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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,100 | 2,000 |
| 2024-07-25 | 1,948 | 2,000 | 1,850 | 2,000 | 12,200 | 2,000 |
| 2024-07-24 | 1,905 | 1,990 | 1,900 | 1,952 | 16,600 | 1,952 |
| 2024-07-23 | 1,904 | 1,904 | 1,876 | 1,900 | 2,300 | 1,900 |
| 2024-07-22 | - | - | - | 1,925 | - | 1,925 |
| 2024-07-19 | 1,929 | 1,929 | 1,891 | 1,925 | 900 | 1,925 |
| 2024-07-18 | - | - | - | 1,920 | - | 1,920 |
| 2024-07-17 | - | - | - | 1,920 | - | 1,920 |
| 2024-07-16 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 1,920 |
| 2024-07-12 | 1,902 | 1,928 | 1,902 | 1,928 | 300 | 1,928 |
| 2024-07-11 | 1,929 | 1,929 | 1,861 | 1,915 | 1,200 | 1,915 |
| 2024-07-10 | - | - | - | 1,930 | - | 1,930 |
| 2024-07-09 | 1,885 | 1,930 | 1,885 | 1,930 | 5,000 | 1,930 |
| 2024-07-08 | 1,923 | 1,925 | 1,921 | 1,925 | 400 | 1,925 |
| 2024-07-05 | 1,900 | 1,926 | 1,900 | 1,918 | 2,400 | 1,918 |
| 2024-07-04 | 1,917 | 1,917 | 1,900 | 1,900 | 700 | 1,900 |
| 2024-07-03 | 1,916 | 1,917 | 1,850 | 1,917 | 600 | 1,917 |
| 2024-07-02 | - | - | - | 1,918 | - | 1,918 |
| 2024-07-01 | 1,918 | 1,918 | 1,918 | 1,918 | 300 | 1,918 |
| 2024-06-28 | 1,890 | 1,918 | 1,890 | 1,918 | 200 | 1,918 |
| 2024-06-27 | 1,944 | 1,944 | 1,908 | 1,920 | 600 | 1,920 |
| 2024-06-26 | 1,950 | 1,950 | 1,948 | 1,948 | 6,100 | 1,948 |
| 2024-06-25 | 1,940 | 1,950 | 1,920 | 1,945 | 8,800 | 1,945 |
| 2024-06-24 | 1,880 | 1,940 | 1,877 | 1,940 | 11,700 | 1,940 |
| 2024-06-21 | 1,888 | 1,888 | 1,887 | 1,887 | 200 | 1,887 |
| 2024-06-20 | 1,888 | 1,890 | 1,888 | 1,888 | 4,300 | 1,888 |
| 2024-06-19 | 1,889 | 1,889 | 1,862 | 1,887 | 700 | 1,887 |
| 2024-06-18 | 1,889 | 1,890 | 1,889 | 1,890 | 600 | 1,890 |
| 2024-06-17 | 1,890 | 1,890 | 1,890 | 1,890 | 500 | 1,890 |
| 2024-06-14 | 1,866 | 1,876 | 1,851 | 1,876 | 2,100 | 1,876 |
| 2024-06-13 | 1,853 | 1,878 | 1,853 | 1,866 | 2,300 | 1,866 |
| 2024-06-12 | - | - | - | 1,880 | - | 1,880 |
| 2024-06-11 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-06-10 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-06-07 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 1,880 |
| 2024-06-06 | 1,895 | 1,895 | 1,866 | 1,888 | 1,900 | 1,888 |
| 2024-06-05 | 1,856 | 1,890 | 1,856 | 1,890 | 1,200 | 1,890 |
| 2024-06-04 | 1,896 | 1,896 | 1,870 | 1,890 | 1,100 | 1,890 |
| 2024-06-03 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2024-05-31 | 1,852 | 1,889 | 1,852 | 1,889 | 300 | 1,889 |
| 2024-05-30 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2024-05-29 | 1,895 | 1,896 | 1,825 | 1,890 | 1,600 | 1,890 |
| 2024-05-28 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-05-27 | 1,859 | 1,878 | 1,859 | 1,878 | 5,900 | 1,878 |
| 2024-05-24 | 1,829 | 1,859 | 1,829 | 1,859 | 1,200 | 1,859 |
| 2024-05-23 | 1,824 | 1,867 | 1,819 | 1,867 | 7,100 | 1,867 |
| 2024-05-22 | 1,824 | 1,824 | 1,818 | 1,819 | 500 | 1,819 |
| 2024-05-21 | 1,816 | 1,829 | 1,806 | 1,828 | 1,500 | 1,828 |
| 2024-05-20 | 1,792 | 1,832 | 1,792 | 1,816 | 4,800 | 1,816 |
| 2024-05-17 | 1,811 | 1,849 | 1,811 | 1,830 | 4,900 | 1,830 |
| 2024-05-16 | 1,801 | 1,839 | 1,800 | 1,815 | 5,800 | 1,815 |
| 2024-05-15 | 1,750 | 1,851 | 1,750 | 1,850 | 18,700 | 1,850 |
| 2024-05-14 | 1,678 | 1,678 | 1,666 | 1,667 | 800 | 1,667 |
| 2024-05-13 | 1,680 | 1,680 | 1,675 | 1,675 | 800 | 1,675 |
| 2024-05-10 | 1,680 | 1,680 | 1,666 | 1,680 | 700 | 1,680 |
| 2024-05-09 | 1,680 | 1,680 | 1,669 | 1,669 | 1,400 | 1,669 |
| 2024-05-08 | 1,675 | 1,685 | 1,656 | 1,685 | 2,400 | 1,685 |
| 2024-05-07 | 1,671 | 1,671 | 1,671 | 1,671 | 400 | 1,671 |
| 2024-05-02 | 1,662 | 1,671 | 1,662 | 1,671 | 400 | 1,671 |
| 2024-05-01 | 1,678 | 1,678 | 1,655 | 1,678 | 500 | 1,678 |
| 2024-04-30 | 1,654 | 1,679 | 1,654 | 1,679 | 800 | 1,679 |
| 2024-04-26 | - | - | - | 1,680 | - | 1,680 |
| 2024-04-25 | 1,690 | 1,690 | 1,680 | 1,680 | 2,800 | 1,680 |
| 2024-04-24 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2024-04-23 | - | - | - | 1,690 | - | 1,690 |
| 2024-04-22 | 1,683 | 1,699 | 1,683 | 1,690 | 700 | 1,690 |
| 2024-04-19 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 | 1,700 |
| 2024-04-18 | - | - | - | 1,670 | - | 1,670 |
| 2024-04-17 | 1,669 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 2024-04-16 | 1,652 | 1,670 | 1,641 | 1,669 | 500 | 1,669 |
| 2024-04-15 | 1,665 | 1,682 | 1,665 | 1,682 | 600 | 1,682 |
| 2024-04-12 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-04-11 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-04-10 | 1,691 | 1,693 | 1,691 | 1,693 | 300 | 1,693 |
| 2024-04-09 | 1,700 | 1,700 | 1,691 | 1,691 | 300 | 1,691 |
| 2024-04-08 | 1,696 | 1,697 | 1,691 | 1,697 | 700 | 1,697 |
| 2024-04-05 | 1,655 | 1,697 | 1,655 | 1,695 | 4,500 | 1,695 |
| 2024-04-04 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-04-03 | 1,705 | 1,709 | 1,683 | 1,695 | 1,200 | 1,695 |
| 2024-04-02 | 1,702 | 1,714 | 1,695 | 1,711 | 1,900 | 1,711 |
| 2024-04-01 | 1,680 | 1,727 | 1,680 | 1,727 | 2,700 | 1,727 |
| 2024-03-29 | 1,667 | 1,700 | 1,645 | 1,680 | 2,600 | 1,680 |
| 2024-03-28 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 1,696 |
| 2024-03-27 | 1,683 | 1,700 | 1,683 | 1,700 | 3,800 | 1,700 |
| 2024-03-26 | 1,700 | 1,700 | 1,683 | 1,683 | 2,800 | 1,683 |
| 2024-03-25 | 1,685 | 1,700 | 1,683 | 1,700 | 1,900 | 1,700 |
| 2024-03-22 | 1,680 | 1,683 | 1,680 | 1,683 | 4,500 | 1,683 |
| 2024-03-21 | 1,679 | 1,680 | 1,652 | 1,680 | 1,300 | 1,680 |
| 2024-03-19 | 1,647 | 1,683 | 1,647 | 1,683 | 1,600 | 1,683 |
| 2024-03-18 | 1,660 | 1,669 | 1,638 | 1,646 | 2,100 | 1,646 |
| 2024-03-15 | 1,634 | 1,663 | 1,634 | 1,649 | 300 | 1,649 |
| 2024-03-14 | 1,650 | 1,660 | 1,622 | 1,660 | 4,900 | 1,660 |
| 2024-03-13 | 1,622 | 1,649 | 1,610 | 1,648 | 9,900 | 1,648 |
| 2024-03-12 | 1,631 | 1,662 | 1,628 | 1,653 | 13,200 | 1,653 |
| 2024-03-11 | 1,653 | 1,664 | 1,653 | 1,657 | 300 | 1,657 |
| 2024-03-08 | 1,670 | 1,670 | 1,651 | 1,668 | 800 | 1,668 |
| 2024-03-07 | - | - | - | 1,677 | - | 1,677 |
| 2024-03-06 | 1,650 | 1,677 | 1,650 | 1,677 | 3,100 | 1,677 |
| 2024-03-05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2024-03-04 | 1,676 | 1,676 | 1,637 | 1,651 | 2,500 | 1,651 |
| 2024-03-01 | 1,679 | 1,679 | 1,638 | 1,665 | 4,700 | 1,665 |
| 2024-02-29 | 1,661 | 1,663 | 1,661 | 1,661 | 600 | 1,661 |
| 2024-02-28 | 1,691 | 1,691 | 1,671 | 1,686 | 1,400 | 1,686 |
| 2024-02-27 | 1,689 | 1,708 | 1,689 | 1,708 | 2,800 | 1,708 |
| 2024-02-26 | 1,692 | 1,692 | 1,670 | 1,683 | 5,000 | 1,683 |
| 2024-02-22 | 1,690 | 1,691 | 1,670 | 1,691 | 800 | 1,691 |
| 2024-02-21 | 1,700 | 1,700 | 1,663 | 1,665 | 2,800 | 1,665 |
| 2024-02-20 | 1,692 | 1,692 | 1,658 | 1,678 | 1,600 | 1,678 |
| 2024-02-19 | 1,690 | 1,702 | 1,683 | 1,702 | 400 | 1,702 |
| 2024-02-16 | 1,700 | 1,700 | 1,680 | 1,690 | 300 | 1,690 |
| 2024-02-15 | 1,701 | 1,701 | 1,693 | 1,700 | 900 | 1,700 |
| 2024-02-14 | 1,692 | 1,720 | 1,692 | 1,701 | 900 | 1,701 |
| 2024-02-13 | 1,720 | 1,720 | 1,687 | 1,714 | 1,600 | 1,714 |
| 2024-02-09 | 1,720 | 1,730 | 1,720 | 1,730 | 2,100 | 1,730 |
| 2024-02-08 | 1,730 | 1,730 | 1,690 | 1,724 | 400 | 1,724 |
| 2024-02-07 | - | - | - | 1,730 | - | 1,730 |
| 2024-02-06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-02-05 | - | - | - | 1,730 | - | 1,730 |
| 2024-02-02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-02-01 | 1,713 | 1,738 | 1,713 | 1,725 | 2,000 | 1,725 |
| 2024-01-31 | 1,695 | 1,720 | 1,680 | 1,713 | 4,700 | 1,713 |
| 2024-01-30 | 1,674 | 1,695 | 1,641 | 1,685 | 6,300 | 1,685 |
| 2024-01-29 | 1,655 | 1,670 | 1,655 | 1,658 | 1,200 | 1,658 |
| 2024-01-26 | 1,669 | 1,669 | 1,653 | 1,655 | 1,600 | 1,655 |
| 2024-01-25 | 1,667 | 1,669 | 1,640 | 1,669 | 3,700 | 1,669 |
| 2024-01-24 | 1,656 | 1,667 | 1,644 | 1,667 | 1,700 | 1,667 |
| 2024-01-23 | 1,670 | 1,675 | 1,666 | 1,666 | 2,100 | 1,666 |
| 2024-01-22 | 1,679 | 1,679 | 1,668 | 1,670 | 400 | 1,670 |
| 2024-01-19 | 1,676 | 1,679 | 1,653 | 1,679 | 1,500 | 1,679 |
| 2024-01-18 | 1,651 | 1,669 | 1,651 | 1,667 | 900 | 1,667 |
| 2024-01-17 | 1,661 | 1,661 | 1,657 | 1,657 | 600 | 1,657 |
| 2024-01-16 | 1,665 | 1,665 | 1,659 | 1,665 | 500 | 1,665 |
| 2024-01-15 | 1,687 | 1,687 | 1,663 | 1,664 | 900 | 1,664 |
| 2024-01-12 | 1,663 | 1,688 | 1,663 | 1,688 | 200 | 1,688 |
| 2024-01-11 | 1,680 | 1,680 | 1,666 | 1,668 | 700 | 1,668 |
| 2024-01-10 | 1,686 | 1,686 | 1,650 | 1,674 | 1,500 | 1,674 |
| 2024-01-09 | 1,690 | 1,693 | 1,690 | 1,690 | 500 | 1,690 |
| 2024-01-05 | 1,677 | 1,696 | 1,677 | 1,696 | 2,000 | 1,696 |
| 2024-01-04 | 1,689 | 1,706 | 1,687 | 1,688 | 2,900 | 1,688 |
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
