5946 (株)長府製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,089	2,100	2,057	2,082	42,300	2,082
2020-12-29	2,060	2,089	2,052	2,089	83,600	2,089
2020-12-28	2,083	2,110	2,069	2,080	116,200	2,080
2020-12-25	2,102	2,111	2,071	2,079	83,900	2,079
2020-12-24	2,091	2,101	2,073	2,077	40,600	2,077
2020-12-23	2,079	2,098	2,063	2,075	29,500	2,075
2020-12-22	2,073	2,087	2,064	2,079	36,000	2,079
2020-12-21	2,090	2,101	2,067	2,081	30,000	2,081
2020-12-18	2,091	2,101	2,069	2,089	66,200	2,089
2020-12-17	2,080	2,090	2,055	2,085	31,500	2,085
2020-12-16	2,117	2,117	2,074	2,080	30,800	2,080
2020-12-15	2,108	2,133	2,100	2,100	17,100	2,100
2020-12-14	2,119	2,139	2,103	2,108	32,600	2,108
2020-12-11	2,084	2,112	2,077	2,111	33,600	2,111
2020-12-10	2,107	2,110	2,082	2,088	16,300	2,088
2020-12-09	2,086	2,103	2,079	2,103	17,800	2,103
2020-12-08	2,061	2,085	2,049	2,085	30,400	2,085
2020-12-07	2,083	2,083	2,038	2,043	25,300	2,043
2020-12-04	2,075	2,079	2,059	2,064	18,000	2,064
2020-12-03	2,036	2,074	2,018	2,065	20,200	2,065
2020-12-02	2,054	2,065	2,025	2,037	35,800	2,037
2020-12-01	2,053	2,053	2,002	2,045	43,800	2,045
2020-11-30	2,077	2,083	2,040	2,040	40,700	2,040
2020-11-27	2,076	2,096	2,054	2,077	48,800	2,077
2020-11-26	2,090	2,097	2,060	2,076	34,200	2,076
2020-11-25	2,130	2,130	2,089	2,093	29,100	2,093
2020-11-24	2,134	2,144	2,110	2,110	32,000	2,110
2020-11-20	2,067	2,107	2,061	2,104	24,200	2,104
2020-11-19	2,080	2,093	2,047	2,086	57,200	2,086
2020-11-18	2,072	2,119	2,025	2,110	82,200	2,110
2020-11-17	2,121	2,121	2,070	2,077	36,900	2,077
2020-11-16	2,133	2,145	2,077	2,113	40,400	2,113
2020-11-13	2,138	2,142	2,085	2,097	29,700	2,097
2020-11-12	2,145	2,163	2,129	2,146	25,100	2,146
2020-11-11	2,200	2,202	2,119	2,140	47,700	2,140
2020-11-10	2,178	2,217	2,132	2,161	51,100	2,161
2020-11-09	2,140	2,140	2,082	2,105	32,700	2,105
2020-11-06	2,082	2,131	2,073	2,115	39,400	2,115
2020-11-05	2,106	2,106	2,062	2,085	35,600	2,085
2020-11-04	2,140	2,143	2,108	2,109	58,600	2,109
2020-11-02	2,122	2,148	2,094	2,111	50,000	2,111
2020-10-30	2,144	2,156	2,101	2,127	25,900	2,127
2020-10-29	2,170	2,199	2,150	2,150	20,500	2,150
2020-10-28	2,178	2,190	2,145	2,187	14,100	2,187
2020-10-27	2,168	2,212	2,167	2,200	30,100	2,200
2020-10-26	2,184	2,198	2,154	2,168	23,400	2,168
2020-10-23	2,140	2,158	2,110	2,134	17,900	2,134
2020-10-22	2,149	2,157	2,120	2,140	10,700	2,140
2020-10-21	2,103	2,157	2,103	2,131	15,600	2,131
2020-10-20	2,130	2,161	2,104	2,104	18,400	2,104
2020-10-19	2,120	2,168	2,120	2,158	14,200	2,158
2020-10-16	2,142	2,142	2,100	2,100	13,000	2,100
2020-10-15	2,159	2,159	2,120	2,133	13,500	2,133
2020-10-14	2,136	2,141	2,121	2,127	7,800	2,127
2020-10-13	2,174	2,174	2,129	2,137	14,500	2,137
2020-10-12	2,187	2,188	2,150	2,174	11,100	2,174
2020-10-09	2,170	2,176	2,130	2,173	13,300	2,173
2020-10-08	2,141	2,186	2,136	2,160	20,800	2,160
2020-10-07	2,152	2,168	2,126	2,137	23,600	2,137
2020-10-06	2,198	2,198	2,155	2,166	16,800	2,166
2020-10-05	2,174	2,192	2,147	2,172	17,400	2,172
2020-10-02	2,190	2,221	2,125	2,130	18,700	2,130
2020-09-30	2,285	2,287	2,199	2,199	24,200	2,199
2020-09-29	2,300	2,309	2,273	2,285	34,600	2,285
2020-09-28	2,187	2,300	2,187	2,300	62,100	2,300
2020-09-25	2,137	2,195	2,134	2,145	49,600	2,145
2020-09-24	2,150	2,156	2,114	2,123	31,300	2,123
2020-09-23	2,172	2,173	2,127	2,141	30,500	2,141
2020-09-18	2,190	2,238	2,180	2,215	41,500	2,215
2020-09-17	2,197	2,203	2,172	2,185	19,700	2,185
2020-09-16	2,121	2,196	2,115	2,196	33,800	2,196
2020-09-15	2,146	2,146	2,092	2,118	17,200	2,118
2020-09-14	2,110	2,171	2,107	2,145	45,500	2,145
2020-09-11	2,053	2,088	2,050	2,088	38,700	2,088
2020-09-10	2,059	2,085	2,056	2,061	23,600	2,061
2020-09-09	2,036	2,070	2,036	2,058	27,400	2,058
2020-09-08	2,082	2,098	2,050	2,068	20,800	2,068
2020-09-07	2,045	2,082	2,045	2,067	9,300	2,067
2020-09-04	2,060	2,071	2,034	2,053	22,800	2,053
2020-09-03	2,054	2,071	2,031	2,062	20,800	2,062
2020-09-02	2,070	2,080	2,025	2,054	36,400	2,054
2020-09-01	2,112	2,112	2,061	2,062	19,100	2,062
2020-08-31	2,087	2,120	2,070	2,116	23,800	2,116
2020-08-28	2,114	2,141	2,071	2,087	28,000	2,087
2020-08-27	2,112	2,129	2,101	2,114	13,900	2,114
2020-08-26	2,155	2,161	2,108	2,134	19,300	2,134
2020-08-25	2,114	2,167	2,108	2,155	28,600	2,155
2020-08-24	2,100	2,100	2,064	2,086	13,200	2,086
2020-08-21	2,068	2,084	2,050	2,074	19,600	2,074
2020-08-20	2,078	2,102	2,060	2,068	18,300	2,068
2020-08-19	2,081	2,112	2,070	2,077	23,300	2,077
2020-08-18	2,131	2,135	2,092	2,095	29,200	2,095
2020-08-17	2,164	2,170	2,137	2,144	11,800	2,144
2020-08-14	2,223	2,223	2,129	2,175	23,500	2,175
2020-08-13	2,241	2,241	2,186	2,202	24,600	2,202
2020-08-12	2,211	2,231	2,157	2,220	25,100	2,220
2020-08-11	2,121	2,199	2,121	2,199	28,000	2,199
2020-08-07	2,153	2,153	2,100	2,111	16,400	2,111
2020-08-06	2,202	2,206	2,167	2,167	7,200	2,167
2020-08-05	2,287	2,287	2,209	2,214	17,600	2,214
2020-08-04	2,204	2,244	2,146	2,187	14,500	2,187
2020-08-03	2,171	2,200	2,121	2,195	13,500	2,195
2020-07-31	2,248	2,248	2,162	2,170	14,700	2,170
2020-07-30	2,255	2,258	2,230	2,248	7,800	2,248
2020-07-29	2,253	2,260	2,216	2,253	9,800	2,253
2020-07-28	2,269	2,269	2,228	2,253	12,000	2,253
2020-07-27	2,188	2,270	2,178	2,270	24,500	2,270
2020-07-22	2,230	2,230	2,184	2,188	13,300	2,188
2020-07-21	2,209	2,232	2,184	2,230	17,600	2,230
2020-07-20	2,206	2,229	2,173	2,219	9,600	2,219
2020-07-17	2,221	2,221	2,180	2,190	10,500	2,190
2020-07-16	2,175	2,227	2,175	2,219	16,300	2,219
2020-07-15	2,150	2,187	2,130	2,175	30,900	2,175
2020-07-14	2,206	2,206	2,153	2,174	10,300	2,174
2020-07-13	2,084	2,208	2,084	2,206	15,200	2,206
2020-07-10	2,150	2,150	2,037	2,055	22,400	2,055
2020-07-09	2,179	2,185	2,155	2,166	11,000	2,166
2020-07-08	2,185	2,242	2,179	2,179	13,400	2,179
2020-07-07	2,251	2,251	2,183	2,189	11,400	2,189
2020-07-06	2,226	2,253	2,219	2,228	9,700	2,228
2020-07-03	2,236	2,237	2,195	2,226	13,200	2,226
2020-07-02	2,263	2,298	2,241	2,241	15,100	2,241
2020-07-01	2,276	2,301	2,230	2,249	20,700	2,249
2020-06-30	2,299	2,300	2,257	2,266	15,300	2,266
2020-06-29	2,297	2,312	2,273	2,294	37,000	2,294
2020-06-26	2,253	2,318	2,253	2,300	71,900	2,300
2020-06-25	2,237	2,250	2,221	2,227	16,300	2,227
2020-06-24	2,300	2,300	2,236	2,236	13,100	2,236
2020-06-23	2,270	2,312	2,258	2,285	20,700	2,285
2020-06-22	2,266	2,273	2,231	2,248	10,300	2,248
2020-06-19	2,288	2,306	2,235	2,235	30,400	2,235
2020-06-18	2,296	2,297	2,253	2,297	12,100	2,297
2020-06-17	2,295	2,315	2,278	2,296	18,900	2,296
2020-06-16	2,299	2,338	2,248	2,320	42,300	2,320
2020-06-15	2,243	2,295	2,236	2,244	23,000	2,244
2020-06-12	2,268	2,325	2,212	2,246	32,900	2,246
2020-06-11	2,314	2,326	2,290	2,290	22,500	2,290
2020-06-10	2,324	2,357	2,318	2,325	18,100	2,325
2020-06-09	2,340	2,358	2,301	2,327	31,200	2,327
2020-06-08	2,355	2,357	2,313	2,330	21,800	2,330
2020-06-05	2,326	2,338	2,286	2,305	20,200	2,305
2020-06-04	2,364	2,364	2,303	2,326	21,500	2,326
2020-06-03	2,351	2,361	2,299	2,338	15,100	2,338
2020-06-02	2,321	2,360	2,293	2,320	18,300	2,320
2020-06-01	2,302	2,325	2,286	2,297	12,900	2,297
2020-05-29	2,375	2,376	2,315	2,326	33,800	2,326
2020-05-28	2,348	2,388	2,306	2,375	42,500	2,375
2020-05-27	2,349	2,350	2,299	2,330	19,000	2,330
2020-05-26	2,346	2,360	2,311	2,349	25,400	2,349
2020-05-25	2,263	2,350	2,255	2,346	9,200	2,346
2020-05-22	2,318	2,318	2,253	2,263	5,900	2,263
2020-05-21	2,310	2,310	2,268	2,300	6,600	2,300
2020-05-20	2,291	2,310	2,281	2,300	15,000	2,300
2020-05-19	2,342	2,342	2,269	2,300	14,700	2,300
2020-05-18	2,300	2,376	2,174	2,300	20,800	2,300
2020-05-15	2,251	2,291	2,251	2,270	7,500	2,270
2020-05-14	2,300	2,314	2,271	2,271	5,400	2,271
2020-05-13	2,284	2,307	2,274	2,300	11,300	2,300
2020-05-12	2,341	2,341	2,283	2,299	9,400	2,299
2020-05-11	2,350	2,367	2,321	2,346	11,100	2,346
2020-05-08	2,300	2,458	2,300	2,415	22,700	2,415
2020-05-07	2,300	2,335	2,246	2,250	15,100	2,250
2020-05-01	2,358	2,358	2,289	2,289	10,700	2,289
2020-04-30	2,418	2,418	2,352	2,365	18,800	2,365
2020-04-28	2,361	2,368	2,328	2,359	20,700	2,359
2020-04-27	2,275	2,339	2,267	2,337	13,700	2,337
2020-04-24	2,220	2,267	2,203	2,267	44,100	2,267
2020-04-23	2,118	2,224	2,098	2,220	24,900	2,220
2020-04-22	2,105	2,143	2,090	2,111	18,700	2,111
2020-04-21	2,057	2,116	2,057	2,116	12,500	2,116
2020-04-20	2,128	2,146	2,094	2,107	10,900	2,107
2020-04-17	2,205	2,213	2,149	2,151	22,000	2,151
2020-04-16	2,034	2,223	2,034	2,218	34,800	2,218
2020-04-15	2,139	2,139	2,043	2,060	41,000	2,060
2020-04-14	2,150	2,171	2,131	2,153	16,900	2,153
2020-04-13	2,212	2,239	2,151	2,157	19,400	2,157
2020-04-10	2,145	2,245	2,125	2,245	21,400	2,245
2020-04-09	2,192	2,202	2,108	2,150	32,000	2,150
2020-04-08	2,202	2,242	2,147	2,198	33,800	2,198
2020-04-07	2,202	2,228	2,154	2,204	36,800	2,204
2020-04-06	2,144	2,211	2,144	2,199	35,500	2,199
2020-04-03	2,157	2,259	2,141	2,151	18,000	2,151
2020-04-02	2,300	2,312	2,187	2,198	22,000	2,198
2020-04-01	2,501	2,501	2,366	2,369	30,400	2,369
2020-03-31	2,614	2,614	2,486	2,545	39,700	2,545
2020-03-30	2,555	2,635	2,492	2,614	45,400	2,614
2020-03-27	2,486	2,549	2,461	2,549	93,200	2,549
2020-03-26	2,275	2,493	2,275	2,467	60,900	2,467
2020-03-25	2,267	2,337	2,167	2,275	32,200	2,275
2020-03-24	2,366	2,366	2,157	2,217	31,300	2,217
2020-03-23	2,200	2,399	2,165	2,349	54,300	2,349
2020-03-19	2,063	2,197	2,041	2,197	35,200	2,197
2020-03-18	1,954	2,076	1,950	1,985	26,800	1,985
2020-03-17	1,688	1,948	1,660	1,939	37,400	1,939
2020-03-16	1,712	1,786	1,688	1,713	24,100	1,713
2020-03-13	1,742	1,749	1,645	1,712	48,600	1,712
2020-03-12	1,870	1,887	1,806	1,822	34,400	1,822
2020-03-11	1,920	1,976	1,891	1,899	19,600	1,899
2020-03-10	1,868	1,973	1,801	1,957	26,300	1,957
2020-03-09	1,948	1,965	1,878	1,892	17,800	1,892
2020-03-06	2,021	2,028	1,980	1,980	30,700	1,980
2020-03-05	2,075	2,122	2,064	2,071	17,700	2,071
2020-03-04	2,037	2,119	2,037	2,070	19,600	2,070
2020-03-03	2,178	2,196	2,071	2,071	48,700	2,071
2020-03-02	2,167	2,192	2,094	2,160	29,200	2,160
2020-02-28	2,099	2,125	2,069	2,117	35,600	2,117
2020-02-27	2,132	2,161	2,110	2,149	35,600	2,149
2020-02-26	2,110	2,182	2,071	2,182	35,600	2,182
2020-02-25	2,122	2,154	2,092	2,110	44,800	2,110
2020-02-21	2,221	2,267	2,221	2,250	7,100	2,250
2020-02-20	2,230	2,271	2,230	2,241	10,400	2,241
2020-02-19	2,242	2,265	2,223	2,230	10,000	2,230
2020-02-18	2,249	2,257	2,227	2,239	14,300	2,239
2020-02-17	2,278	2,278	2,239	2,249	10,800	2,249
2020-02-14	2,284	2,290	2,261	2,284	16,600	2,284
2020-02-13	2,330	2,333	2,284	2,303	9,400	2,303
2020-02-12	2,345	2,345	2,323	2,326	7,600	2,326
2020-02-10	2,281	2,376	2,281	2,361	11,700	2,361
2020-02-07	2,439	2,439	2,361	2,361	7,300	2,361
2020-02-06	2,399	2,430	2,395	2,416	24,100	2,416
2020-02-05	2,370	2,384	2,340	2,363	14,900	2,363
2020-02-04	2,297	2,361	2,294	2,361	12,400	2,361
2020-02-03	2,281	2,318	2,281	2,288	9,000	2,288
2020-01-31	2,320	2,361	2,320	2,345	11,100	2,345
2020-01-30	2,358	2,363	2,306	2,329	14,300	2,329
2020-01-29	2,326	2,382	2,315	2,369	14,000	2,369
2020-01-28	2,300	2,360	2,264	2,326	23,600	2,326
2020-01-27	2,367	2,367	2,306	2,310	20,900	2,310
2020-01-24	2,406	2,407	2,359	2,367	10,600	2,367
2020-01-23	2,391	2,413	2,384	2,389	8,600	2,389
2020-01-22	2,404	2,424	2,396	2,408	15,900	2,408
2020-01-21	2,370	2,407	2,370	2,402	14,700	2,402
2020-01-20	2,346	2,386	2,346	2,368	9,100	2,368
2020-01-17	2,315	2,358	2,313	2,334	17,300	2,334
2020-01-16	2,360	2,360	2,305	2,312	12,800	2,312
2020-01-15	2,335	2,364	2,313	2,360	21,600	2,360
2020-01-14	2,395	2,395	2,324	2,337	27,000	2,337
2020-01-10	2,385	2,405	2,376	2,395	20,600	2,395
2020-01-09	2,413	2,452	2,405	2,407	13,600	2,407
2020-01-08	2,487	2,531	2,390	2,403	42,700	2,403
2020-01-07	2,381	2,490	2,381	2,472	23,900	2,472
2020-01-06	2,421	2,456	2,367	2,370	27,500	2,370

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 [2020年度]

5946 (株)長府製作所の時系列データ [2020年度]