5946 (株)長府製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,466	2,472	2,439	2,464	10,400	2,464
2019-12-27	2,490	2,490	2,448	2,477	45,700	2,477
2019-12-26	2,409	2,493	2,409	2,492	118,300	2,492
2019-12-25	2,458	2,458	2,400	2,408	43,100	2,408
2019-12-24	2,480	2,480	2,451	2,455	25,500	2,455
2019-12-23	2,504	2,509	2,459	2,459	30,200	2,459
2019-12-20	2,512	2,514	2,480	2,482	34,900	2,482
2019-12-19	2,514	2,514	2,485	2,492	17,100	2,492
2019-12-18	2,540	2,545	2,486	2,511	16,000	2,511
2019-12-17	2,543	2,565	2,518	2,550	26,800	2,550
2019-12-16	2,525	2,536	2,502	2,510	32,600	2,510
2019-12-13	2,483	2,536	2,456	2,525	44,700	2,525
2019-12-12	2,441	2,455	2,417	2,433	18,300	2,433
2019-12-11	2,460	2,460	2,413	2,430	17,700	2,430
2019-12-10	2,491	2,504	2,459	2,460	15,200	2,460
2019-12-09	2,457	2,500	2,451	2,488	23,900	2,488
2019-12-06	2,440	2,469	2,430	2,443	11,700	2,443
2019-12-05	2,457	2,457	2,426	2,440	10,900	2,440
2019-12-04	2,417	2,447	2,405	2,443	9,300	2,443
2019-12-03	2,458	2,458	2,414	2,427	19,800	2,427
2019-12-02	2,449	2,474	2,417	2,461	24,100	2,461
2019-11-29	2,439	2,454	2,405	2,427	16,900	2,427
2019-11-28	2,454	2,454	2,422	2,434	20,000	2,434
2019-11-27	2,433	2,456	2,433	2,438	8,300	2,438
2019-11-26	2,429	2,435	2,414	2,414	12,100	2,414
2019-11-25	2,436	2,456	2,412	2,412	14,700	2,412
2019-11-22	2,412	2,444	2,412	2,412	12,200	2,412
2019-11-21	2,401	2,423	2,374	2,412	10,600	2,412
2019-11-20	2,388	2,404	2,374	2,401	7,400	2,401
2019-11-19	2,422	2,422	2,398	2,402	6,400	2,402
2019-11-18	2,423	2,428	2,401	2,422	8,600	2,422
2019-11-15	2,389	2,433	2,389	2,409	10,800	2,409
2019-11-14	2,414	2,414	2,369	2,387	12,200	2,387
2019-11-13	2,450	2,459	2,400	2,400	13,500	2,400
2019-11-12	2,424	2,467	2,420	2,442	16,600	2,442
2019-11-11	2,425	2,428	2,406	2,416	9,300	2,416
2019-11-08	2,484	2,491	2,384	2,391	38,600	2,391
2019-11-07	2,521	2,548	2,480	2,482	13,000	2,482
2019-11-06	2,559	2,559	2,509	2,513	17,800	2,513
2019-11-05	2,523	2,591	2,523	2,569	31,900	2,569
2019-11-01	2,496	2,540	2,493	2,519	13,100	2,519
2019-10-31	2,581	2,581	2,497	2,526	16,400	2,526
2019-10-30	2,464	2,586	2,457	2,586	34,700	2,586
2019-10-29	2,500	2,568	2,465	2,465	25,500	2,465
2019-10-28	2,467	2,495	2,456	2,493	15,400	2,493
2019-10-25	2,462	2,483	2,435	2,466	11,500	2,466
2019-10-24	2,480	2,480	2,409	2,454	13,700	2,454
2019-10-23	2,486	2,486	2,437	2,467	10,600	2,467
2019-10-21	2,499	2,499	2,463	2,471	6,600	2,471
2019-10-18	2,476	2,500	2,458	2,486	13,500	2,486
2019-10-17	2,500	2,507	2,463	2,475	13,300	2,475
2019-10-16	2,500	2,534	2,485	2,506	29,700	2,506
2019-10-15	2,515	2,530	2,481	2,498	22,900	2,498
2019-10-11	2,450	2,470	2,447	2,465	11,500	2,465
2019-10-10	2,484	2,484	2,415	2,439	5,600	2,439
2019-10-09	2,397	2,494	2,397	2,484	19,700	2,484
2019-10-08	2,379	2,446	2,344	2,433	13,500	2,433
2019-10-07	2,396	2,414	2,328	2,359	13,200	2,359
2019-10-04	2,419	2,429	2,393	2,396	9,000	2,396
2019-10-03	2,407	2,456	2,405	2,456	9,900	2,456
2019-10-02	2,424	2,500	2,417	2,478	14,400	2,478
2019-10-01	2,406	2,433	2,397	2,416	8,200	2,416
2019-09-30	2,387	2,425	2,360	2,391	17,800	2,391
2019-09-27	2,488	2,488	2,414	2,420	17,500	2,420
2019-09-26	2,485	2,510	2,457	2,481	41,000	2,481
2019-09-25	2,447	2,483	2,433	2,478	10,300	2,478
2019-09-24	2,505	2,505	2,443	2,469	15,900	2,469
2019-09-20	2,509	2,510	2,463	2,505	20,500	2,505
2019-09-19	2,413	2,509	2,413	2,501	25,900	2,501
2019-09-18	2,442	2,442	2,384	2,418	17,700	2,418
2019-09-17	2,428	2,457	2,376	2,442	27,700	2,442
2019-09-13	2,341	2,442	2,328	2,442	50,100	2,442
2019-09-12	2,342	2,385	2,308	2,311	25,000	2,311
2019-09-11	2,239	2,336	2,234	2,328	24,800	2,328
2019-09-10	2,175	2,249	2,175	2,249	15,400	2,249
2019-09-09	2,167	2,189	2,165	2,189	8,000	2,189
2019-09-06	2,174	2,180	2,160	2,160	6,700	2,160
2019-09-05	2,072	2,181	2,072	2,181	14,200	2,181
2019-09-04	2,107	2,107	2,065	2,065	9,700	2,065
2019-09-03	2,100	2,126	2,087	2,122	4,300	2,122
2019-09-02	2,139	2,139	2,098	2,098	2,300	2,098
2019-08-30	2,142	2,185	2,108	2,142	20,200	2,142
2019-08-29	2,121	2,127	2,074	2,118	8,000	2,118
2019-08-28	2,103	2,134	2,099	2,121	8,600	2,121
2019-08-27	2,111	2,124	2,086	2,086	13,100	2,086
2019-08-26	2,163	2,163	2,081	2,087	18,700	2,087
2019-08-23	2,185	2,185	2,143	2,165	6,400	2,165
2019-08-22	2,172	2,173	2,158	2,160	6,800	2,160
2019-08-21	2,174	2,174	2,103	2,163	12,400	2,163
2019-08-20	2,127	2,189	2,074	2,174	8,400	2,174
2019-08-19	2,136	2,156	2,136	2,137	4,000	2,137
2019-08-16	2,110	2,146	2,106	2,135	6,200	2,135
2019-08-15	2,088	2,133	2,087	2,124	6,500	2,124
2019-08-14	2,125	2,163	2,125	2,163	9,200	2,163
2019-08-13	2,093	2,124	2,083	2,095	16,100	2,095
2019-08-09	2,139	2,160	2,136	2,154	6,800	2,154
2019-08-08	2,083	2,154	2,083	2,119	8,400	2,119
2019-08-07	2,053	2,106	2,053	2,088	12,400	2,088
2019-08-06	2,041	2,106	2,041	2,090	15,000	2,090
2019-08-05	2,140	2,141	2,100	2,104	20,900	2,104
2019-08-02	2,176	2,235	2,138	2,140	18,600	2,140
2019-08-01	2,260	2,297	2,222	2,267	6,600	2,267
2019-07-31	2,314	2,320	2,213	2,213	28,000	2,213
2019-07-30	2,335	2,362	2,321	2,362	9,900	2,362
2019-07-29	2,326	2,352	2,322	2,335	5,300	2,335
2019-07-26	2,340	2,345	2,308	2,326	10,600	2,326
2019-07-25	2,304	2,352	2,304	2,340	6,400	2,340
2019-07-24	2,314	2,318	2,283	2,304	8,100	2,304
2019-07-23	2,297	2,325	2,297	2,314	6,200	2,314
2019-07-22	2,300	2,317	2,287	2,302	7,700	2,302
2019-07-19	2,263	2,312	2,263	2,300	8,300	2,300
2019-07-18	2,347	2,347	2,237	2,246	20,100	2,246
2019-07-17	2,363	2,363	2,331	2,363	17,100	2,363
2019-07-16	2,355	2,378	2,355	2,363	7,200	2,363
2019-07-12	2,355	2,388	2,341	2,354	10,500	2,354
2019-07-11	2,291	2,353	2,291	2,342	10,900	2,342
2019-07-10	2,254	2,309	2,254	2,268	16,200	2,268
2019-07-09	2,349	2,349	2,300	2,304	11,500	2,304
2019-07-08	2,316	2,343	2,316	2,342	9,000	2,342
2019-07-05	2,334	2,351	2,320	2,337	10,800	2,337
2019-07-04	2,300	2,339	2,300	2,338	8,700	2,338
2019-07-03	2,251	2,296	2,240	2,296	9,600	2,296
2019-07-02	2,239	2,249	2,230	2,242	8,200	2,242
2019-07-01	2,184	2,254	2,178	2,254	11,900	2,254
2019-06-28	2,185	2,191	2,133	2,134	14,600	2,134
2019-06-27	2,153	2,190	2,147	2,186	7,700	2,186
2019-06-26	2,172	2,172	2,127	2,137	14,500	2,137
2019-06-25	2,197	2,226	2,165	2,172	26,300	2,172
2019-06-24	2,181	2,190	2,163	2,181	5,800	2,181
2019-06-21	2,209	2,209	2,145	2,181	8,300	2,181
2019-06-20	2,191	2,207	2,187	2,207	4,700	2,207
2019-06-19	2,148	2,195	2,143	2,180	14,100	2,180
2019-06-18	2,170	2,175	2,124	2,128	10,200	2,128
2019-06-17	2,192	2,192	2,164	2,167	9,700	2,167
2019-06-14	2,200	2,200	2,163	2,191	13,600	2,191
2019-06-13	2,178	2,186	2,151	2,185	15,200	2,185
2019-06-12	2,204	2,214	2,197	2,206	7,700	2,206
2019-06-11	2,208	2,208	2,177	2,202	11,800	2,202
2019-06-10	2,234	2,235	2,203	2,226	9,000	2,226
2019-06-07	2,203	2,217	2,174	2,209	3,700	2,209
2019-06-06	2,203	2,224	2,194	2,197	5,600	2,197
2019-06-05	2,170	2,206	2,170	2,204	9,100	2,204
2019-06-04	2,125	2,133	2,092	2,126	10,600	2,126
2019-06-03	2,107	2,143	2,103	2,111	7,400	2,111
2019-05-31	2,166	2,166	2,130	2,150	9,900	2,150
2019-05-30	2,147	2,168	2,124	2,166	6,600	2,166
2019-05-29	2,171	2,205	2,150	2,180	12,100	2,180
2019-05-28	2,169	2,224	2,169	2,191	20,800	2,191
2019-05-27	2,170	2,184	2,163	2,169	8,500	2,169
2019-05-24	2,147	2,199	2,147	2,170	10,900	2,170
2019-05-23	2,164	2,185	2,147	2,163	10,300	2,163
2019-05-22	2,210	2,210	2,170	2,179	8,700	2,179
2019-05-21	2,210	2,240	2,201	2,210	7,500	2,210
2019-05-20	2,209	2,246	2,203	2,246	6,900	2,246
2019-05-17	2,215	2,230	2,191	2,210	9,400	2,210
2019-05-16	2,163	2,217	2,154	2,201	15,800	2,201
2019-05-15	2,200	2,216	2,151	2,216	7,500	2,216
2019-05-14	2,101	2,186	2,100	2,185	11,900	2,185
2019-05-13	2,171	2,185	2,127	2,141	15,100	2,141
2019-05-10	2,159	2,204	2,158	2,160	19,000	2,160
2019-05-09	2,225	2,235	2,140	2,154	35,400	2,154
2019-05-08	2,225	2,292	2,225	2,245	23,800	2,245
2019-05-07	2,314	2,329	2,284	2,309	13,800	2,309
2019-04-26	2,380	2,380	2,279	2,347	17,000	2,347
2019-04-25	2,354	2,382	2,348	2,380	8,500	2,380
2019-04-24	2,369	2,378	2,326	2,339	13,900	2,339
2019-04-23	2,318	2,371	2,294	2,358	9,000	2,358
2019-04-22	2,256	2,328	2,256	2,295	7,200	2,295
2019-04-19	2,291	2,314	2,291	2,306	3,600	2,306
2019-04-18	2,328	2,341	2,286	2,291	9,600	2,291
2019-04-17	2,357	2,368	2,311	2,353	8,900	2,353
2019-04-16	2,429	2,429	2,338	2,356	11,600	2,356
2019-04-15	2,400	2,431	2,391	2,430	24,200	2,430
2019-04-12	2,357	2,358	2,332	2,348	8,000	2,348
2019-04-11	2,346	2,351	2,309	2,339	6,900	2,339
2019-04-10	2,350	2,391	2,325	2,334	5,500	2,334
2019-04-09	2,406	2,406	2,362	2,381	8,400	2,381
2019-04-08	2,456	2,456	2,397	2,405	4,000	2,405
2019-04-05	2,420	2,454	2,322	2,441	25,500	2,441
2019-04-04	2,443	2,451	2,417	2,419	15,000	2,419
2019-04-03	2,367	2,446	2,367	2,443	16,500	2,443
2019-04-02	2,433	2,433	2,391	2,402	20,300	2,402
2019-04-01	2,329	2,435	2,319	2,433	33,900	2,433
2019-03-29	2,320	2,327	2,286	2,293	9,200	2,293
2019-03-28	2,358	2,358	2,294	2,298	23,200	2,298
2019-03-27	2,409	2,435	2,364	2,426	30,200	2,426
2019-03-26	2,278	2,409	2,278	2,409	46,900	2,409
2019-03-25	2,298	2,298	2,250	2,265	15,500	2,265
2019-03-22	2,288	2,316	2,271	2,311	13,000	2,311
2019-03-20	2,296	2,299	2,260	2,288	17,000	2,288
2019-03-19	2,332	2,332	2,265	2,268	15,700	2,268
2019-03-18	2,272	2,338	2,233	2,332	28,100	2,332
2019-03-15	2,272	2,313	2,243	2,245	28,900	2,245
2019-03-14	2,266	2,270	2,240	2,266	16,800	2,266
2019-03-13	2,276	2,277	2,207	2,230	11,700	2,230
2019-03-12	2,237	2,294	2,229	2,294	23,200	2,294
2019-03-11	2,143	2,219	2,143	2,215	13,900	2,215
2019-03-08	2,162	2,215	2,162	2,172	24,700	2,172
2019-03-07	2,209	2,252	2,201	2,245	18,500	2,245
2019-03-06	2,231	2,265	2,211	2,218	21,900	2,218
2019-03-05	2,239	2,265	2,235	2,261	11,200	2,261
2019-03-04	2,236	2,264	2,214	2,261	10,200	2,261
2019-03-01	2,267	2,275	2,227	2,236	17,300	2,236
2019-02-28	2,236	2,279	2,229	2,267	20,800	2,267
2019-02-27	2,209	2,230	2,187	2,222	18,800	2,222
2019-02-26	2,224	2,224	2,182	2,202	15,100	2,202
2019-02-25	2,212	2,236	2,208	2,224	10,100	2,224
2019-02-22	2,215	2,215	2,177	2,207	11,200	2,207
2019-02-21	2,219	2,230	2,196	2,230	8,400	2,230
2019-02-20	2,192	2,226	2,187	2,211	8,900	2,211
2019-02-19	2,229	2,229	2,194	2,205	7,700	2,205
2019-02-18	2,200	2,238	2,155	2,238	14,300	2,238
2019-02-15	2,197	2,198	2,153	2,165	7,600	2,165
2019-02-14	2,174	2,216	2,174	2,216	13,100	2,216
2019-02-13	2,176	2,211	2,170	2,188	22,100	2,188
2019-02-12	2,119	2,205	2,095	2,198	44,400	2,198
2019-02-08	2,027	2,043	2,006	2,019	12,500	2,019
2019-02-07	2,041	2,060	2,018	2,054	8,800	2,054
2019-02-06	2,093	2,093	2,045	2,054	9,400	2,054
2019-02-05	2,058	2,087	2,053	2,087	9,300	2,087
2019-02-04	2,010	2,066	2,010	2,059	21,000	2,059
2019-02-01	2,020	2,021	2,003	2,018	17,400	2,018
2019-01-31	2,055	2,055	2,009	2,015	28,300	2,015
2019-01-30	2,105	2,105	2,023	2,033	38,700	2,033
2019-01-29	2,081	2,110	2,075	2,097	15,600	2,097
2019-01-28	2,101	2,101	2,071	2,082	15,100	2,082
2019-01-25	2,104	2,130	2,098	2,101	22,500	2,101
2019-01-24	2,098	2,099	2,082	2,090	23,100	2,090
2019-01-23	2,090	2,114	2,081	2,106	16,400	2,106
2019-01-22	2,115	2,125	2,105	2,121	12,700	2,121
2019-01-21	2,119	2,125	2,100	2,125	17,600	2,125
2019-01-18	2,062	2,127	2,062	2,089	24,500	2,089
2019-01-17	2,060	2,072	2,040	2,062	12,700	2,062
2019-01-16	2,110	2,110	2,053	2,057	24,400	2,057
2019-01-15	2,078	2,119	2,070	2,115	17,000	2,115
2019-01-11	2,123	2,123	2,099	2,108	13,700	2,108
2019-01-10	2,111	2,129	2,093	2,123	15,700	2,123
2019-01-09	2,105	2,131	2,105	2,123	12,600	2,123
2019-01-08	2,114	2,125	2,094	2,104	13,700	2,104
2019-01-07	2,110	2,125	2,089	2,113	23,700	2,113
2019-01-04	2,062	2,066	2,028	2,055	29,200	2,055

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 [2019年度]

5946 (株)長府製作所の時系列データ [2019年度]