5945 天龍製鋸(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,1453,1453,0603,1452,0003,145
2021-12-023,1453,1453,1453,1451003,145
2021-12-013,0703,1653,0703,1559003,155
2021-11-303,1503,1703,1003,1151,7003,115
2021-11-293,1453,1753,0803,1501,2003,150
2021-11-263,1203,1603,0953,1351,8003,135
2021-11-253,2003,2003,1903,1901,0003,190
2021-11-243,1553,2003,1203,2009003,200
2021-11-223,1103,1953,1103,1351,0003,135
2021-11-193,1103,1353,1003,1108003,110
2021-11-183,1053,1403,1003,1101,4003,110
2021-11-173,1803,1803,0853,1601,1003,160
2021-11-163,1703,1703,0853,1556,0003,155
2021-11-153,2453,2603,1603,1854,2003,185
2021-11-123,2953,2953,1303,21017,0003,210
2021-11-113,4103,4103,4103,4106,9003,410
2021-11-102,8902,9102,8802,9101,8002,910
2021-11-092,8602,9152,8602,8782,6002,878
2021-11-082,8502,8752,8502,8759002,875
2021-11-052,8352,8772,8312,8651,1002,865
2021-11-042,8622,8622,8352,8351,8002,835
2021-11-022,8302,8632,8302,8621,8002,862
2021-11-012,8302,8502,8122,8227,4002,822
2021-10-292,8292,8292,8292,8292002,829
2021-10-28---2,816-2,816
2021-10-272,8192,8192,8162,8162002,816
2021-10-262,8452,8452,8452,8459002,845
2021-10-252,8452,8452,8032,8451,8002,845
2021-10-222,8252,8252,7562,8003,4002,800
2021-10-21---2,844-2,844
2021-10-202,8442,8442,8442,8441002,844
2021-10-192,8262,8442,8162,8449002,844
2021-10-182,8412,8422,8412,8423002,842
2021-10-152,8112,8372,8112,8221,3002,822
2021-10-142,8492,8492,8112,8438002,843
2021-10-132,8402,8442,8302,8305002,830
2021-10-122,8452,8452,8402,8403002,840
2021-10-112,8532,8532,8302,8401,0002,840
2021-10-082,8502,8502,8122,8481,2002,848
2021-10-072,8442,8442,8102,8426002,842
2021-10-062,8442,8442,8442,8441002,844
2021-10-052,8442,8442,8442,8445002,844
2021-10-042,8502,8502,8502,8501002,850
2021-10-012,8412,8502,8212,8215002,821
2021-09-302,8812,8812,8322,8396002,839
2021-09-292,8222,8312,8102,8317002,831
2021-09-282,8442,8442,7962,8202,8002,820
2021-09-272,8222,8442,8142,8441,1002,844
2021-09-242,8102,8202,8002,8107002,810
2021-09-222,8022,8092,7902,7901,2002,790
2021-09-212,8042,8052,7782,7981,6002,798
2021-09-172,8012,8052,7802,8042,2002,804
2021-09-162,7892,7902,7892,7903002,790
2021-09-15---2,803-2,803
2021-09-142,8152,8152,8032,8035002,803
2021-09-132,8042,8192,8022,8021,0002,802
2021-09-102,8102,8282,8002,8185,2002,818
2021-09-092,8202,8222,8002,8225002,822
2021-09-082,8152,8232,7752,8211,7002,821
2021-09-072,8002,8132,7502,8131,7002,813
2021-09-062,8472,8472,8392,8393002,839
2021-09-032,8142,8142,8142,8142002,814
2021-09-022,8002,8192,7982,8002,6002,800
2021-09-012,8002,8002,7992,8001,4002,800
2021-08-312,7862,8002,7732,8003,1002,800
2021-08-302,7632,7822,7622,7822,5002,782
2021-08-272,8152,8152,7632,7631,1002,763
2021-08-262,8152,8152,8152,8156002,815
2021-08-252,8132,8402,8102,8151,9002,815
2021-08-242,8132,8132,8132,8131002,813
2021-08-23---2,805-2,805
2021-08-202,8222,8222,8052,8054002,805
2021-08-192,8202,8202,8202,8203002,820
2021-08-182,8402,8482,8122,8481,3002,848
2021-08-172,8602,8702,8432,8449002,844
2021-08-162,8682,8682,8682,8681002,868
2021-08-132,8182,8662,8182,8554,0002,855
2021-08-122,8632,8822,8302,8686,9002,868
2021-08-112,8302,8622,8082,8618,6002,861
2021-08-102,8102,8372,7992,8375,7002,837
2021-08-062,7792,8202,7782,8204,7002,820
2021-08-052,7622,7942,7622,7942002,794
2021-08-042,7402,7952,7402,7891,8002,789
2021-08-03---2,790-2,790
2021-08-022,7952,7952,7902,7901,6002,790
2021-07-302,7952,7952,7952,7951,5002,795
2021-07-292,7952,7952,7952,7951,5002,795
2021-07-282,7952,7952,7952,7951,8002,795
2021-07-272,7792,7952,7792,7952,4002,795
2021-07-262,7802,7802,7622,7791,8002,779
2021-07-212,7602,7602,7602,7601002,760
2021-07-202,7152,7542,7152,7371,5002,737
2021-07-192,7302,7652,7302,7659002,765
2021-07-16---2,763-2,763
2021-07-15---2,763-2,763
2021-07-142,7522,7952,7522,7631,1002,763
2021-07-13---2,793-2,793
2021-07-12---2,793-2,793
2021-07-09---2,793-2,793
2021-07-082,7452,7932,7452,7932002,793
2021-07-07---2,771-2,771
2021-07-062,7662,7712,7662,7713002,771
2021-07-052,7712,7712,7712,7711002,771
2021-07-02---2,767-2,767
2021-07-01---2,767-2,767
2021-06-30---2,767-2,767
2021-06-292,7672,7672,7672,7674002,767
2021-06-282,7622,7672,7622,7677002,767
2021-06-252,7722,7722,7412,7411,1002,741
2021-06-242,7402,7722,7402,7729002,772
2021-06-232,7912,7912,7822,7833002,783
2021-06-222,7562,7562,7422,7424002,742
2021-06-212,7592,7752,7402,7401,5002,740
2021-06-182,7622,7622,7602,7606002,760
2021-06-172,7622,7632,7612,7618002,761
2021-06-162,7632,7632,7632,7636002,763
2021-06-152,7702,7702,7702,7702002,770
2021-06-14---2,776-2,776
2021-06-11---2,776-2,776
2021-06-102,7762,7762,7762,7761002,776
2021-06-092,7682,8112,7682,8113002,811
2021-06-082,7902,8382,7832,7832,9002,783
2021-06-072,7602,7672,7602,7674002,767
2021-06-042,7482,7602,7482,7604002,760
2021-06-032,7772,7772,7772,7771002,777
2021-06-02---2,781-2,781
2021-06-012,7402,7812,7402,7812002,781
2021-05-312,7532,7662,7532,7662002,766
2021-05-28---2,800-2,800
2021-05-27---2,800-2,800
2021-05-262,7782,8002,7782,8001,3002,800
2021-05-252,7602,7802,7602,7701,6002,770
2021-05-242,7662,7662,7402,7609002,760
2021-05-212,7642,7642,7642,7641002,764
2021-05-202,7642,7642,7412,7412002,741
2021-05-192,7632,7632,7632,7631002,763
2021-05-182,7502,7502,7502,7501002,750
2021-05-172,7462,7672,7302,7331,2002,733
2021-05-142,7102,7722,7102,7692,7002,769
2021-05-132,7012,7052,7002,7002,6002,700
2021-05-122,7152,7152,7032,7034002,703
2021-05-112,7202,7202,7152,7154002,715
2021-05-102,7302,7302,7212,7302,3002,730
2021-05-072,7302,7302,7052,7303,1002,730
2021-05-062,7292,7302,7292,7302002,730
2021-04-302,7092,7102,7072,7078002,707
2021-04-282,7302,7302,7102,7105002,710
2021-04-272,7092,7092,7092,7091002,709
2021-04-262,7292,7292,7022,7021,1002,702
2021-04-23---2,729-2,729
2021-04-222,7022,7292,7022,7292,3002,729
2021-04-212,7152,7152,7012,7014002,701
2021-04-202,7152,7302,7152,7304002,730
2021-04-192,7202,7202,7152,7152002,715
2021-04-16---2,730-2,730
2021-04-152,7292,7302,7292,7304002,730
2021-04-142,7152,7152,7152,7151002,715
2021-04-132,7152,7292,7022,7293002,729
2021-04-122,7322,7322,7322,7322002,732
2021-04-092,6822,7322,6822,7322,0002,732
2021-04-082,6882,6952,6822,6826002,682
2021-04-072,7002,7032,6802,6822,3002,682
2021-04-062,7022,7052,7002,7058002,705
2021-04-052,6972,7482,6962,7002,6002,700
2021-04-022,6932,6952,6822,6861,1002,686
2021-04-012,6962,6972,6772,6974002,697
2021-03-312,6632,6852,6632,6709002,670
2021-03-302,7002,7002,6502,67317,8002,673
2021-03-292,7302,7442,7202,7448,0002,744
2021-03-262,7422,7752,7302,7459,9002,745
2021-03-252,7902,7902,7542,7729,2002,772
2021-03-242,7502,7922,7502,7926,2002,792
2021-03-232,7872,8082,7862,7884,9002,788
2021-03-222,7772,8212,7772,8104,5002,810
2021-03-192,7932,7942,7932,7933002,793
2021-03-182,7952,7952,7932,7932002,793
2021-03-172,7702,7702,7702,7701,2002,770
2021-03-162,7712,7712,7702,7702002,770
2021-03-152,7732,7732,7642,7682,8002,768
2021-03-122,7802,7852,7712,7736002,773
2021-03-112,7702,7802,7632,7801,0002,780
2021-03-102,7702,7992,7702,7785002,778
2021-03-092,7802,8192,7802,7901,0002,790
2021-03-082,7582,8302,7582,8306002,830
2021-03-052,7622,7902,7612,7759002,775
2021-03-042,7632,8012,7632,7859002,785
2021-03-032,7532,7612,7532,7612002,761
2021-03-022,7612,7802,7602,7607002,760
2021-03-012,7502,7802,7502,7803002,780
2021-02-262,8262,8262,7502,7604,3002,760
2021-02-252,7492,8262,7492,8265002,826
2021-02-242,7452,7452,7452,7451002,745
2021-02-222,7402,7552,7402,7523002,752
2021-02-192,7942,7942,7802,7807002,780
2021-02-182,7912,7942,7912,7942002,794
2021-02-172,7912,7912,7912,7911002,791
2021-02-162,7912,7912,7912,7911002,791
2021-02-152,8002,8282,7852,8285002,828
2021-02-122,8482,8482,7822,7828002,782
2021-02-102,7982,7982,7982,7982002,798
2021-02-092,7552,8202,7552,8206002,820
2021-02-082,7512,7512,7512,7514002,751
2021-02-052,7302,7502,7302,7501,1002,750
2021-02-042,7222,7222,7222,7221002,722
2021-02-032,7212,7212,7212,7211002,721
2021-02-022,7212,7342,7212,7342002,734
2021-02-012,7162,7162,7162,7161002,716
2021-01-292,7602,7602,7502,7505002,750
2021-01-282,7682,7682,7672,7671,1002,767
2021-01-272,7672,7722,7672,7678002,767
2021-01-262,7602,7732,7602,7613002,761
2021-01-252,7452,7582,7452,7586002,758
2021-01-222,7272,7402,7272,7403002,740
2021-01-21---2,748-2,748
2021-01-202,7482,7482,7482,7481002,748
2021-01-192,7422,7432,7352,7355002,735
2021-01-18---2,737-2,737
2021-01-152,7482,7482,7302,7373002,737
2021-01-142,7202,7202,7202,7208002,720
2021-01-13---2,722-2,722
2021-01-122,7222,7222,7222,7222002,722
2021-01-082,7452,7452,7202,7201,2002,720
2021-01-072,7302,7432,7292,7413,3002,741
2021-01-062,7152,7282,7122,7192,7002,719
2021-01-05---2,715-2,715
2021-01-042,7212,7212,7152,7154002,715

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