5946 (株)長府製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,059	2,064	2,040	2,040	7,700	2,040
2021-12-29	2,059	2,067	2,044	2,060	50,100	2,060
2021-12-28	2,058	2,087	2,056	2,086	114,900	2,086
2021-12-27	2,032	2,053	2,023	2,050	59,800	2,050
2021-12-24	2,048	2,048	2,028	2,031	74,000	2,031
2021-12-23	2,052	2,056	2,034	2,036	17,100	2,036
2021-12-22	2,039	2,044	2,031	2,038	16,400	2,038
2021-12-21	2,072	2,072	2,031	2,039	20,100	2,039
2021-12-20	2,050	2,076	2,033	2,033	18,700	2,033
2021-12-17	2,115	2,126	2,060	2,070	49,100	2,070
2021-12-16	2,087	2,119	2,086	2,115	23,200	2,115
2021-12-15	2,059	2,085	2,059	2,074	12,500	2,074
2021-12-14	2,045	2,052	2,037	2,049	12,500	2,049
2021-12-13	2,051	2,056	2,033	2,045	16,300	2,045
2021-12-10	2,073	2,073	2,035	2,045	32,700	2,045
2021-12-09	2,077	2,081	2,060	2,063	13,500	2,063
2021-12-08	2,085	2,089	2,071	2,085	12,400	2,085
2021-12-07	2,048	2,096	2,041	2,096	18,100	2,096
2021-12-06	2,029	2,050	2,021	2,022	25,400	2,022
2021-12-03	2,011	2,035	2,011	2,013	18,800	2,013
2021-12-02	1,990	2,048	1,988	1,988	22,000	1,988
2021-12-01	2,001	2,021	1,993	2,001	15,500	2,001
2021-11-30	2,027	2,075	2,001	2,001	33,100	2,001
2021-11-29	2,017	2,029	2,003	2,011	28,400	2,011
2021-11-26	2,065	2,065	2,017	2,017	26,200	2,017
2021-11-25	2,067	2,083	2,065	2,065	2,200	2,065
2021-11-24	2,071	2,079	2,061	2,066	5,500	2,066
2021-11-22	2,073	2,095	2,071	2,071	9,900	2,071
2021-11-19	2,100	2,100	2,048	2,088	18,100	2,088
2021-11-18	2,050	2,075	2,048	2,050	10,000	2,050
2021-11-17	2,081	2,081	2,041	2,041	10,100	2,041
2021-11-16	2,095	2,110	2,080	2,090	9,300	2,090
2021-11-15	2,100	2,100	2,061	2,081	8,300	2,081
2021-11-12	2,057	2,090	2,057	2,090	11,500	2,090
2021-11-11	2,046	2,052	2,042	2,045	3,000	2,045
2021-11-10	2,053	2,055	2,044	2,046	4,800	2,046
2021-11-09	2,052	2,058	2,052	2,053	4,400	2,053
2021-11-08	2,077	2,091	2,051	2,051	10,200	2,051
2021-11-05	2,129	2,129	2,065	2,068	9,200	2,068
2021-11-04	2,080	2,126	2,080	2,124	10,900	2,124
2021-11-02	2,119	2,119	2,064	2,064	9,700	2,064
2021-11-01	2,093	2,133	2,080	2,131	12,400	2,131
2021-10-29	2,052	2,086	2,052	2,055	8,500	2,055
2021-10-28	2,069	2,112	2,049	2,050	17,900	2,050
2021-10-27	2,055	2,058	2,040	2,050	5,400	2,050
2021-10-26	2,040	2,051	2,028	2,040	13,300	2,040
2021-10-25	2,033	2,049	2,033	2,040	4,700	2,040
2021-10-22	2,040	2,055	2,033	2,040	9,100	2,040
2021-10-21	2,098	2,098	2,040	2,040	6,500	2,040
2021-10-20	2,098	2,098	2,066	2,067	7,000	2,067
2021-10-19	2,103	2,107	2,067	2,077	6,800	2,077
2021-10-18	2,066	2,103	2,058	2,103	15,000	2,103
2021-10-15	2,036	2,054	2,032	2,052	10,400	2,052
2021-10-14	2,027	2,038	2,027	2,035	5,500	2,035
2021-10-13	2,040	2,044	2,027	2,032	10,900	2,032
2021-10-12	2,065	2,070	2,041	2,043	8,300	2,043
2021-10-11	2,025	2,069	2,025	2,069	15,800	2,069
2021-10-08	2,048	2,060	2,025	2,025	14,900	2,025
2021-10-07	2,035	2,046	2,023	2,023	8,900	2,023
2021-10-06	2,040	2,063	2,023	2,023	15,700	2,023
2021-10-05	2,038	2,060	2,031	2,031	16,300	2,031
2021-10-04	2,047	2,076	2,047	2,065	10,100	2,065
2021-10-01	2,096	2,102	2,045	2,045	22,000	2,045
2021-09-30	2,118	2,139	2,103	2,108	13,700	2,108
2021-09-29	2,144	2,144	2,095	2,122	24,800	2,122
2021-09-28	2,177	2,197	2,130	2,184	26,800	2,184
2021-09-27	2,218	2,218	2,165	2,177	18,400	2,177
2021-09-24	2,173	2,224	2,156	2,218	22,100	2,218
2021-09-22	2,158	2,164	2,123	2,123	13,900	2,123
2021-09-21	2,235	2,235	2,167	2,169	24,800	2,169
2021-09-17	2,205	2,249	2,186	2,249	30,300	2,249
2021-09-16	2,186	2,208	2,159	2,204	18,600	2,204
2021-09-15	2,202	2,202	2,156	2,184	17,400	2,184
2021-09-14	2,164	2,237	2,142	2,237	27,300	2,237
2021-09-13	2,140	2,165	2,106	2,165	13,900	2,165
2021-09-10	2,085	2,148	2,085	2,148	44,700	2,148
2021-09-09	2,112	2,112	2,058	2,076	26,900	2,076
2021-09-08	2,086	2,118	2,079	2,118	27,400	2,118
2021-09-07	2,086	2,094	2,059	2,085	26,900	2,085
2021-09-06	2,078	2,086	2,050	2,086	17,500	2,086
2021-09-03	2,044	2,076	2,044	2,074	19,000	2,074
2021-09-02	2,047	2,056	2,035	2,049	10,500	2,049
2021-09-01	2,020	2,038	2,019	2,038	6,900	2,038
2021-08-31	2,037	2,045	2,023	2,023	11,100	2,023
2021-08-30	2,040	2,041	2,018	2,039	10,800	2,039
2021-08-27	2,038	2,038	2,015	2,031	5,600	2,031
2021-08-26	2,026	2,034	2,013	2,034	14,400	2,034
2021-08-25	2,028	2,042	2,020	2,025	11,300	2,025
2021-08-24	2,011	2,028	2,010	2,028	10,700	2,028
2021-08-23	2,001	2,032	2,001	2,009	16,200	2,009
2021-08-20	1,992	2,003	1,991	1,998	13,700	1,998
2021-08-19	2,001	2,004	1,992	1,992	13,200	1,992
2021-08-18	2,009	2,013	2,001	2,001	6,000	2,001
2021-08-17	2,014	2,014	1,997	2,003	8,000	2,003
2021-08-16	2,031	2,031	1,999	1,999	19,500	1,999
2021-08-13	2,031	2,033	2,022	2,030	5,400	2,030
2021-08-12	2,033	2,035	2,021	2,030	8,300	2,030
2021-08-11	2,009	2,026	2,002	2,026	15,100	2,026
2021-08-10	2,010	2,019	2,002	2,005	17,100	2,005
2021-08-06	2,038	2,038	2,008	2,013	6,900	2,013
2021-08-05	2,026	2,039	2,026	2,026	6,800	2,026
2021-08-04	2,033	2,041	2,031	2,035	8,900	2,035
2021-08-03	2,051	2,066	2,040	2,041	11,200	2,041
2021-08-02	2,032	2,079	2,026	2,067	29,200	2,067
2021-07-30	2,033	2,038	1,992	1,992	30,600	1,992
2021-07-29	2,071	2,071	2,033	2,042	18,000	2,042
2021-07-28	2,082	2,082	2,063	2,068	8,500	2,068
2021-07-27	2,088	2,088	2,067	2,086	11,600	2,086
2021-07-26	2,088	2,091	2,050	2,063	6,300	2,063
2021-07-21	2,034	2,047	2,034	2,044	8,100	2,044
2021-07-20	2,027	2,049	2,027	2,032	11,900	2,032
2021-07-19	2,023	2,049	2,022	2,029	15,400	2,029
2021-07-16	2,047	2,055	2,035	2,035	18,600	2,035
2021-07-15	2,074	2,089	2,041	2,047	15,800	2,047
2021-07-14	2,080	2,086	2,057	2,079	6,500	2,079
2021-07-13	2,055	2,091	2,055	2,091	25,400	2,091
2021-07-12	2,029	2,048	2,024	2,048	18,200	2,048
2021-07-09	2,000	2,019	2,000	2,018	35,100	2,018
2021-07-08	2,010	2,032	2,004	2,004	19,200	2,004
2021-07-07	2,008	2,028	2,007	2,017	11,400	2,017
2021-07-06	2,018	2,020	2,011	2,020	4,500	2,020
2021-07-05	2,031	2,031	2,012	2,012	8,800	2,012
2021-07-02	2,030	2,037	2,015	2,028	16,600	2,028
2021-07-01	2,016	2,028	2,015	2,022	14,500	2,022
2021-06-30	2,018	2,028	2,000	2,000	24,300	2,000
2021-06-29	1,994	2,010	1,985	2,005	50,500	2,005
2021-06-28	2,030	2,030	2,012	2,020	92,000	2,020
2021-06-25	2,015	2,032	2,007	2,019	24,400	2,019
2021-06-24	2,008	2,018	1,991	2,007	28,200	2,007
2021-06-23	2,019	2,024	2,008	2,008	21,800	2,008
2021-06-22	2,023	2,028	2,016	2,018	19,600	2,018
2021-06-21	2,015	2,018	2,001	2,001	29,000	2,001
2021-06-18	2,025	2,038	2,024	2,025	23,500	2,025
2021-06-17	2,040	2,040	2,025	2,025	6,200	2,025
2021-06-16	2,044	2,044	2,025	2,040	9,800	2,040
2021-06-15	2,041	2,048	2,026	2,044	12,200	2,044
2021-06-14	2,026	2,040	2,012	2,038	10,800	2,038
2021-06-11	2,014	2,026	2,010	2,011	33,300	2,011
2021-06-10	2,020	2,026	2,007	2,021	20,300	2,021
2021-06-09	2,030	2,034	2,022	2,023	5,900	2,023
2021-06-08	2,036	2,038	2,025	2,027	8,100	2,027
2021-06-07	2,044	2,044	2,025	2,025	9,800	2,025
2021-06-04	2,049	2,051	2,039	2,039	7,400	2,039
2021-06-03	2,036	2,050	2,036	2,047	9,300	2,047
2021-06-02	2,021	2,039	2,021	2,031	12,300	2,031
2021-06-01	2,026	2,035	2,018	2,034	10,100	2,034
2021-05-31	2,062	2,062	2,025	2,025	14,800	2,025
2021-05-28	2,035	2,062	2,016	2,062	27,500	2,062
2021-05-27	2,050	2,061	2,010	2,010	32,400	2,010
2021-05-26	2,053	2,053	2,037	2,048	18,600	2,048
2021-05-25	2,070	2,070	2,047	2,053	9,200	2,053
2021-05-24	2,076	2,085	2,065	2,070	13,500	2,070
2021-05-21	2,093	2,116	2,072	2,073	10,400	2,073
2021-05-20	2,072	2,107	2,072	2,083	10,600	2,083
2021-05-19	2,069	2,089	2,065	2,081	15,000	2,081
2021-05-18	2,083	2,087	2,057	2,076	13,600	2,076
2021-05-17	2,060	2,079	2,054	2,072	10,500	2,072
2021-05-14	2,077	2,090	2,052	2,057	16,800	2,057
2021-05-13	2,025	2,064	2,025	2,050	17,400	2,050
2021-05-12	2,035	2,052	2,025	2,025	22,600	2,025
2021-05-11	2,044	2,070	2,032	2,032	25,300	2,032
2021-05-10	2,045	2,057	2,041	2,041	11,700	2,041
2021-05-07	2,039	2,064	2,034	2,034	15,200	2,034
2021-05-06	2,033	2,057	2,030	2,030	20,700	2,030
2021-04-30	2,038	2,058	2,031	2,031	18,800	2,031
2021-04-28	2,056	2,072	2,037	2,037	29,200	2,037
2021-04-27	2,058	2,074	2,052	2,052	18,000	2,052
2021-04-26	2,078	2,079	2,062	2,062	21,300	2,062
2021-04-23	2,090	2,102	2,078	2,078	15,900	2,078
2021-04-22	2,098	2,101	2,078	2,101	15,800	2,101
2021-04-21	2,103	2,113	2,084	2,091	24,200	2,091
2021-04-20	2,121	2,135	2,098	2,113	15,300	2,113
2021-04-19	2,136	2,147	2,130	2,145	6,200	2,145
2021-04-16	2,145	2,146	2,124	2,136	2,900	2,136
2021-04-15	2,121	2,145	2,121	2,145	4,200	2,145
2021-04-14	2,130	2,141	2,123	2,134	5,000	2,134
2021-04-13	2,146	2,153	2,127	2,130	14,500	2,130
2021-04-12	2,140	2,149	2,128	2,148	6,000	2,148
2021-04-09	2,125	2,151	2,124	2,129	11,300	2,129
2021-04-08	2,150	2,165	2,125	2,138	20,100	2,138
2021-04-07	2,140	2,177	2,140	2,177	12,200	2,177
2021-04-06	2,163	2,168	2,142	2,157	28,800	2,157
2021-04-05	2,183	2,183	2,158	2,174	10,100	2,174
2021-04-02	2,161	2,183	2,153	2,183	6,000	2,183
2021-04-01	2,170	2,187	2,142	2,142	19,600	2,142
2021-03-31	2,195	2,200	2,172	2,173	22,500	2,173
2021-03-30	2,207	2,222	2,163	2,220	37,600	2,220
2021-03-29	2,205	2,205	2,152	2,200	41,600	2,200
2021-03-26	2,203	2,204	2,158	2,179	31,600	2,179
2021-03-25	2,184	2,218	2,184	2,203	29,900	2,203
2021-03-24	2,189	2,196	2,162	2,173	15,700	2,173
2021-03-23	2,240	2,258	2,191	2,191	54,900	2,191
2021-03-22	2,244	2,252	2,196	2,236	30,500	2,236
2021-03-19	2,206	2,283	2,190	2,283	49,500	2,283
2021-03-18	2,205	2,212	2,173	2,202	26,700	2,202
2021-03-17	2,154	2,217	2,151	2,217	18,400	2,217
2021-03-16	2,159	2,181	2,133	2,181	19,300	2,181
2021-03-15	2,183	2,188	2,132	2,157	32,700	2,157
2021-03-12	2,150	2,174	2,130	2,174	42,200	2,174
2021-03-11	2,136	2,150	2,121	2,139	22,100	2,139
2021-03-10	2,185	2,185	2,101	2,115	30,000	2,115
2021-03-09	2,175	2,195	2,153	2,188	32,800	2,188
2021-03-08	2,155	2,168	2,140	2,168	22,900	2,168
2021-03-05	2,105	2,144	2,081	2,138	36,500	2,138
2021-03-04	2,107	2,119	2,090	2,105	13,800	2,105
2021-03-03	2,122	2,130	2,092	2,117	19,200	2,117
2021-03-02	2,117	2,128	2,070	2,124	25,500	2,124
2021-03-01	2,057	2,120	2,057	2,117	21,300	2,117
2021-02-26	2,059	2,077	2,050	2,050	36,500	2,050
2021-02-25	2,038	2,070	2,038	2,059	17,700	2,059
2021-02-24	2,101	2,101	2,028	2,036	36,300	2,036
2021-02-22	2,091	2,110	2,083	2,108	9,000	2,108
2021-02-19	2,080	2,096	2,071	2,086	8,100	2,086
2021-02-18	2,120	2,120	2,071	2,086	13,800	2,086
2021-02-17	2,109	2,133	2,105	2,105	10,700	2,105
2021-02-16	2,144	2,144	2,106	2,125	16,800	2,125
2021-02-15	2,130	2,149	2,120	2,139	13,900	2,139
2021-02-12	2,121	2,131	2,104	2,117	15,500	2,117
2021-02-10	2,129	2,129	2,094	2,097	9,900	2,097
2021-02-09	2,144	2,144	2,101	2,121	13,800	2,121
2021-02-08	2,112	2,155	2,094	2,155	31,900	2,155
2021-02-05	2,083	2,108	2,061	2,097	21,200	2,097
2021-02-04	2,077	2,082	2,066	2,080	8,500	2,080
2021-02-03	2,059	2,081	2,052	2,077	12,500	2,077
2021-02-02	2,105	2,105	2,052	2,059	35,700	2,059
2021-02-01	2,025	2,053	2,025	2,025	13,100	2,025
2021-01-29	2,059	2,077	2,027	2,027	21,500	2,027
2021-01-28	2,058	2,080	2,045	2,057	46,000	2,057
2021-01-27	2,067	2,074	2,057	2,067	17,200	2,067
2021-01-26	2,093	2,105	2,058	2,067	35,700	2,067
2021-01-25	2,118	2,118	2,088	2,093	46,800	2,093
2021-01-22	2,076	2,082	2,068	2,068	21,900	2,068
2021-01-21	2,094	2,105	2,075	2,084	22,500	2,084
2021-01-20	2,120	2,124	2,094	2,099	24,200	2,099
2021-01-19	2,189	2,189	2,128	2,128	19,500	2,128
2021-01-18	2,132	2,190	2,132	2,186	17,700	2,186
2021-01-15	2,175	2,175	2,150	2,152	20,500	2,152
2021-01-14	2,164	2,190	2,159	2,175	26,300	2,175
2021-01-13	2,173	2,192	2,173	2,182	24,200	2,182
2021-01-12	2,174	2,205	2,157	2,205	28,800	2,205
2021-01-08	2,118	2,194	2,105	2,189	35,400	2,189
2021-01-07	2,106	2,134	2,094	2,104	36,200	2,104
2021-01-06	2,084	2,103	2,080	2,091	17,800	2,091
2021-01-05	2,087	2,093	2,072	2,084	24,000	2,084
2021-01-04	2,082	2,098	2,073	2,087	30,400	2,087

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 [2021年度]

5946 (株)長府製作所の時系列データ [2021年度]