5945 天龍製鋸(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,060 |
| 2003-12-25 | 2,130 | 2,130 | 2,120 | 2,120 | 2,000 | 1,060 |
| 2003-12-22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,060 |
| 2003-12-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-12-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-12-12 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 2003-12-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-12-09 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 2003-12-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 2003-12-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 2003-11-25 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,000 |
| 2003-11-19 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2003-11-17 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2003-11-06 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 1,000 |
| 2003-11-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-11-04 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 2003-10-29 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 2003-10-16 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 2003-10-14 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,120 |
| 2003-10-08 | 1,990 | 2,010 | 1,950 | 2,000 | 23,000 | 1,000 |
| 2003-10-07 | 1,930 | 2,000 | 1,930 | 2,000 | 19,000 | 1,000 |
| 2003-09-26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2003-09-24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-09-17 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 1,005 |
| 2003-09-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-09-11 | 1,950 | 2,000 | 1,950 | 2,000 | 26,000 | 1,000 |
| 2003-09-10 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 2003-09-03 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 2003-09-02 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 1,000 |
| 2003-08-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-08-25 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2003-08-21 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2003-08-20 | 1,890 | 2,000 | 1,890 | 2,000 | 2,000 | 1,000 |
| 2003-08-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2003-08-08 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 2003-07-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-07-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-07-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-07-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2003-06-26 | 1,850 | 2,000 | 1,820 | 2,000 | 5,000 | 1,000 |
| 2003-06-24 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 925 |
| 2003-06-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2003-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 925 |
| 2003-06-12 | 1,600 | 1,850 | 1,600 | 1,850 | 10,000 | 925 |
| 2003-05-29 | 1,650 | 1,750 | 1,650 | 1,750 | 5,000 | 875 |
| 2003-05-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2003-05-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2003-05-02 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 775 |
| 2003-05-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 2003-04-25 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 775 |
| 2003-04-24 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2003-04-23 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 775 |
| 2003-04-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 2003-03-31 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 925 |
| 2003-03-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2003-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2003-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 2003-03-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2003-02-28 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 755 |
| 2003-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 750 |
| 2003-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2003-02-25 | 1,500 | 1,530 | 1,500 | 1,500 | 14,000 | 750 |
| 2003-01-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 2003-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2003-01-23 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 750 |
| 2003-01-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2003-01-14 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 780 |
| 2003-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2003-01-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 2003-01-06 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 750 |
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
