5945 天龍製鋸(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 505 |
| 2001-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 177,000 | 505 |
| 2001-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2001-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 2001-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 500 |
| 2001-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2001-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2001-10-25 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 500 |
| 2001-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2001-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-10-11 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 2001-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2001-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2001-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2001-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2001-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 2001-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2001-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-09-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-09-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2001-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2001-08-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2001-08-27 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 505 |
| 2001-08-17 | 1,020 | 1,020 | 980 | 980 | 3,000 | 490 |
| 2001-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2001-08-15 | 950 | 980 | 950 | 980 | 4,000 | 490 |
| 2001-08-14 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-08-10 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2001-08-09 | 910 | 920 | 910 | 920 | 73,000 | 460 |
| 2001-08-07 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2001-07-26 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2001-07-25 | 905 | 910 | 890 | 890 | 9,000 | 445 |
| 2001-07-19 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2001-07-18 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 2001-07-17 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 2001-07-16 | 940 | 940 | 920 | 920 | 6,000 | 460 |
| 2001-07-10 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-07-03 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 2001-07-02 | 975 | 995 | 975 | 995 | 4,000 | 497.50 |
| 2001-06-29 | 979 | 985 | 979 | 985 | 5,000 | 492.50 |
| 2001-06-28 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2001-06-26 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2001-06-25 | 970 | 989 | 970 | 989 | 3,000 | 494.50 |
| 2001-06-22 | 979 | 979 | 970 | 970 | 2,000 | 485 |
| 2001-06-21 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2001-06-18 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2001-06-15 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-06-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-06-06 | 980 | 990 | 980 | 980 | 13,000 | 490 |
| 2001-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-05-25 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 515 |
| 2001-05-24 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-05-23 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2001-05-22 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-05-21 | 985 | 985 | 985 | 985 | 3,000 | 492.50 |
| 2001-05-11 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-05-10 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-05-02 | 970 | 980 | 970 | 970 | 3,000 | 485 |
| 2001-04-25 | 969 | 970 | 969 | 970 | 3,000 | 485 |
| 2001-04-06 | 967 | 967 | 967 | 967 | 1,000 | 483.50 |
| 2001-04-02 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2001-03-30 | 880 | 970 | 880 | 970 | 7,000 | 485 |
| 2001-03-27 | 990 | 990 | 990 | 990 | 20,000 | 495 |
| 2001-03-23 | 990 | 1,000 | 990 | 1,000 | 2,000 | 500 |
| 2001-03-16 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2001-03-07 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-03-06 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-02-23 | 980 | 1,000 | 980 | 1,000 | 3,000 | 500 |
| 2001-02-14 | 955 | 955 | 955 | 955 | 16,000 | 477.50 |
| 2001-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-01-25 | 980 | 1,010 | 980 | 1,010 | 4,000 | 505 |
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
