5946 (株)長府製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,012	2,046	2,012	2,034	32,500	2,034
2023-12-28	1,985	2,028	1,977	2,022	93,200	2,022
2023-12-27	1,990	2,017	1,972	2,012	228,300	2,012
2023-12-26	1,992	2,013	1,986	2,007	95,500	2,007
2023-12-25	1,991	2,003	1,988	1,994	111,800	1,994
2023-12-22	2,001	2,009	1,981	1,992	105,600	1,992
2023-12-21	1,999	2,014	1,992	2,006	61,500	2,006
2023-12-20	2,022	2,033	2,016	2,016	37,500	2,016
2023-12-19	2,028	2,029	2,005	2,020	35,500	2,020
2023-12-18	2,018	2,026	2,004	2,018	50,500	2,018
2023-12-15	2,042	2,051	2,032	2,042	30,900	2,042
2023-12-14	2,053	2,053	2,030	2,040	30,400	2,040
2023-12-13	2,043	2,054	2,034	2,044	28,100	2,044
2023-12-12	2,047	2,047	2,028	2,037	23,500	2,037
2023-12-11	2,026	2,038	2,019	2,035	38,900	2,035
2023-12-08	2,031	2,040	1,992	2,000	103,400	2,000
2023-12-07	2,057	2,063	2,028	2,035	50,400	2,035
2023-12-06	2,048	2,082	2,044	2,071	39,000	2,071
2023-12-05	2,062	2,088	2,045	2,048	56,600	2,048
2023-12-04	2,094	2,094	2,060	2,073	38,900	2,073
2023-12-01	2,113	2,116	2,085	2,097	46,300	2,097
2023-11-30	2,107	2,116	2,101	2,102	43,900	2,102
2023-11-29	2,115	2,118	2,100	2,101	37,400	2,101
2023-11-28	2,108	2,115	2,090	2,115	41,800	2,115
2023-11-27	2,083	2,096	2,083	2,084	25,500	2,084
2023-11-24	2,080	2,087	2,074	2,079	27,200	2,079
2023-11-22	2,054	2,075	2,054	2,066	19,300	2,066
2023-11-21	2,059	2,061	2,041	2,054	34,300	2,054
2023-11-20	2,093	2,106	2,060	2,062	44,200	2,062
2023-11-17	2,065	2,093	2,065	2,093	30,100	2,093
2023-11-16	2,080	2,087	2,057	2,065	42,300	2,065
2023-11-15	2,096	2,103	2,081	2,081	39,000	2,081
2023-11-14	2,098	2,111	2,095	2,096	22,100	2,096
2023-11-13	2,140	2,146	2,098	2,098	25,700	2,098
2023-11-10	2,114	2,142	2,114	2,139	26,700	2,139
2023-11-09	2,126	2,139	2,112	2,134	25,800	2,134
2023-11-08	2,150	2,150	2,109	2,126	36,300	2,126
2023-11-07	2,165	2,165	2,143	2,150	29,600	2,150
2023-11-06	2,180	2,181	2,158	2,165	47,500	2,165
2023-11-02	2,168	2,188	2,135	2,152	28,300	2,152
2023-11-01	2,160	2,175	2,138	2,162	35,600	2,162
2023-10-31	2,104	2,140	2,102	2,140	24,000	2,140
2023-10-30	2,139	2,139	2,100	2,104	37,900	2,104
2023-10-27	2,114	2,145	2,114	2,145	25,000	2,145
2023-10-26	2,107	2,135	2,103	2,113	33,400	2,113
2023-10-25	2,125	2,135	2,106	2,107	27,200	2,107
2023-10-24	2,110	2,124	2,079	2,116	29,600	2,116
2023-10-23	2,105	2,132	2,105	2,111	29,800	2,111
2023-10-20	2,082	2,112	2,067	2,105	19,100	2,105
2023-10-19	2,098	2,105	2,085	2,091	19,500	2,091
2023-10-18	2,115	2,117	2,084	2,102	19,100	2,102
2023-10-17	2,100	2,123	2,099	2,107	18,700	2,107
2023-10-16	2,093	2,099	2,074	2,090	28,900	2,090
2023-10-13	2,115	2,119	2,092	2,095	22,800	2,095
2023-10-12	2,110	2,136	2,101	2,129	32,800	2,129
2023-10-11	2,114	2,115	2,090	2,110	36,000	2,110
2023-10-10	2,088	2,113	2,088	2,113	25,800	2,113
2023-10-06	2,059	2,085	2,059	2,078	24,800	2,078
2023-10-05	2,048	2,064	2,045	2,059	30,400	2,059
2023-10-04	2,011	2,040	2,005	2,021	42,500	2,021
2023-10-03	2,073	2,076	2,043	2,046	52,400	2,046
2023-10-02	2,096	2,114	2,073	2,073	47,600	2,073
2023-09-29	2,120	2,121	2,085	2,096	33,400	2,096
2023-09-28	2,119	2,123	2,100	2,108	34,500	2,108
2023-09-27	2,100	2,129	2,080	2,129	44,900	2,129
2023-09-26	2,120	2,120	2,101	2,109	24,500	2,109
2023-09-25	2,111	2,128	2,106	2,126	18,400	2,126
2023-09-22	2,100	2,109	2,081	2,098	32,500	2,098
2023-09-21	2,102	2,117	2,102	2,106	17,800	2,106
2023-09-20	2,126	2,136	2,102	2,102	35,500	2,102
2023-09-19	2,127	2,127	2,098	2,126	40,200	2,126
2023-09-15	2,117	2,136	2,104	2,127	69,200	2,127
2023-09-14	2,114	2,114	2,095	2,110	30,200	2,110
2023-09-13	2,124	2,129	2,100	2,105	38,700	2,105
2023-09-12	2,098	2,123	2,098	2,123	24,500	2,123
2023-09-11	2,112	2,132	2,080	2,089	73,500	2,089
2023-09-08	2,110	2,132	2,090	2,108	80,500	2,108
2023-09-07	2,155	2,156	2,132	2,133	41,300	2,133
2023-09-06	2,153	2,163	2,148	2,157	38,500	2,157
2023-09-05	2,175	2,186	2,137	2,151	71,900	2,151
2023-09-04	2,156	2,178	2,156	2,174	64,500	2,174
2023-09-01	2,157	2,168	2,150	2,155	37,500	2,155
2023-08-31	2,161	2,173	2,151	2,154	30,400	2,154
2023-08-30	2,172	2,179	2,147	2,155	55,200	2,155
2023-08-29	2,160	2,175	2,160	2,171	56,900	2,171
2023-08-28	2,124	2,158	2,124	2,155	50,400	2,155
2023-08-25	2,126	2,126	2,104	2,115	41,100	2,115
2023-08-24	2,144	2,148	2,123	2,139	40,600	2,139
2023-08-23	2,085	2,123	2,085	2,123	45,600	2,123
2023-08-22	2,080	2,082	2,058	2,082	33,300	2,082
2023-08-21	2,062	2,081	2,054	2,072	25,200	2,072
2023-08-18	2,064	2,083	2,055	2,062	38,200	2,062
2023-08-17	2,113	2,118	2,054	2,091	55,800	2,091
2023-08-16	2,135	2,143	2,103	2,112	52,800	2,112
2023-08-15	2,186	2,193	2,139	2,140	74,300	2,140
2023-08-14	2,109	2,197	2,101	2,169	203,200	2,169
2023-08-10	2,408	2,420	2,375	2,408	68,500	2,408
2023-08-09	2,397	2,424	2,371	2,420	39,500	2,420
2023-08-08	2,383	2,420	2,383	2,409	36,100	2,409
2023-08-07	2,374	2,395	2,349	2,381	45,400	2,381
2023-08-04	2,424	2,440	2,365	2,403	76,300	2,403
2023-08-03	2,480	2,480	2,433	2,445	54,900	2,445
2023-08-02	2,500	2,520	2,478	2,486	47,100	2,486
2023-08-01	2,518	2,527	2,495	2,517	49,700	2,517
2023-07-31	2,544	2,550	2,490	2,500	47,500	2,500
2023-07-28	2,498	2,507	2,461	2,482	100,600	2,482
2023-07-27	2,528	2,537	2,502	2,533	47,800	2,533
2023-07-26	2,550	2,552	2,522	2,528	42,200	2,528
2023-07-25	2,550	2,556	2,532	2,550	66,700	2,550
2023-07-24	2,500	2,542	2,491	2,530	77,500	2,530
2023-07-21	2,510	2,520	2,495	2,496	43,800	2,496
2023-07-20	2,521	2,521	2,494	2,498	35,600	2,498
2023-07-19	2,513	2,532	2,509	2,521	62,800	2,521
2023-07-18	2,485	2,509	2,481	2,509	31,800	2,509
2023-07-14	2,513	2,513	2,475	2,486	24,100	2,486
2023-07-13	2,514	2,521	2,472	2,493	44,500	2,493
2023-07-12	2,519	2,530	2,492	2,514	60,500	2,514
2023-07-11	2,500	2,533	2,498	2,506	51,100	2,506
2023-07-10	2,497	2,522	2,479	2,494	77,400	2,494
2023-07-07	2,500	2,526	2,494	2,500	67,700	2,500
2023-07-06	2,490	2,510	2,483	2,499	33,300	2,499
2023-07-05	2,493	2,512	2,476	2,497	37,600	2,497
2023-07-04	2,522	2,537	2,503	2,507	30,900	2,507
2023-07-03	2,534	2,550	2,516	2,534	63,400	2,534
2023-06-30	2,500	2,513	2,478	2,494	58,400	2,494
2023-06-29	2,493	2,532	2,454	2,499	90,800	2,499
2023-06-28	2,486	2,527	2,483	2,512	162,100	2,512
2023-06-27	2,479	2,483	2,442	2,472	45,000	2,472
2023-06-26	2,460	2,496	2,430	2,481	36,000	2,481
2023-06-23	2,494	2,524	2,446	2,460	52,500	2,460
2023-06-22	2,562	2,562	2,490	2,494	80,800	2,494
2023-06-21	2,640	2,640	2,567	2,583	69,600	2,583
2023-06-20	2,578	2,653	2,564	2,649	92,200	2,649
2023-06-19	2,507	2,571	2,499	2,568	55,600	2,568
2023-06-16	2,502	2,520	2,473	2,507	38,600	2,507
2023-06-15	2,480	2,510	2,470	2,484	20,600	2,484
2023-06-14	2,524	2,524	2,460	2,480	30,300	2,480
2023-06-13	2,487	2,523	2,482	2,498	44,000	2,498
2023-06-12	2,440	2,454	2,425	2,453	32,900	2,453
2023-06-09	2,378	2,400	2,347	2,390	42,800	2,390
2023-06-08	2,398	2,398	2,335	2,345	26,300	2,345
2023-06-07	2,419	2,425	2,372	2,376	27,700	2,376
2023-06-06	2,390	2,420	2,385	2,407	17,400	2,407
2023-06-05	2,421	2,438	2,397	2,400	21,800	2,400
2023-06-02	2,321	2,393	2,321	2,390	26,900	2,390
2023-06-01	2,310	2,359	2,310	2,316	32,900	2,316
2023-05-31	2,290	2,352	2,280	2,352	66,600	2,352
2023-05-30	2,345	2,345	2,302	2,322	20,100	2,322
2023-05-29	2,358	2,365	2,338	2,346	20,800	2,346
2023-05-26	2,378	2,380	2,331	2,335	27,100	2,335
2023-05-25	2,363	2,387	2,346	2,378	16,900	2,378
2023-05-24	2,372	2,385	2,357	2,357	11,700	2,357
2023-05-23	2,427	2,437	2,363	2,385	30,000	2,385
2023-05-22	2,398	2,425	2,390	2,425	11,400	2,425
2023-05-19	2,421	2,427	2,394	2,398	14,100	2,398
2023-05-18	2,470	2,470	2,400	2,421	27,200	2,421
2023-05-17	2,440	2,451	2,422	2,440	28,400	2,440
2023-05-16	2,450	2,491	2,431	2,445	36,700	2,445
2023-05-15	2,388	2,443	2,388	2,435	23,400	2,435
2023-05-12	2,434	2,434	2,345	2,357	50,200	2,357
2023-05-11	2,508	2,508	2,392	2,434	53,900	2,434
2023-05-10	2,550	2,555	2,460	2,521	58,600	2,521
2023-05-09	2,492	2,538	2,481	2,532	39,900	2,532
2023-05-08	2,449	2,490	2,449	2,475	21,600	2,475
2023-05-02	2,467	2,467	2,422	2,449	15,500	2,449
2023-05-01	2,455	2,473	2,436	2,471	28,100	2,471
2023-04-28	2,400	2,450	2,386	2,450	33,400	2,450
2023-04-27	2,350	2,376	2,318	2,354	26,100	2,354
2023-04-26	2,398	2,414	2,350	2,362	22,800	2,362
2023-04-25	2,374	2,430	2,371	2,401	30,000	2,401
2023-04-24	2,355	2,371	2,342	2,369	11,000	2,369
2023-04-21	2,349	2,361	2,341	2,354	16,600	2,354
2023-04-20	2,282	2,345	2,282	2,338	18,600	2,338
2023-04-19	2,294	2,300	2,277	2,297	18,400	2,297
2023-04-18	2,295	2,319	2,278	2,318	23,200	2,318
2023-04-17	2,284	2,288	2,266	2,284	11,600	2,284
2023-04-14	2,269	2,284	2,254	2,284	20,700	2,284
2023-04-13	2,245	2,270	2,245	2,269	8,900	2,269
2023-04-12	2,253	2,260	2,237	2,260	12,100	2,260
2023-04-11	2,249	2,250	2,226	2,245	16,100	2,245
2023-04-10	2,215	2,234	2,206	2,226	10,100	2,226
2023-04-07	2,180	2,231	2,180	2,213	14,800	2,213
2023-04-06	2,187	2,205	2,181	2,195	31,400	2,195
2023-04-05	2,277	2,277	2,224	2,231	29,000	2,231
2023-04-04	2,259	2,290	2,244	2,287	40,200	2,287
2023-04-03	2,245	2,265	2,227	2,257	31,300	2,257
2023-03-31	2,201	2,242	2,201	2,225	34,500	2,225
2023-03-30	2,168	2,210	2,159	2,192	29,400	2,192
2023-03-29	2,130	2,200	2,121	2,190	45,300	2,190
2023-03-28	2,134	2,135	2,099	2,111	20,900	2,111
2023-03-27	2,101	2,158	2,098	2,126	18,300	2,126
2023-03-24	2,099	2,102	2,072	2,088	12,400	2,088
2023-03-23	2,085	2,099	2,051	2,099	13,300	2,099
2023-03-22	2,100	2,100	2,079	2,085	18,600	2,085
2023-03-20	2,107	2,107	2,047	2,059	17,300	2,059
2023-03-17	2,089	2,143	2,071	2,107	17,900	2,107
2023-03-16	2,062	2,082	2,062	2,077	16,600	2,077
2023-03-15	2,081	2,131	2,081	2,123	15,500	2,123
2023-03-14	2,115	2,118	2,053	2,082	25,000	2,082
2023-03-13	2,196	2,196	2,137	2,154	14,200	2,154
2023-03-10	2,200	2,212	2,190	2,199	39,200	2,199
2023-03-09	2,182	2,234	2,175	2,222	33,900	2,222
2023-03-08	2,169	2,181	2,155	2,172	17,300	2,172
2023-03-07	2,148	2,183	2,148	2,169	25,200	2,169
2023-03-06	2,158	2,158	2,136	2,146	13,700	2,146
2023-03-03	2,125	2,158	2,113	2,152	31,700	2,152
2023-03-02	2,114	2,138	2,101	2,108	21,300	2,108
2023-03-01	2,091	2,137	2,089	2,126	22,600	2,126
2023-02-28	2,179	2,179	2,099	2,115	55,000	2,115
2023-02-27	2,163	2,177	2,163	2,174	13,500	2,174
2023-02-24	2,113	2,164	2,110	2,163	36,500	2,163
2023-02-22	2,100	2,109	2,088	2,101	28,800	2,101
2023-02-21	2,101	2,106	2,090	2,100	19,600	2,100
2023-02-20	2,074	2,109	2,074	2,101	22,900	2,101
2023-02-17	2,079	2,086	2,071	2,074	14,600	2,074
2023-02-16	2,100	2,107	2,091	2,099	17,400	2,099
2023-02-15	2,099	2,107	2,091	2,092	14,400	2,092
2023-02-14	2,076	2,100	2,071	2,099	18,700	2,099
2023-02-13	2,048	2,074	2,047	2,066	19,700	2,066
2023-02-10	2,039	2,056	2,024	2,048	41,000	2,048
2023-02-09	2,040	2,059	2,040	2,047	21,600	2,047
2023-02-08	2,074	2,085	2,041	2,047	22,700	2,047
2023-02-07	2,074	2,088	2,062	2,074	20,700	2,074
2023-02-06	2,053	2,085	2,053	2,074	27,000	2,074
2023-02-03	2,061	2,072	2,058	2,061	14,400	2,061
2023-02-02	2,108	2,108	2,080	2,082	13,600	2,082
2023-02-01	2,117	2,120	2,091	2,093	15,400	2,093
2023-01-31	2,078	2,117	2,078	2,111	44,200	2,111
2023-01-30	2,077	2,085	2,065	2,074	35,500	2,074
2023-01-27	2,067	2,076	2,058	2,073	16,100	2,073
2023-01-26	2,064	2,076	2,053	2,067	25,200	2,067
2023-01-25	2,045	2,074	2,040	2,064	31,300	2,064
2023-01-24	2,022	2,056	2,022	2,051	29,800	2,051
2023-01-23	1,996	2,015	1,990	2,012	28,200	2,012
2023-01-20	1,976	1,990	1,976	1,979	7,200	1,979
2023-01-19	1,985	1,992	1,975	1,976	15,200	1,976
2023-01-18	1,969	1,999	1,967	1,991	24,100	1,991
2023-01-17	1,941	1,961	1,941	1,959	17,500	1,959
2023-01-16	1,928	1,959	1,928	1,941	14,500	1,941
2023-01-13	1,931	1,949	1,929	1,940	15,200	1,940
2023-01-12	1,929	1,949	1,918	1,947	17,800	1,947
2023-01-11	1,909	1,938	1,909	1,929	18,700	1,929
2023-01-10	1,908	1,925	1,891	1,896	20,600	1,896
2023-01-06	1,896	1,912	1,889	1,908	19,300	1,908
2023-01-05	1,898	1,906	1,885	1,897	25,400	1,897
2023-01-04	1,913	1,914	1,888	1,898	25,300	1,898

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 [2023年度]

5946 (株)長府製作所の時系列データ [2023年度]