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
2000-12-291,0201,0201,0201,0201,000510
2000-12-281,0301,0301,0301,0302,000515
2000-12-251,0201,0301,0201,0303,000515
2000-12-111,0301,0301,0301,0301,000515
2000-12-071,0301,0301,0301,0301,000515
2000-12-061,0301,0301,0301,0302,000515
2000-11-241,0501,0601,0501,0604,000530
2000-11-091,0701,0801,0701,0808,000540
2000-10-301,0801,0801,0801,0803,000540
2000-10-251,0001,0901,0001,0904,000545
2000-10-231,0001,0001,0001,0001,000500
2000-09-251,1001,1201,1001,1005,000550
2000-09-221,1401,1401,1001,1002,000550
2000-09-211,1001,1001,1001,1003,000550
2000-09-061,1501,1501,1501,1501,000575
2000-09-051,0501,1301,0501,13011,000565
2000-08-301,1001,1001,1001,1001,000550
2000-08-291,1001,1001,1001,1006,000550
2000-08-281,1001,1001,1001,1001,000550
2000-08-251,0601,1001,0601,1005,000550
2000-08-241,0001,0001,0001,0004,000500
2000-08-161,0001,0001,0001,0001,000500
2000-08-151,0001,0001,0001,0001,000500
2000-08-141,0001,0001,0001,0002,000500
2000-08-119851,0009851,0003,000500
2000-08-091,0001,0001,0001,0003,000500
2000-08-081,0001,0001,0001,0001,000500
2000-08-071,0001,0001,0001,0001,000500
2000-08-041,0001,0001,0001,0001,000500
2000-08-031,0001,0001,0001,0001,000500
2000-08-021,0001,0001,0001,0001,000500
2000-07-281,1001,1001,1001,1001,000550
2000-07-271,0901,1001,0301,1004,000550
2000-07-251,0301,1501,0301,1503,000575
2000-07-171,1101,1101,1101,1101,000555
2000-07-131,1501,1501,1501,1501,000575
2000-07-121,1501,1801,1501,1803,000590
2000-07-111,1401,1801,1401,1804,000590
2000-07-101,0401,0401,0401,0401,000520
2000-07-071,0501,0501,0201,0208,000510
2000-07-061,1001,1001,1001,1001,000550
2000-07-041,1501,2501,1501,2509,000625
2000-06-261,1901,1901,1901,1906,000595
2000-06-221,1401,1701,1401,14010,000570
2000-06-211,1401,1401,1401,1402,000570
2000-06-201,1401,1401,1401,1404,000570
2000-06-081,1501,1501,1501,1501,000575
2000-06-071,1501,1501,1501,1502,000575
2000-06-011,2201,2201,2001,2002,000600
2000-05-301,2201,2201,2201,2201,000610
2000-05-251,2501,2501,2501,2502,000625
2000-05-121,2401,3001,2401,3003,000650
2000-05-101,2401,3001,2401,2409,000620
2000-04-141,2501,2501,2501,2501,000625
2000-04-061,3001,3001,2501,2502,000625
2000-04-031,3001,3001,3001,3001,000650
2000-03-311,3301,3501,3301,3507,000675
2000-03-241,3101,3101,3101,3101,000655
2000-03-231,3101,3101,3001,3007,000650
2000-03-171,3001,3501,3001,3508,000675
2000-03-151,2501,2501,2501,2501,000625
2000-03-141,2501,2501,2501,2502,000625
2000-02-291,3001,3001,3001,3001,000650
2000-02-281,3101,3101,3001,3004,000650
2000-02-251,3001,3001,3001,3001,000650
2000-02-241,3001,3001,3001,30048,000650
2000-02-181,3001,3001,3001,3001,000650
2000-02-171,3001,3001,3001,3001,000650
2000-02-081,2901,2901,2801,2802,000640
2000-02-071,2801,2801,2801,2801,000640
2000-02-041,3001,3001,3001,3006,000650
2000-02-031,3001,3001,3001,3005,000650
2000-02-021,3001,3001,3001,3002,000650
2000-01-251,3501,3501,3501,3504,000675
2000-01-201,3501,3501,3501,3504,000675
2000-01-131,3001,3001,3001,3001,000650
2000-01-121,3001,3001,3001,3001,000650
2000-01-111,3001,3001,3001,3001,000650
2000-01-051,3001,3001,3001,3001,000650

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