5945 天龍製鋸(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,0553,0753,0303,0753,0003,075
2022-09-273,0503,0553,0503,0552003,055
2022-09-263,0503,1203,0503,0502,0003,050
2022-09-223,0553,0953,0503,0501,5003,050
2022-09-21---3,095-3,095
2022-09-203,0803,0953,0503,0952,7003,095
2022-09-163,0853,0853,0653,0801,4003,080
2022-09-153,0853,0903,0803,0855003,085
2022-09-143,0403,0853,0353,0851,0003,085
2022-09-133,0453,0553,0453,0508003,050
2022-09-123,0503,0703,0503,0602,2003,060
2022-09-093,0753,0853,0753,0852003,085
2022-09-083,0953,0953,0953,0951003,095
2022-09-073,0653,0953,0653,0956003,095
2022-09-063,0553,0603,0553,0603003,060
2022-09-053,1553,1553,0603,0854,2003,085
2022-09-023,0953,1353,0903,1351,8003,135
2022-09-013,1803,1803,1103,1651,0003,165
2022-08-313,1753,1803,1453,1808003,180
2022-08-303,1803,1803,1353,1751,4003,175
2022-08-293,1803,1803,1503,1802,1003,180
2022-08-263,1853,1853,1803,1802003,180
2022-08-253,1853,1853,1803,1802003,180
2022-08-24---3,170-3,170
2022-08-233,1903,1903,1703,1707003,170
2022-08-223,1603,1653,1603,1652003,165
2022-08-193,1653,1753,1653,1754003,175
2022-08-18---3,180-3,180
2022-08-173,1703,1803,1603,1807003,180
2022-08-163,1903,1903,1603,1704003,170
2022-08-153,1753,1803,1503,1801,6003,180
2022-08-123,2003,2003,1703,1702003,170
2022-08-103,1703,1853,1703,1801,2003,180
2022-08-093,1903,1953,1453,1608003,160
2022-08-083,1903,1903,1853,1907003,190
2022-08-053,1353,1703,1153,1708003,170
2022-08-043,1303,1353,1053,1358003,135
2022-08-033,1703,1703,1003,1001,0003,100
2022-08-023,1853,2003,1553,1701,8003,170
2022-08-013,2203,2353,1053,15510,6003,155
2022-07-293,0803,0803,0503,0802,8003,080
2022-07-283,0803,0803,0253,0804,0003,080
2022-07-273,0603,0803,0203,0806,8003,080
2022-07-263,0503,0553,0503,0552,5003,055
2022-07-253,0453,0503,0353,0503,4003,050
2022-07-223,0403,0453,0403,0453003,045
2022-07-21---3,035-3,035
2022-07-203,0553,0553,0353,0351,3003,035
2022-07-193,0453,0453,0453,0452003,045
2022-07-153,0503,0503,0503,0504003,050
2022-07-143,0353,0403,0353,0403003,040
2022-07-133,0203,0353,0203,0358003,035
2022-07-123,0403,0403,0303,0353003,035
2022-07-113,0403,0503,0403,0503003,050
2022-07-083,0453,0453,0253,0408003,040
2022-07-073,0403,0403,0153,0306003,030
2022-07-063,0153,0253,0153,0252003,025
2022-07-05---3,015-3,015
2022-07-043,0003,0153,0003,0156003,015
2022-07-013,0203,0203,0003,0004003,000
2022-06-303,0153,0153,0153,0151003,015
2022-06-293,0203,0203,0203,0201003,020
2022-06-28---3,055-3,055
2022-06-273,0553,0553,0153,0552,1003,055
2022-06-243,0403,0403,0403,0401003,040
2022-06-233,0153,0453,0153,0458003,045
2022-06-223,0403,0403,0153,0254003,025
2022-06-213,0103,0553,0103,0409003,040
2022-06-203,0453,0453,0003,0301,2003,030
2022-06-172,9903,0452,9903,0454003,045
2022-06-163,1003,1003,0553,0552,1003,055
2022-06-152,9903,0152,9903,0157003,015
2022-06-143,0203,0203,0203,0201003,020
2022-06-133,0203,0353,0203,0203003,020
2022-06-102,9993,0202,9993,0203003,020
2022-06-093,0153,0153,0103,0104003,010
2022-06-083,0103,0253,0053,0056003,005
2022-06-073,0253,0252,9883,0051,6003,005
2022-06-063,0103,0153,0103,0157003,015
2022-06-03---3,015-3,015
2022-06-022,9963,0152,9903,0152,4003,015
2022-06-013,0053,0052,9902,9963002,996
2022-05-313,0003,0052,9823,0052,1003,005
2022-05-303,0053,0203,0003,0204003,020
2022-05-273,0303,0303,0003,0003,5003,000
2022-05-263,0253,0303,0153,0251,7003,025
2022-05-252,9852,9852,9852,9859002,985
2022-05-242,9752,9802,9752,9801,1002,980
2022-05-233,0003,0103,0003,0001,1003,000
2022-05-203,0053,0152,9883,0002,3003,000
2022-05-192,9903,0452,9893,0051,6003,005
2022-05-183,0353,0353,0053,0056003,005
2022-05-172,9983,0302,9983,0302,4003,030
2022-05-162,9973,0052,9892,9891,3002,989
2022-05-132,9853,0102,9682,9894,3002,989
2022-05-123,0003,0002,9992,9998002,999
2022-05-112,9753,0002,9753,0008003,000
2022-05-103,0003,0002,9732,9758002,975
2022-05-093,0553,0552,9683,0103,9003,010
2022-05-063,0453,0553,0453,0553003,055
2022-05-023,0453,0503,0153,0452,6003,045
2022-04-283,0353,0503,0103,0501,0003,050
2022-04-273,0003,0353,0003,0356003,035
2022-04-263,0153,0203,0003,0107003,010
2022-04-253,0403,0403,0403,0408003,040
2022-04-223,0353,0403,0103,0401,5003,040
2022-04-213,0103,0403,0103,0401,7003,040
2022-04-203,0253,0253,0053,0108003,010
2022-04-193,0003,0252,9993,0251,9003,025
2022-04-183,0203,0203,0003,0004003,000
2022-04-152,9823,0202,9323,0204003,020
2022-04-14---3,040-3,040
2022-04-133,0453,0453,0403,0408003,040
2022-04-123,0453,0453,0153,0201,0003,020
2022-04-113,0453,0453,0453,0451003,045
2022-04-083,0203,0203,0203,0201003,020
2022-04-073,0153,0403,0103,0401,5003,040
2022-04-063,0053,0453,0053,0401,1003,040
2022-04-053,0403,0403,0103,0103003,010
2022-04-043,0103,0453,0103,0101,0003,010
2022-04-013,0003,0253,0003,0106003,010
2022-03-313,0003,0303,0003,0303003,030
2022-03-303,0053,0152,9852,9884,2002,988
2022-03-293,1003,1003,0653,1004,5003,100
2022-03-283,0953,0953,0403,0653,9003,065
2022-03-253,0853,1003,0603,0854,6003,085
2022-03-243,0853,0903,0803,0851,0003,085
2022-03-233,1003,1003,0503,0654,1003,065
2022-03-223,0903,1403,0803,1003,6003,100
2022-03-183,0653,0903,0603,0909003,090
2022-03-173,0603,0603,0503,0505003,050
2022-03-163,0453,0453,0403,0403003,040
2022-03-153,0003,0253,0003,0002,1003,000
2022-03-143,0003,0002,9983,0001,0003,000
2022-03-112,9652,9982,9652,9982002,998
2022-03-102,9563,0052,9552,9662,0002,966
2022-03-092,9982,9982,9482,9553002,955
2022-03-082,9422,9892,9392,9899002,989
2022-03-073,0003,0002,9412,9603,8002,960
2022-03-043,0103,0302,9883,0005,6003,000
2022-03-033,0153,0303,0053,0103,7003,010
2022-03-023,0553,0553,0103,0155,6003,015
2022-03-013,0703,0703,0453,0552,5003,055
2022-02-283,0903,1203,0403,0701,4003,070
2022-02-25---3,090-3,090
2022-02-243,0353,0903,0203,0903,1003,090
2022-02-223,0603,1053,0353,1052,6003,105
2022-02-213,0953,1053,0603,0703,3003,070
2022-02-183,1253,1353,0003,1257,2003,125
2022-02-173,1403,1653,1303,1652,1003,165
2022-02-163,1653,1653,1303,1401,0003,140
2022-02-153,1703,1703,1403,1702,1003,170
2022-02-143,2453,2453,1653,2153,3003,215
2022-02-103,3153,3503,2303,2656,5003,265
2022-02-093,1353,2303,1353,2002,5003,200
2022-02-083,1603,1603,1603,1602003,160
2022-02-073,1653,1653,1653,1655003,165
2022-02-04---3,170-3,170
2022-02-03---3,170-3,170
2022-02-023,1703,1703,1703,1701003,170
2022-02-013,1703,1853,1703,1854003,185
2022-01-313,0803,1853,0803,1858003,185
2022-01-283,1903,1903,1903,1902,8003,190
2022-01-273,1903,1903,1903,1901,4003,190
2022-01-263,2103,2203,1903,1906003,190
2022-01-253,1503,2003,1503,1701,4003,170
2022-01-243,1553,1553,1203,1507003,150
2022-01-213,1503,1553,1503,1554003,155
2022-01-203,1503,1553,1203,1556003,155
2022-01-193,1103,1553,1103,1553003,155
2022-01-183,1703,1703,1703,1702003,170
2022-01-173,1603,1753,1603,1753003,175
2022-01-143,1353,2003,1353,1558003,155
2022-01-133,1353,2003,1353,1951,6003,195
2022-01-123,1903,2003,1903,2005003,200
2022-01-113,2353,2353,1403,2104003,210
2022-01-073,1953,2353,1103,2351,7003,235
2022-01-06---3,260-3,260
2022-01-053,2803,2803,2603,2604003,260
2022-01-043,1953,2603,1353,2602,1003,260

分割・併合履歴 : [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株