5945 天龍製鋸(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-031,7821,7821,7821,7821001,782
2024-12-021,7901,7901,7811,7825001,782
2024-11-291,7891,7891,7891,7891001,789
2024-11-281,7891,7891,7891,7891001,789
2024-11-271,7891,7891,7881,7881,5001,788
2024-11-261,7881,7881,7881,7881001,788
2024-11-251,7911,7911,7861,7867001,786
2024-11-221,7841,7871,7791,7791,5001,779
2024-11-21---1,784-1,784
2024-11-20---1,784-1,784
2024-11-191,8151,8151,8001,8002001,800
2024-11-181,7901,8281,7901,8289001,828
2024-11-151,8281,8281,8281,8281001,828
2024-11-141,8281,8281,8281,8283001,828
2024-11-131,8011,8281,8011,8282001,828
2024-11-121,8191,8191,8191,8191001,819
2024-11-111,8311,8311,8021,8025001,802
2024-11-081,8311,8321,8311,8314001,831
2024-11-071,7801,8011,7781,8015001,801
2024-11-061,7881,7901,7881,7907001,790
2024-11-051,7891,7891,7711,7717001,771
2024-11-011,7831,7831,7831,7831001,783
2024-10-31---1,774-1,774
2024-10-301,7741,7741,7741,7741001,774
2024-10-29---1,776-1,776
2024-10-281,7751,7761,7751,7762,7001,776
2024-10-251,7821,7971,7781,7782,5001,778
2024-10-241,7821,7821,7821,7821001,782
2024-10-231,7701,7801,7701,7805001,780
2024-10-221,7991,7991,7991,7991001,799
2024-10-211,7711,7711,7711,7712001,771
2024-10-181,7641,7701,7641,7704001,770
2024-10-171,7831,7831,7701,7707001,770
2024-10-161,7951,7951,7791,7835001,783
2024-10-151,7981,7981,7981,7981001,798
2024-10-111,8031,8041,7801,7988001,798
2024-10-101,8081,8091,7991,7998001,799
2024-10-091,8021,8081,8021,8082001,808
2024-10-081,8191,8191,8191,8191001,819
2024-10-071,8151,8201,8151,8207001,820
2024-10-041,8131,8271,8131,8131,1001,813
2024-10-031,8281,8281,8131,8131,5001,813
2024-10-021,8281,8281,8281,8281001,828
2024-10-011,8291,8291,8291,8291001,829
2024-09-301,8371,8371,8301,8303001,830
2024-09-271,8381,8381,8371,8373001,837
2024-09-261,8511,8511,8371,8378,5001,837
2024-09-251,8551,8581,8551,8585,4001,858
2024-09-241,8801,8801,8401,8554001,855
2024-09-201,8491,8541,8171,8545,0001,854
2024-09-191,8781,8781,8481,8491,6001,849
2024-09-181,8801,8801,8791,8795001,879
2024-09-171,8831,8831,8401,8802,1001,880
2024-09-13---1,882-1,882
2024-09-121,8701,8831,8701,8822,6001,882
2024-09-11---1,870-1,870
2024-09-101,8701,8701,8701,8701001,870
2024-09-091,8691,8691,8691,8691001,869
2024-09-061,8801,8801,8701,8703,0001,870
2024-09-051,8801,8801,8701,8704001,870
2024-09-041,8601,8831,8511,8832,0001,883
2024-09-031,8991,8991,8591,8982,4001,898
2024-09-021,8841,8941,8841,8948001,894
2024-08-301,8711,8841,8711,8844,5001,884
2024-08-291,8861,8861,8851,8852001,885
2024-08-281,8651,8661,8621,8621,8001,862
2024-08-271,8911,8911,8621,8623,7001,862
2024-08-261,8621,8911,8621,8913,9001,891
2024-08-231,8921,8921,8921,8921001,892
2024-08-221,8941,8941,8941,8941001,894
2024-08-211,8721,8961,8611,8968001,896
2024-08-20---1,900-1,900
2024-08-19---1,900-1,900
2024-08-161,9001,9001,9001,9003001,900
2024-08-151,9001,9001,9001,9001001,900
2024-08-141,8831,9011,8831,9002,3001,900
2024-08-131,9001,9001,9001,9004001,900
2024-08-091,8971,9001,8691,9001,2001,900
2024-08-081,7981,8971,7981,8971,1001,897
2024-08-071,8491,8781,8451,8787001,878
2024-08-061,8971,8971,8891,8894001,889
2024-08-051,8501,9001,7011,90013,4001,900
2024-08-021,9421,9421,8621,9026001,902
2024-08-011,9821,9821,9301,9457,2001,945
2024-07-311,9891,9891,9831,9834,1001,983
2024-07-301,9951,9951,9951,9953,2001,995
2024-07-291,9991,9991,9991,9993,2001,999
2024-07-262,0002,0002,0002,0003,1002,000
2024-07-251,9482,0001,8502,00012,2002,000
2024-07-241,9051,9901,9001,95216,6001,952
2024-07-231,9041,9041,8761,9002,3001,900
2024-07-22---1,925-1,925
2024-07-191,9291,9291,8911,9259001,925
2024-07-18---1,920-1,920
2024-07-17---1,920-1,920
2024-07-161,9201,9201,9201,9202001,920
2024-07-121,9021,9281,9021,9283001,928
2024-07-111,9291,9291,8611,9151,2001,915
2024-07-10---1,930-1,930
2024-07-091,8851,9301,8851,9305,0001,930
2024-07-081,9231,9251,9211,9254001,925
2024-07-051,9001,9261,9001,9182,4001,918
2024-07-041,9171,9171,9001,9007001,900
2024-07-031,9161,9171,8501,9176001,917
2024-07-02---1,918-1,918
2024-07-011,9181,9181,9181,9183001,918
2024-06-281,8901,9181,8901,9182001,918
2024-06-271,9441,9441,9081,9206001,920
2024-06-261,9501,9501,9481,9486,1001,948
2024-06-251,9401,9501,9201,9458,8001,945
2024-06-241,8801,9401,8771,94011,7001,940
2024-06-211,8881,8881,8871,8872001,887
2024-06-201,8881,8901,8881,8884,3001,888
2024-06-191,8891,8891,8621,8877001,887
2024-06-181,8891,8901,8891,8906001,890
2024-06-171,8901,8901,8901,8905001,890
2024-06-141,8661,8761,8511,8762,1001,876
2024-06-131,8531,8781,8531,8662,3001,866
2024-06-12---1,880-1,880
2024-06-111,8801,8801,8801,8801001,880
2024-06-101,8801,8801,8801,8801001,880
2024-06-071,8801,8801,8801,8805001,880
2024-06-061,8951,8951,8661,8881,9001,888
2024-06-051,8561,8901,8561,8901,2001,890
2024-06-041,8961,8961,8701,8901,1001,890
2024-06-031,8901,8901,8901,8902001,890
2024-05-311,8521,8891,8521,8893001,889
2024-05-301,8901,8901,8901,8901001,890
2024-05-291,8951,8961,8251,8901,6001,890
2024-05-281,8751,8751,8751,8752001,875
2024-05-271,8591,8781,8591,8785,9001,878
2024-05-241,8291,8591,8291,8591,2001,859
2024-05-231,8241,8671,8191,8677,1001,867
2024-05-221,8241,8241,8181,8195001,819
2024-05-211,8161,8291,8061,8281,5001,828
2024-05-201,7921,8321,7921,8164,8001,816
2024-05-171,8111,8491,8111,8304,9001,830
2024-05-161,8011,8391,8001,8155,8001,815
2024-05-151,7501,8511,7501,85018,7001,850
2024-05-141,6781,6781,6661,6678001,667
2024-05-131,6801,6801,6751,6758001,675
2024-05-101,6801,6801,6661,6807001,680
2024-05-091,6801,6801,6691,6691,4001,669
2024-05-081,6751,6851,6561,6852,4001,685
2024-05-071,6711,6711,6711,6714001,671
2024-05-021,6621,6711,6621,6714001,671
2024-05-011,6781,6781,6551,6785001,678
2024-04-301,6541,6791,6541,6798001,679
2024-04-26---1,680-1,680
2024-04-251,6901,6901,6801,6802,8001,680
2024-04-241,6901,6901,6901,6903001,690
2024-04-23---1,690-1,690
2024-04-221,6831,6991,6831,6907001,690
2024-04-191,6501,7001,6501,7001,9001,700
2024-04-18---1,670-1,670
2024-04-171,6691,6701,6601,6702,0001,670
2024-04-161,6521,6701,6411,6695001,669
2024-04-151,6651,6821,6651,6826001,682
2024-04-121,6931,6931,6931,6931001,693
2024-04-111,6931,6931,6931,6931001,693
2024-04-101,6911,6931,6911,6933001,693
2024-04-091,7001,7001,6911,6913001,691
2024-04-081,6961,6971,6911,6977001,697
2024-04-051,6551,6971,6551,6954,5001,695
2024-04-041,6951,6951,6951,6951001,695
2024-04-031,7051,7091,6831,6951,2001,695
2024-04-021,7021,7141,6951,7111,9001,711
2024-04-011,6801,7271,6801,7272,7001,727
2024-03-291,6671,7001,6451,6802,6001,680
2024-03-281,6961,6961,6961,6961001,696
2024-03-271,6831,7001,6831,7003,8001,700
2024-03-261,7001,7001,6831,6832,8001,683
2024-03-251,6851,7001,6831,7001,9001,700
2024-03-221,6801,6831,6801,6834,5001,683
2024-03-211,6791,6801,6521,6801,3001,680
2024-03-191,6471,6831,6471,6831,6001,683
2024-03-181,6601,6691,6381,6462,1001,646
2024-03-151,6341,6631,6341,6493001,649
2024-03-141,6501,6601,6221,6604,9001,660
2024-03-131,6221,6491,6101,6489,9001,648
2024-03-121,6311,6621,6281,65313,2001,653
2024-03-111,6531,6641,6531,6573001,657
2024-03-081,6701,6701,6511,6688001,668
2024-03-07---1,677-1,677
2024-03-061,6501,6771,6501,6773,1001,677
2024-03-051,6601,6601,6601,6601001,660
2024-03-041,6761,6761,6371,6512,5001,651
2024-03-011,6791,6791,6381,6654,7001,665
2024-02-291,6611,6631,6611,6616001,661
2024-02-281,6911,6911,6711,6861,4001,686
2024-02-271,6891,7081,6891,7082,8001,708
2024-02-261,6921,6921,6701,6835,0001,683
2024-02-221,6901,6911,6701,6918001,691
2024-02-211,7001,7001,6631,6652,8001,665
2024-02-201,6921,6921,6581,6781,6001,678
2024-02-191,6901,7021,6831,7024001,702
2024-02-161,7001,7001,6801,6903001,690
2024-02-151,7011,7011,6931,7009001,700
2024-02-141,6921,7201,6921,7019001,701
2024-02-131,7201,7201,6871,7141,6001,714
2024-02-091,7201,7301,7201,7302,1001,730
2024-02-081,7301,7301,6901,7244001,724
2024-02-07---1,730-1,730
2024-02-061,7301,7301,7301,7301001,730
2024-02-05---1,730-1,730
2024-02-021,7301,7301,7301,7301001,730
2024-02-011,7131,7381,7131,7252,0001,725
2024-01-311,6951,7201,6801,7134,7001,713
2024-01-301,6741,6951,6411,6856,3001,685
2024-01-291,6551,6701,6551,6581,2001,658
2024-01-261,6691,6691,6531,6551,6001,655
2024-01-251,6671,6691,6401,6693,7001,669
2024-01-241,6561,6671,6441,6671,7001,667
2024-01-231,6701,6751,6661,6662,1001,666
2024-01-221,6791,6791,6681,6704001,670
2024-01-191,6761,6791,6531,6791,5001,679
2024-01-181,6511,6691,6511,6679001,667
2024-01-171,6611,6611,6571,6576001,657
2024-01-161,6651,6651,6591,6655001,665
2024-01-151,6871,6871,6631,6649001,664
2024-01-121,6631,6881,6631,6882001,688
2024-01-111,6801,6801,6661,6687001,668
2024-01-101,6861,6861,6501,6741,5001,674
2024-01-091,6901,6931,6901,6905001,690
2024-01-051,6771,6961,6771,6962,0001,696
2024-01-041,6891,7061,6871,6882,9001,688

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