5945 天龍製鋸(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,834 | 1,860 | 1,765 | 1,823 | 7,600 | 1,823 |
| 2025-04-03 | 1,813 | 1,874 | 1,813 | 1,874 | 1,800 | 1,874 |
| 2025-04-02 | 1,856 | 1,890 | 1,822 | 1,890 | 4,000 | 1,890 |
| 2025-04-01 | 1,850 | 1,884 | 1,770 | 1,884 | 5,600 | 1,884 |
| 2025-03-31 | 1,875 | 1,922 | 1,873 | 1,885 | 3,300 | 1,885 |
| 2025-03-28 | 1,886 | 1,911 | 1,822 | 1,911 | 4,500 | 1,911 |
| 2025-03-27 | 1,904 | 1,942 | 1,904 | 1,942 | 1,600 | 1,942 |
| 2025-03-26 | 1,900 | 1,903 | 1,900 | 1,903 | 11,700 | 1,903 |
| 2025-03-25 | 1,905 | 1,905 | 1,900 | 1,901 | 3,300 | 1,901 |
| 2025-03-24 | 1,945 | 1,950 | 1,900 | 1,905 | 5,200 | 1,905 |
| 2025-03-21 | 1,935 | 1,941 | 1,935 | 1,941 | 1,000 | 1,941 |
| 2025-03-19 | 1,901 | 1,920 | 1,900 | 1,919 | 3,000 | 1,919 |
| 2025-03-18 | 1,906 | 1,918 | 1,900 | 1,900 | 3,800 | 1,900 |
| 2025-03-17 | 1,916 | 1,930 | 1,905 | 1,906 | 1,600 | 1,906 |
| 2025-03-14 | 1,906 | 1,914 | 1,903 | 1,905 | 1,400 | 1,905 |
| 2025-03-13 | 1,872 | 1,897 | 1,872 | 1,897 | 1,200 | 1,897 |
| 2025-03-12 | 1,870 | 1,871 | 1,870 | 1,871 | 1,700 | 1,871 |
| 2025-03-11 | 1,882 | 1,884 | 1,882 | 1,884 | 500 | 1,884 |
| 2025-03-10 | 1,870 | 1,884 | 1,868 | 1,884 | 1,600 | 1,884 |
| 2025-03-07 | 1,869 | 1,869 | 1,868 | 1,869 | 1,200 | 1,869 |
| 2025-03-06 | 1,855 | 1,865 | 1,855 | 1,865 | 200 | 1,865 |
| 2025-03-05 | 1,852 | 1,852 | 1,843 | 1,847 | 700 | 1,847 |
| 2025-03-04 | 1,852 | 1,852 | 1,834 | 1,852 | 800 | 1,852 |
| 2025-03-03 | 1,863 | 1,863 | 1,855 | 1,859 | 600 | 1,859 |
| 2025-02-28 | 1,850 | 1,869 | 1,850 | 1,863 | 1,600 | 1,863 |
| 2025-02-27 | 1,875 | 1,875 | 1,875 | 1,875 | 400 | 1,875 |
| 2025-02-26 | 1,890 | 1,890 | 1,871 | 1,880 | 1,600 | 1,880 |
| 2025-02-25 | 1,890 | 1,899 | 1,890 | 1,890 | 3,000 | 1,890 |
| 2025-02-21 | 1,890 | 1,890 | 1,890 | 1,890 | 600 | 1,890 |
| 2025-02-20 | 1,885 | 1,890 | 1,877 | 1,890 | 1,500 | 1,890 |
| 2025-02-19 | 1,880 | 1,880 | 1,877 | 1,877 | 500 | 1,877 |
| 2025-02-18 | 1,887 | 1,887 | 1,876 | 1,877 | 500 | 1,877 |
| 2025-02-17 | 1,888 | 1,889 | 1,888 | 1,889 | 600 | 1,889 |
| 2025-02-14 | 1,875 | 1,884 | 1,875 | 1,884 | 300 | 1,884 |
| 2025-02-13 | 1,875 | 1,885 | 1,868 | 1,876 | 1,400 | 1,876 |
| 2025-02-12 | 1,875 | 1,875 | 1,853 | 1,873 | 1,000 | 1,873 |
| 2025-02-10 | 1,860 | 1,880 | 1,850 | 1,850 | 2,500 | 1,850 |
| 2025-02-07 | 1,813 | 1,836 | 1,800 | 1,836 | 4,500 | 1,836 |
| 2025-02-06 | 1,818 | 1,818 | 1,818 | 1,818 | 700 | 1,818 |
| 2025-02-05 | 1,807 | 1,810 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2025-02-04 | 1,800 | 1,809 | 1,795 | 1,795 | 1,600 | 1,795 |
| 2025-02-03 | 1,792 | 1,792 | 1,787 | 1,792 | 2,300 | 1,792 |
| 2025-01-31 | 1,798 | 1,799 | 1,794 | 1,794 | 600 | 1,794 |
| 2025-01-30 | 1,793 | 1,798 | 1,770 | 1,798 | 1,300 | 1,798 |
| 2025-01-29 | 1,771 | 1,787 | 1,771 | 1,787 | 300 | 1,787 |
| 2025-01-28 | 1,767 | 1,798 | 1,767 | 1,794 | 2,000 | 1,794 |
| 2025-01-27 | 1,780 | 1,780 | 1,750 | 1,768 | 6,100 | 1,768 |
| 2025-01-24 | 1,784 | 1,785 | 1,772 | 1,780 | 700 | 1,780 |
| 2025-01-23 | 1,755 | 1,790 | 1,755 | 1,790 | 2,200 | 1,790 |
| 2025-01-22 | 1,778 | 1,795 | 1,778 | 1,795 | 600 | 1,795 |
| 2025-01-21 | 1,771 | 1,773 | 1,771 | 1,773 | 200 | 1,773 |
| 2025-01-20 | 1,777 | 1,780 | 1,775 | 1,775 | 600 | 1,775 |
| 2025-01-17 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2025-01-16 | - | - | - | 1,777 | - | 1,777 |
| 2025-01-15 | 1,791 | 1,791 | 1,777 | 1,777 | 600 | 1,777 |
| 2025-01-14 | 1,778 | 1,778 | 1,778 | 1,778 | 400 | 1,778 |
| 2025-01-10 | 1,799 | 1,799 | 1,797 | 1,797 | 1,000 | 1,797 |
| 2025-01-09 | 1,795 | 1,795 | 1,771 | 1,785 | 2,600 | 1,785 |
| 2025-01-08 | 1,795 | 1,795 | 1,794 | 1,794 | 200 | 1,794 |
| 2025-01-07 | 1,780 | 1,790 | 1,780 | 1,786 | 3,600 | 1,786 |
| 2025-01-06 | 1,786 | 1,786 | 1,780 | 1,780 | 1,700 | 1,780 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株