5946 (株)長府製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,122	2,126	2,089	2,090	17,300	2,090
2018-12-27	2,060	2,121	2,040	2,121	37,900	2,121
2018-12-26	1,960	2,025	1,960	2,010	126,200	2,010
2018-12-25	2,000	2,024	1,950	1,960	379,100	1,960
2018-12-21	2,148	2,161	2,012	2,037	227,200	2,037
2018-12-20	2,215	2,223	2,154	2,165	164,500	2,165
2018-12-19	2,249	2,252	2,203	2,213	141,000	2,213
2018-12-18	2,261	2,271	2,232	2,238	59,100	2,238
2018-12-17	2,296	2,302	2,269	2,277	148,500	2,277
2018-12-14	2,316	2,331	2,295	2,296	90,400	2,296
2018-12-13	2,307	2,348	2,302	2,323	55,200	2,323
2018-12-12	2,270	2,303	2,259	2,282	43,200	2,282
2018-12-11	2,285	2,292	2,251	2,251	26,500	2,251
2018-12-10	2,302	2,310	2,285	2,294	51,700	2,294
2018-12-07	2,330	2,335	2,299	2,309	35,300	2,309
2018-12-06	2,340	2,347	2,314	2,314	45,500	2,314
2018-12-05	2,341	2,362	2,331	2,355	60,300	2,355
2018-12-04	2,400	2,403	2,354	2,362	24,200	2,362
2018-12-03	2,386	2,403	2,378	2,390	27,600	2,390
2018-11-30	2,366	2,389	2,366	2,388	11,400	2,388
2018-11-29	2,361	2,379	2,344	2,363	13,400	2,363
2018-11-28	2,310	2,342	2,303	2,341	21,600	2,341
2018-11-27	2,356	2,356	2,303	2,308	19,900	2,308
2018-11-26	2,367	2,368	2,330	2,343	19,100	2,343
2018-11-22	2,340	2,381	2,340	2,367	10,700	2,367
2018-11-21	2,325	2,377	2,325	2,369	15,700	2,369
2018-11-20	2,335	2,354	2,330	2,354	5,500	2,354
2018-11-19	2,350	2,360	2,326	2,351	8,900	2,351
2018-11-16	2,336	2,358	2,305	2,355	14,300	2,355
2018-11-15	2,282	2,339	2,282	2,333	8,400	2,333
2018-11-14	2,341	2,349	2,299	2,315	19,500	2,315
2018-11-13	2,353	2,355	2,325	2,351	12,700	2,351
2018-11-12	2,365	2,398	2,357	2,391	11,100	2,391
2018-11-09	2,357	2,396	2,357	2,365	13,300	2,365
2018-11-08	2,353	2,374	2,346	2,358	16,400	2,358
2018-11-07	2,334	2,367	2,323	2,329	31,500	2,329
2018-11-06	2,313	2,360	2,307	2,349	24,300	2,349
2018-11-05	2,333	2,338	2,303	2,313	14,700	2,313
2018-11-02	2,254	2,335	2,254	2,334	35,500	2,334
2018-11-01	2,292	2,296	2,255	2,263	23,700	2,263
2018-10-31	2,257	2,298	2,257	2,285	21,200	2,285
2018-10-30	2,216	2,272	2,216	2,262	30,400	2,262
2018-10-29	2,231	2,273	2,214	2,216	18,600	2,216
2018-10-26	2,246	2,250	2,212	2,231	33,500	2,231
2018-10-25	2,271	2,306	2,241	2,245	36,300	2,245
2018-10-24	2,311	2,325	2,290	2,321	24,900	2,321
2018-10-23	2,330	2,347	2,306	2,306	34,500	2,306
2018-10-22	2,340	2,373	2,340	2,360	13,100	2,360
2018-10-19	2,347	2,364	2,335	2,363	25,200	2,363
2018-10-18	2,371	2,372	2,352	2,352	18,800	2,352
2018-10-17	2,357	2,380	2,352	2,361	22,100	2,361
2018-10-16	2,351	2,364	2,346	2,350	32,700	2,350
2018-10-15	2,400	2,404	2,361	2,362	36,200	2,362
2018-10-12	2,429	2,445	2,408	2,410	27,600	2,410
2018-10-11	2,477	2,477	2,435	2,443	27,900	2,443
2018-10-10	2,533	2,533	2,491	2,513	18,700	2,513
2018-10-09	2,540	2,540	2,491	2,503	29,200	2,503
2018-10-05	2,551	2,559	2,541	2,541	32,900	2,541
2018-10-04	2,575	2,577	2,553	2,553	22,100	2,553
2018-10-03	2,613	2,620	2,583	2,585	17,100	2,585
2018-10-02	2,614	2,632	2,594	2,605	15,800	2,605
2018-10-01	2,610	2,613	2,587	2,599	10,700	2,599
2018-09-28	2,628	2,628	2,602	2,614	19,600	2,614
2018-09-27	2,647	2,654	2,608	2,608	22,900	2,608
2018-09-26	2,600	2,652	2,600	2,647	41,100	2,647
2018-09-25	2,599	2,610	2,566	2,600	53,600	2,600
2018-09-21	2,567	2,599	2,542	2,599	81,500	2,599
2018-09-20	2,577	2,580	2,529	2,540	41,300	2,540
2018-09-19	2,565	2,568	2,556	2,565	35,600	2,565
2018-09-18	2,517	2,543	2,517	2,542	26,200	2,542
2018-09-14	2,507	2,524	2,507	2,517	46,100	2,517
2018-09-13	2,478	2,507	2,478	2,501	24,600	2,501
2018-09-12	2,468	2,472	2,449	2,471	24,900	2,471
2018-09-11	2,454	2,468	2,452	2,464	35,500	2,464
2018-09-10	2,427	2,441	2,420	2,438	25,500	2,438
2018-09-07	2,396	2,429	2,390	2,427	15,600	2,427
2018-09-06	2,406	2,420	2,398	2,410	27,100	2,410
2018-09-05	2,410	2,422	2,410	2,411	18,400	2,411
2018-09-04	2,416	2,420	2,403	2,416	17,400	2,416
2018-09-03	2,410	2,417	2,398	2,412	12,100	2,412
2018-08-31	2,410	2,424	2,410	2,411	23,100	2,411
2018-08-30	2,416	2,419	2,410	2,417	14,200	2,417
2018-08-29	2,428	2,429	2,409	2,414	14,600	2,414
2018-08-28	2,425	2,429	2,408	2,416	23,300	2,416
2018-08-27	2,413	2,440	2,413	2,424	21,100	2,424
2018-08-24	2,416	2,425	2,401	2,413	13,000	2,413
2018-08-23	2,400	2,412	2,397	2,407	11,700	2,407
2018-08-22	2,397	2,400	2,387	2,396	10,400	2,396
2018-08-21	2,402	2,409	2,380	2,395	17,000	2,395
2018-08-20	2,396	2,417	2,396	2,402	12,500	2,402
2018-08-17	2,396	2,408	2,382	2,408	11,700	2,408
2018-08-16	2,407	2,407	2,378	2,398	18,300	2,398
2018-08-15	2,416	2,430	2,403	2,407	12,600	2,407
2018-08-14	2,404	2,425	2,404	2,424	12,300	2,424
2018-08-13	2,425	2,437	2,399	2,404	32,400	2,404
2018-08-10	2,438	2,448	2,420	2,431	24,400	2,431
2018-08-09	2,468	2,472	2,448	2,454	22,900	2,454
2018-08-08	2,457	2,477	2,444	2,468	28,400	2,468
2018-08-07	2,419	2,457	2,419	2,457	22,800	2,457
2018-08-06	2,407	2,430	2,407	2,419	20,500	2,419
2018-08-03	2,407	2,419	2,391	2,406	16,000	2,406
2018-08-02	2,383	2,427	2,383	2,407	52,600	2,407
2018-08-01	2,416	2,416	2,392	2,392	24,300	2,392
2018-07-31	2,390	2,402	2,362	2,394	82,100	2,394
2018-07-30	2,409	2,429	2,399	2,411	157,500	2,411
2018-07-27	2,400	2,420	2,395	2,411	54,900	2,411
2018-07-26	2,412	2,425	2,397	2,407	50,300	2,407
2018-07-25	2,403	2,424	2,396	2,400	37,100	2,400
2018-07-24	2,409	2,416	2,393	2,400	27,100	2,400
2018-07-23	2,363	2,400	2,355	2,396	27,600	2,396
2018-07-20	2,355	2,368	2,330	2,363	38,800	2,363
2018-07-19	2,381	2,384	2,353	2,356	18,000	2,356
2018-07-18	2,400	2,405	2,376	2,381	26,600	2,381
2018-07-17	2,400	2,403	2,378	2,396	39,700	2,396
2018-07-13	2,404	2,404	2,388	2,400	30,700	2,400
2018-07-12	2,411	2,411	2,389	2,399	53,400	2,399
2018-07-11	2,387	2,405	2,366	2,398	53,500	2,398
2018-07-10	2,400	2,403	2,384	2,388	44,200	2,388
2018-07-09	2,398	2,401	2,376	2,401	24,600	2,401
2018-07-06	2,357	2,399	2,357	2,399	17,100	2,399
2018-07-05	2,380	2,389	2,362	2,373	17,300	2,373
2018-07-04	2,342	2,395	2,342	2,380	23,200	2,380
2018-07-03	2,366	2,373	2,341	2,357	36,200	2,357
2018-07-02	2,400	2,415	2,384	2,386	50,500	2,386
2018-06-29	2,402	2,419	2,393	2,400	25,100	2,400
2018-06-28	2,390	2,415	2,383	2,400	28,200	2,400
2018-06-27	2,390	2,412	2,390	2,396	18,600	2,396
2018-06-26	2,375	2,402	2,364	2,398	17,900	2,398
2018-06-25	2,407	2,407	2,376	2,383	23,900	2,383
2018-06-22	2,400	2,408	2,392	2,403	21,400	2,403
2018-06-21	2,402	2,410	2,385	2,398	18,700	2,398
2018-06-20	2,366	2,400	2,356	2,399	26,500	2,399
2018-06-19	2,367	2,375	2,362	2,366	16,000	2,366
2018-06-18	2,374	2,384	2,361	2,384	16,200	2,384
2018-06-15	2,404	2,404	2,372	2,372	27,200	2,372
2018-06-14	2,398	2,404	2,386	2,394	29,200	2,394
2018-06-13	2,405	2,411	2,399	2,404	19,800	2,404
2018-06-12	2,430	2,430	2,391	2,397	23,800	2,397
2018-06-11	2,423	2,445	2,423	2,429	15,700	2,429
2018-06-08	2,391	2,437	2,391	2,426	41,500	2,426
2018-06-07	2,421	2,430	2,404	2,428	20,200	2,428
2018-06-06	2,413	2,426	2,400	2,419	31,400	2,419
2018-06-05	2,440	2,452	2,402	2,419	20,100	2,419
2018-06-04	2,468	2,483	2,437	2,455	22,600	2,455
2018-06-01	2,464	2,464	2,431	2,444	22,600	2,444
2018-05-31	2,474	2,504	2,452	2,497	37,700	2,497
2018-05-30	2,493	2,505	2,447	2,460	22,400	2,460
2018-05-29	2,512	2,517	2,500	2,503	12,300	2,503
2018-05-28	2,497	2,512	2,496	2,512	6,800	2,512
2018-05-25	2,513	2,518	2,495	2,495	15,200	2,495
2018-05-24	2,543	2,544	2,500	2,506	27,300	2,506
2018-05-23	2,521	2,539	2,512	2,537	14,000	2,537
2018-05-22	2,520	2,527	2,518	2,527	11,300	2,527
2018-05-21	2,541	2,541	2,515	2,521	13,700	2,521
2018-05-18	2,561	2,561	2,530	2,544	13,800	2,544
2018-05-17	2,590	2,590	2,545	2,559	17,900	2,559
2018-05-16	2,601	2,601	2,578	2,582	18,600	2,582
2018-05-15	2,588	2,614	2,583	2,611	18,200	2,611
2018-05-14	2,570	2,586	2,567	2,582	10,100	2,582
2018-05-11	2,531	2,572	2,531	2,572	16,200	2,572
2018-05-10	2,533	2,537	2,522	2,531	8,500	2,531
2018-05-09	2,557	2,557	2,527	2,540	14,100	2,540
2018-05-08	2,538	2,568	2,536	2,549	16,900	2,549
2018-05-07	2,522	2,544	2,509	2,538	15,600	2,538
2018-05-02	2,523	2,523	2,490	2,510	22,500	2,510
2018-05-01	2,551	2,584	2,540	2,545	22,800	2,545
2018-04-27	2,600	2,619	2,591	2,601	66,600	2,601
2018-04-26	2,580	2,614	2,580	2,600	70,500	2,600
2018-04-25	2,506	2,589	2,506	2,578	15,900	2,578
2018-04-24	2,530	2,536	2,512	2,526	14,400	2,526
2018-04-23	2,576	2,576	2,530	2,530	14,700	2,530
2018-04-20	2,566	2,584	2,561	2,578	10,100	2,578
2018-04-19	2,595	2,605	2,575	2,588	17,300	2,588
2018-04-18	2,583	2,603	2,575	2,588	22,500	2,588
2018-04-17	2,557	2,591	2,557	2,583	11,500	2,583
2018-04-16	2,540	2,591	2,526	2,588	16,900	2,588
2018-04-13	2,500	2,540	2,500	2,539	14,400	2,539
2018-04-12	2,490	2,508	2,490	2,498	8,600	2,498
2018-04-11	2,506	2,506	2,484	2,488	7,900	2,488
2018-04-10	2,515	2,535	2,503	2,506	13,700	2,506
2018-04-09	2,557	2,557	2,519	2,532	13,700	2,532
2018-04-06	2,597	2,599	2,574	2,584	32,300	2,584
2018-04-05	2,567	2,609	2,554	2,592	51,600	2,592
2018-04-04	2,500	2,559	2,500	2,558	29,700	2,558
2018-04-03	2,486	2,511	2,479	2,500	26,200	2,500
2018-03-30	2,552	2,555	2,525	2,534	19,100	2,534
2018-03-29	2,543	2,576	2,536	2,567	41,400	2,567
2018-03-28	2,552	2,559	2,507	2,541	62,400	2,541
2018-03-27	2,500	2,551	2,489	2,551	58,600	2,551
2018-03-26	2,466	2,486	2,432	2,486	59,800	2,486
2018-03-23	2,452	2,485	2,437	2,466	49,900	2,466
2018-03-22	2,458	2,495	2,436	2,493	24,800	2,493
2018-03-20	2,429	2,456	2,424	2,456	17,000	2,456
2018-03-19	2,433	2,454	2,432	2,451	14,300	2,451
2018-03-16	2,445	2,450	2,436	2,444	12,400	2,444
2018-03-15	2,430	2,448	2,428	2,442	12,800	2,442
2018-03-14	2,411	2,436	2,411	2,435	13,600	2,435
2018-03-13	2,398	2,439	2,398	2,437	19,900	2,437
2018-03-12	2,389	2,406	2,380	2,403	13,100	2,403
2018-03-09	2,384	2,409	2,360	2,382	31,400	2,382
2018-03-08	2,382	2,394	2,353	2,371	11,100	2,371
2018-03-07	2,362	2,403	2,362	2,384	21,300	2,384
2018-03-06	2,361	2,395	2,361	2,388	12,500	2,388
2018-03-05	2,334	2,360	2,334	2,353	10,400	2,353
2018-03-02	2,353	2,362	2,337	2,344	31,400	2,344
2018-03-01	2,410	2,413	2,384	2,386	26,600	2,386
2018-02-28	2,443	2,451	2,411	2,411	26,400	2,411
2018-02-27	2,490	2,492	2,441	2,445	29,700	2,445
2018-02-26	2,454	2,495	2,454	2,490	17,900	2,490
2018-02-23	2,439	2,453	2,439	2,452	6,900	2,452
2018-02-22	2,448	2,450	2,430	2,435	15,000	2,435
2018-02-21	2,474	2,484	2,449	2,454	9,100	2,454
2018-02-20	2,466	2,472	2,456	2,469	19,800	2,469
2018-02-19	2,435	2,466	2,435	2,466	11,600	2,466
2018-02-16	2,403	2,441	2,403	2,415	14,800	2,415
2018-02-15	2,411	2,419	2,390	2,390	23,400	2,390
2018-02-14	2,469	2,488	2,405	2,411	38,200	2,411
2018-02-13	2,452	2,510	2,434	2,491	51,300	2,491
2018-02-09	2,413	2,424	2,388	2,422	37,800	2,422
2018-02-08	2,469	2,488	2,448	2,463	24,400	2,463
2018-02-07	2,499	2,516	2,458	2,460	34,500	2,460
2018-02-06	2,500	2,507	2,446	2,466	56,500	2,466
2018-02-05	2,574	2,582	2,545	2,545	24,300	2,545
2018-02-02	2,585	2,599	2,579	2,592	18,200	2,592
2018-02-01	2,550	2,598	2,550	2,595	20,500	2,595
2018-01-31	2,564	2,572	2,543	2,545	36,500	2,545
2018-01-30	2,590	2,600	2,562	2,564	20,900	2,564
2018-01-29	2,598	2,598	2,580	2,582	22,200	2,582
2018-01-26	2,585	2,602	2,581	2,598	29,500	2,598
2018-01-25	2,591	2,600	2,581	2,581	17,000	2,581
2018-01-24	2,588	2,601	2,588	2,595	15,000	2,595
2018-01-23	2,582	2,593	2,581	2,588	12,000	2,588
2018-01-22	2,591	2,591	2,569	2,574	23,900	2,574
2018-01-19	2,603	2,612	2,595	2,601	108,100	2,601
2018-01-18	2,615	2,618	2,595	2,607	54,500	2,607
2018-01-17	2,600	2,614	2,590	2,612	43,800	2,612
2018-01-16	2,596	2,605	2,594	2,600	18,800	2,600
2018-01-15	2,580	2,603	2,580	2,601	21,500	2,601
2018-01-12	2,561	2,570	2,559	2,566	16,200	2,566
2018-01-11	2,562	2,582	2,547	2,581	36,100	2,581
2018-01-10	2,577	2,581	2,564	2,564	48,100	2,564
2018-01-09	2,612	2,612	2,585	2,587	33,600	2,587
2018-01-05	2,625	2,625	2,591	2,600	37,000	2,600
2018-01-04	2,588	2,628	2,586	2,627	53,900	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 [2018年度]

5946 (株)長府製作所の時系列データ [2018年度]