5945 天龍製鋸(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,460 | 1,490 | 1,460 | 1,490 | 22,000 | 745 |
| 2002-12-25 | 1,380 | 1,390 | 1,310 | 1,310 | 61,000 | 655 |
| 2002-12-24 | 1,400 | 1,400 | 1,390 | 1,390 | 36,000 | 695 |
| 2002-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 705 |
| 2002-12-19 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 720 |
| 2002-12-18 | 1,490 | 1,500 | 1,490 | 1,490 | 25,000 | 745 |
| 2002-12-17 | 1,500 | 1,500 | 1,490 | 1,490 | 86,000 | 745 |
| 2002-12-16 | 1,410 | 1,470 | 1,410 | 1,460 | 68,000 | 730 |
| 2002-12-13 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 735 |
| 2002-12-12 | 1,480 | 1,480 | 1,480 | 1,480 | 154,000 | 740 |
| 2002-12-11 | 1,490 | 1,490 | 1,400 | 1,400 | 19,000 | 700 |
| 2002-12-10 | 1,410 | 1,490 | 1,400 | 1,490 | 10,000 | 745 |
| 2002-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2002-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2002-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2002-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2002-11-29 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 | 745 |
| 2002-11-27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 2002-11-26 | 1,530 | 1,530 | 1,490 | 1,490 | 13,000 | 745 |
| 2002-11-25 | 1,460 | 1,520 | 1,460 | 1,480 | 33,000 | 740 |
| 2002-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 20,000 | 760 |
| 2002-11-19 | 1,550 | 1,550 | 1,520 | 1,520 | 21,000 | 760 |
| 2002-11-18 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 750 |
| 2002-11-15 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 750 |
| 2002-11-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2002-11-13 | 1,490 | 1,520 | 1,490 | 1,520 | 16,000 | 760 |
| 2002-11-12 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 745 |
| 2002-11-11 | 1,490 | 1,500 | 1,490 | 1,490 | 5,000 | 745 |
| 2002-11-08 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 745 |
| 2002-11-07 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 745 |
| 2002-11-06 | 1,500 | 1,500 | 1,490 | 1,490 | 94,000 | 745 |
| 2002-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2002-11-01 | 1,490 | 1,490 | 1,490 | 1,490 | 34,000 | 745 |
| 2002-10-31 | 1,490 | 1,490 | 1,490 | 1,490 | 37,000 | 745 |
| 2002-10-30 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 2002-10-29 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 755 |
| 2002-10-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2002-10-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2002-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2002-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 735 |
| 2002-10-18 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 785 |
| 2002-10-10 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 775 |
| 2002-10-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2002-10-08 | 1,650 | 1,650 | 1,640 | 1,640 | 16,000 | 820 |
| 2002-10-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 2002-10-04 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 2002-10-03 | 1,550 | 1,550 | 1,470 | 1,470 | 6,000 | 735 |
| 2002-10-01 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 | 775 |
| 2002-09-30 | 1,480 | 1,480 | 1,460 | 1,480 | 5,000 | 740 |
| 2002-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 740 |
| 2002-09-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2002-09-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 2002-09-17 | 1,590 | 1,650 | 1,590 | 1,650 | 5,000 | 825 |
| 2002-09-13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 815 |
| 2002-09-12 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 715 |
| 2002-09-11 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 715 |
| 2002-09-10 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 710 |
| 2002-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 700 |
| 2002-09-06 | 1,330 | 1,390 | 1,330 | 1,390 | 11,000 | 695 |
| 2002-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2002-09-04 | 1,310 | 1,310 | 1,310 | 1,310 | 24,000 | 655 |
| 2002-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 655 |
| 2002-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 28,000 | 690 |
| 2002-08-28 | 1,390 | 1,400 | 1,360 | 1,400 | 5,000 | 700 |
| 2002-08-27 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 675 |
| 2002-08-23 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 | 700 |
| 2002-08-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2002-08-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2002-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2002-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-08-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-07-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 2002-07-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2002-07-25 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 665 |
| 2002-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2002-07-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 2002-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-06-28 | 1,310 | 1,330 | 1,310 | 1,330 | 8,000 | 665 |
| 2002-06-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2002-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 2002-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2002-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2002-06-11 | 1,350 | 1,360 | 1,350 | 1,350 | 5,000 | 675 |
| 2002-06-07 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 655 |
| 2002-06-06 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 645 |
| 2002-06-04 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 625 |
| 2002-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2002-05-24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 2002-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2002-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 2002-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2002-05-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2002-04-25 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 575 |
| 2002-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-04-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2002-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2002-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 2002-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2002-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 575 |
| 2002-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 575 |
| 2002-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2002-03-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2002-03-01 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 2002-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 2002-02-27 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 2002-02-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2002-02-25 | 1,080 | 1,150 | 1,080 | 1,130 | 6,000 | 565 |
| 2002-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2002-02-18 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 515 |
| 2002-02-15 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 515 |
| 2002-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 142,000 | 515 |
| 2002-02-12 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 515 |
| 2002-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 2002-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2002-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2002-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2002-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2002-01-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 2002-01-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2002-01-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2002-01-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2002-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2002-01-09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2002-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2002-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 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