657
2017-08-22	2,642	2,662	2,621	2,662	12,900	2,662
2017-08-21	2,641	2,665	2,622	2,638	8,300	2,638
2017-08-18	2,617	2,652	2,617	2,619	12,600	2,619
2017-08-17	2,656	2,669	2,635	2,649	10,800	2,649
2017-08-16	2,633	2,676	2,631	2,661	7,900	2,661
2017-08-15	2,628	2,680	2,625	2,649	13,700	2,649
2017-08-14	2,653	2,665	2,615	2,628	19,400	2,628
2017-08-10	2,665	2,691	2,665	2,677	14,400	2,677
2017-08-09	2,678	2,690	2,639	2,665	16,200	2,665
2017-08-08	2,705	2,705	2,676	2,697	8,600	2,697
2017-08-07	2,700	2,713	2,689	2,697	20,300	2,697
2017-08-04	2,691	2,704	2,678	2,697	11,000	2,697
2017-08-03	2,690	2,700	2,651	2,691	12,700	2,691
2017-08-02	2,693	2,720	2,691	2,707	16,600	2,707
2017-08-01	2,681	2,710	2,679	2,700	13,400	2,700
2017-07-31	2,700	2,715	2,684	2,699	28,100	2,699
2017-07-28	2,678	2,700	2,677	2,700	20,900	2,700
2017-07-27	2,630	2,700	2,630	2,676	23,700	2,676
2017-07-26	2,609	2,623	2,607	2,622	10,500	2,622
2017-07-25	2,616	2,623	2,599	2,607	12,100	2,607
2017-07-24	2,587	2,625	2,581	2,623	28,200	2,623
2017-07-21	2,606	2,611	2,595	2,601	22,000	2,601
2017-07-20	2,618	2,634	2,607	2,610	16,300	2,610
2017-07-19	2,615	2,630	2,605	2,618	18,200	2,618
2017-07-18	2,604	2,616	2,588	2,612	23,000	2,612
2017-07-14	2,608	2,610	2,601	2,604	7,100	2,604
2017-07-13	2,609	2,611	2,595	2,604	9,200	2,604
2017-07-12	2,615	2,621	2,601	2,604	6,900	2,604
2017-07-11	2,591	2,630	2,591	2,621	24,100	2,621
2017-07-10	2,608	2,619	2,585	2,591	20,200	2,591
2017-07-07	2,601	2,620	2,581	2,581	30,400	2,581
2017-07-06	2,637	2,664	2,620	2,621	18,800	2,621
2017-07-05	2,644	2,660	2,640	2,642	12,500	2,642
2017-07-04	2,700	2,700	2,644	2,649	16,600	2,649
2017-07-03	2,704	2,704	2,665	2,669	13,300	2,669
2017-06-30	2,692	2,698	2,661	2,677	29,900	2,677
2017-06-29	2,696	2,701	2,683	2,691	13,700	2,691
2017-06-28	2,679	2,706	2,679	2,683	14,700	2,683
2017-06-27	2,740	2,740	2,720	2,720	13,700	2,720
2017-06-26	2,740	2,743	2,725	2,728	15,500	2,728
2017-06-23	2,734	2,747	2,726	2,740	14,100	2,740
2017-06-22	2,729	2,746	2,717	2,728	12,800	2,728
2017-06-21	2,732	2,749	2,707	2,726	28,300	2,726
2017-06-20	2,750	2,758	2,729	2,734	34,900	2,734
2017-06-19	2,700	2,763	2,700	2,748	41,900	2,748
2017-06-16	2,746	2,776	2,678	2,678	30,400	2,678
2017-06-15	2,735	2,759	2,723	2,743	16,400	2,743
2017-06-14	2,719	2,753	2,695	2,735	20,700	2,735
2017-06-13	2,702	2,731	2,700	2,709	16,300	2,709
2017-06-12	2,722	2,746	2,708	2,710	6,000	2,710
2017-06-09	2,747	2,750	2,709	2,721	24,900	2,721
2017-06-08	2,769	2,787	2,737	2,737	17,000	2,737
2017-06-07	2,774	2,796	2,757	2,785	30,500	2,785
2017-06-06	2,835	2,839	2,772	2,777	19,700	2,777
2017-06-05	2,767	2,834	2,766	2,832	43,000	2,832
2017-06-02	2,740	2,825	2,740	2,817	38,400	2,817
2017-06-01	2,694	2,765	2,694	2,750	23,000	2,750
2017-05-31	2,686	2,745	2,682	2,685	17,100	2,685
2017-05-30	2,692	2,725	2,669	2,711	9,400	2,711
2017-05-29	2,712	2,721	2,689	2,689	6,100	2,689
2017-05-26	2,735	2,743	2,694	2,695	14,800	2,695
2017-05-25	2,721	2,753	2,716	2,735	12,800	2,735
2017-05-24	2,750	2,750	2,721	2,727	11,300	2,727
2017-05-23	2,718	2,748	2,710	2,735	18,600	2,735
2017-05-22	2,723	2,728	2,701	2,720	5,800	2,720
2017-05-19	2,730	2,730	2,702	2,723	14,300	2,723
2017-05-18	2,734	2,744	2,717	2,735	13,900	2,735
2017-05-17	2,760	2,770	2,739	2,760	9,000	2,760
2017-05-16	2,789	2,792	2,771	2,787	16,000	2,787
2017-05-15	2,742	2,767	2,740	2,760	18,400	2,760
2017-05-12	2,742	2,758	2,724	2,749	20,400	2,749
2017-05-11	2,760	2,760	2,729	2,743	17,500	2,743
2017-05-10	2,740	2,762	2,728	2,746	23,300	2,746
2017-05-09	2,706	2,730	2,695	2,716	17,500	2,716
2017-05-08	2,651	2,722	2,651	2,691	49,300	2,691
2017-05-02	2,700	2,740	2,691	2,701	31,200	2,701
2017-05-01	2,660	2,694	2,650	2,688	11,100	2,688
2017-04-28	2,686	2,687	2,664	2,666	10,100	2,666
2017-04-27	2,685	2,699	2,662	2,674	31,600	2,674
2017-04-26	2,670	2,691	2,670	2,685	11,900	2,685
2017-04-25	2,636	2,674	2,631	2,670	19,600	2,670
2017-04-24	2,648	2,648	2,621	2,635	21,600	2,635
2017-04-21	2,595	2,612	2,581	2,598	19,300	2,598
2017-04-20	2,586	2,606	2,579	2,594	14,700	2,594
2017-04-19	2,567	2,636	2,567	2,591	18,800	2,591
2017-04-18	2,596	2,626	2,591	2,604	17,200	2,604
2017-04-17	2,550	2,584	2,550	2,572	12,700	2,572
2017-04-14	2,565	2,574	2,531	2,547	19,600	2,547
2017-04-13	2,603	2,604	2,567	2,589	18,800	2,589
2017-04-12	2,619	2,619	2,569	2,603	23,600	2,603
2017-04-11	2,632	2,658	2,626	2,640	11,500	2,640
2017-04-10	2,692	2,698	2,653	2,666	8,900	2,666
2017-04-07	2,666	2,692	2,649	2,653	19,400	2,653
2017-04-06	2,654	2,665	2,625	2,626	21,200	2,626
2017-04-05	2,622	2,662	2,622	2,636	10,900	2,636
2017-04-04	2,652	2,652	2,604	2,617	13,100	2,617
2017-04-03	2,636	2,661	2,622	2,635	17,500	2,635
2017-03-31	2,674	2,674	2,602	2,603	10,300	2,603
2017-03-30	2,686	2,693	2,652	2,658	12,200	2,658
2017-03-29	2,734	2,734	2,694	2,700	30,900	2,700
2017-03-28	2,690	2,730	2,690	2,711	45,500	2,711
2017-03-27	2,710	2,721	2,682	2,688	19,000	2,688
2017-03-24	2,688	2,723	2,682	2,710	14,400	2,710
2017-03-23	2,700	2,742	2,676	2,697	15,200	2,697
2017-03-22	2,717	2,746	2,702	2,719	16,500	2,719
2017-03-21	2,755	2,799	2,751	2,776	17,200	2,776
2017-03-17	2,718	2,792	2,715	2,792	25,200	2,792
2017-03-16	2,674	2,741	2,674	2,723	29,900	2,723
2017-03-15	2,754	2,754	2,701	2,710	15,600	2,710
2017-03-14	2,787	2,800	2,754	2,763	22,400	2,763
2017-03-13	2,768	2,799	2,765	2,775	14,300	2,775
2017-03-10	2,773	2,786	2,742	2,768	44,800	2,768
2017-03-09	2,724	2,727	2,693	2,723	14,000	2,723
2017-03-08	2,747	2,747	2,689	2,704	18,400	2,704
2017-03-07	2,747	2,773	2,734	2,747	10,200	2,747
2017-03-06	2,765	2,828	2,746	2,766	17,800	2,766
2017-03-03	2,756	2,798	2,756	2,765	18,500	2,765
2017-03-02	2,745	2,783	2,738	2,756	19,000	2,756
2017-03-01	2,727	2,758	2,727	2,745	8,400	2,745
2017-02-28	2,741	2,770	2,724	2,735	27,100	2,735
2017-02-27	2,729	2,744	2,704	2,709	15,500	2,709
2017-02-24	2,709	2,741	2,709	2,729	11,200	2,729
2017-02-23	2,710	2,722	2,696	2,722	6,000	2,722
2017-02-22	2,700	2,719	2,667	2,697	7,900	2,697
2017-02-21	2,698	2,726	2,685	2,701	11,800	2,701
2017-02-20	2,707	2,735	2,694	2,724	9,300	2,724
2017-02-17	2,674	2,730	2,674	2,707	16,100	2,707
2017-02-16	2,675	2,716	2,675	2,702	19,700	2,702
2017-02-15	2,649	2,684	2,642	2,673	21,500	2,673
2017-02-14	2,620	2,640	2,598	2,620	37,000	2,620
2017-02-13	2,630	2,630	2,599	2,605	31,600	2,605
2017-02-10	2,600	2,638	2,583	2,598	43,500	2,598
2017-02-09	2,558	2,567	2,540	2,552	10,500	2,552
2017-02-08	2,553	2,589	2,509	2,583	20,800	2,583
2017-02-07	2,551	2,579	2,551	2,552	12,600	2,552
2017-02-06	2,611	2,611	2,558	2,563	14,300	2,563
2017-02-03	2,543	2,598	2,543	2,582	12,600	2,582
2017-02-02	2,593	2,606	2,539	2,544	14,600	2,544
2017-02-01	2,566	2,600	2,557	2,593	12,500	2,593
2017-01-31	2,563	2,605	2,553	2,579	13,000	2,579
2017-01-30	2,607	2,610	2,570	2,598	13,300	2,598
2017-01-27	2,604	2,645	2,604	2,607	15,100	2,607
2017-01-26	2,600	2,615	2,589	2,604	14,500	2,604
2017-01-25	2,609	2,609	2,569	2,581	9,000	2,581
2017-01-24	2,586	2,587	2,560	2,565	6,100	2,565
2017-01-23	2,574	2,597	2,574	2,576	8,500	2,576
2017-01-20	2,582	2,616	2,574	2,606	17,600	2,606
2017-01-19	2,596	2,612	2,565	2,582	10,500	2,582
2017-01-18	2,554	2,558	2,523	2,547	14,700	2,547
2017-01-17	2,598	2,600	2,561	2,569	13,800	2,569
2017-01-16	2,600	2,607	2,572	2,588	10,200	2,588
2017-01-13	2,579	2,624	2,579	2,598	15,200	2,598
2017-01-12	2,607	2,615	2,577	2,599	28,500	2,599
2017-01-11	2,632	2,646	2,599	2,613	27,100	2,613
2017-01-10	2,646	2,646	2,592	2,632	38,500	2,632
2017-01-06	2,599	2,634	2,593	2,622	35,400	2,622
2017-01-05	2,627	2,640	2,607	2,615	25,900	2,615
2017-01-04	2,606	2,642	2,605	2,627	34,400	2,627

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 [2017年度]

5946 (株)長府製作所の時系列データ [2017年度]