5945 天龍製鋸(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-12-25 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 515 |
| 2000-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-12-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-11-24 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 530 |
| 2000-11-09 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 540 |
| 2000-10-30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 2000-10-25 | 1,000 | 1,090 | 1,000 | 1,090 | 4,000 | 545 |
| 2000-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-09-25 | 1,100 | 1,120 | 1,100 | 1,100 | 5,000 | 550 |
| 2000-09-22 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2000-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-09-05 | 1,050 | 1,130 | 1,050 | 1,130 | 11,000 | 565 |
| 2000-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 2000-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-08-25 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 550 |
| 2000-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2000-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-08-11 | 985 | 1,000 | 985 | 1,000 | 3,000 | 500 |
| 2000-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2000-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-07-27 | 1,090 | 1,100 | 1,030 | 1,100 | 4,000 | 550 |
| 2000-07-25 | 1,030 | 1,150 | 1,030 | 1,150 | 3,000 | 575 |
| 2000-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-07-12 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 590 |
| 2000-07-11 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 590 |
| 2000-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2000-07-07 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 | 510 |
| 2000-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-07-04 | 1,150 | 1,250 | 1,150 | 1,250 | 9,000 | 625 |
| 2000-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 595 |
| 2000-06-22 | 1,140 | 1,170 | 1,140 | 1,140 | 10,000 | 570 |
| 2000-06-21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 2000-06-20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 2000-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-06-01 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 600 |
| 2000-05-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2000-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2000-05-12 | 1,240 | 1,300 | 1,240 | 1,300 | 3,000 | 650 |
| 2000-05-10 | 1,240 | 1,300 | 1,240 | 1,240 | 9,000 | 620 |
| 2000-04-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2000-04-06 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 625 |
| 2000-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-03-31 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 675 |
| 2000-03-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2000-03-23 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 650 |
| 2000-03-17 | 1,300 | 1,350 | 1,300 | 1,350 | 8,000 | 675 |
| 2000-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2000-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2000-02-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-02-28 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 2000-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 48,000 | 650 |
| 2000-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-02-08 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 640 |
| 2000-02-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2000-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 2000-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2000-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2000-01-25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 2000-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 2000-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-01-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2000-01-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
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