5945 天龍製鋸(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,515 |
| 2004-12-24 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 1,455 |
| 2004-12-17 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-12-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-12-13 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,450 |
| 2004-12-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 2004-12-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 2004-11-24 | 2,870 | 3,000 | 2,870 | 3,000 | 3,000 | 1,500 |
| 2004-11-15 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,400 |
| 2004-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-11-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-11-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2004-10-28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-10-25 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2004-10-19 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 1,505 |
| 2004-10-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-10-15 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 1,510 |
| 2004-10-14 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2004-10-13 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-10-12 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-10-06 | 3,110 | 3,110 | 3,110 | 3,110 | 4,000 | 1,555 |
| 2004-10-05 | 3,150 | 3,150 | 3,110 | 3,110 | 2,000 | 1,555 |
| 2004-10-04 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-10-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-09-27 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,600 |
| 2004-09-24 | 3,100 | 3,200 | 3,100 | 3,200 | 2,000 | 1,600 |
| 2004-09-21 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-09-17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-09-16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-09-15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-09-10 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 1,565 |
| 2004-09-07 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 1,570 |
| 2004-09-06 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 1,570 |
| 2004-09-03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-08-31 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-08-30 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 1,550 |
| 2004-08-27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 2004-08-25 | 3,170 | 3,170 | 3,110 | 3,110 | 2,000 | 1,555 |
| 2004-08-02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2004-07-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-07-27 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 1,550 |
| 2004-07-26 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 2004-07-20 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2004-07-14 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 1,650 |
| 2004-07-12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2004-07-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2004-07-05 | 3,110 | 3,200 | 3,110 | 3,200 | 3,000 | 1,600 |
| 2004-07-02 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2004-07-01 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2004-06-30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-06-24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-06-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-06-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-06-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-06-15 | 3,200 | 3,200 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2004-05-31 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2004-05-28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-05-27 | 2,970 | 3,000 | 2,970 | 3,000 | 12,000 | 1,500 |
| 2004-05-26 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,485 |
| 2004-05-24 | 2,910 | 3,000 | 2,910 | 3,000 | 4,000 | 1,500 |
| 2004-05-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-05-20 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 1,500 |
| 2004-05-19 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2004-05-18 | 3,010 | 3,010 | 3,000 | 3,000 | 6,000 | 1,500 |
| 2004-05-17 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-05-12 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2004-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-05-06 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 | 1,500 |
| 2004-04-28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-04-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2004-04-23 | 3,020 | 3,030 | 3,020 | 3,030 | 2,000 | 1,515 |
| 2004-04-19 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-04-12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2004-03-31 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 1,720 |
| 2004-03-30 | 3,390 | 3,450 | 3,390 | 3,450 | 3,000 | 1,725 |
| 2004-03-29 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 | 1,695 |
| 2004-03-26 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 1,695 |
| 2004-03-25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,700 |
| 2004-03-24 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 | 1,700 |
| 2004-03-23 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2004-03-22 | 3,270 | 3,500 | 3,270 | 3,300 | 20,000 | 1,650 |
| 2004-03-16 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2004-03-15 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 1,510 |
| 2004-03-11 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 1,510 |
| 2004-03-03 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,510 |
| 2004-03-02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2004-03-01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-02-27 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2004-02-26 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 1,500 |
| 2004-02-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-02-24 | 3,020 | 3,020 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-02-23 | 3,010 | 3,010 | 3,000 | 3,010 | 4,000 | 1,505 |
| 2004-02-20 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 1,540 |
| 2004-02-19 | 3,080 | 3,080 | 3,000 | 3,080 | 3,000 | 1,540 |
| 2004-02-18 | 3,260 | 3,260 | 3,100 | 3,110 | 7,000 | 1,555 |
| 2004-02-17 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2004-02-13 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 1,750 |
| 2004-02-12 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 1,750 |
| 2004-02-10 | 3,010 | 3,200 | 3,010 | 3,200 | 7,000 | 1,600 |
| 2004-02-09 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 1,505 |
| 2004-02-06 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2004-02-05 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2004-02-04 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2004-02-03 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 1,500 |
| 2004-02-02 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 1,500 |
| 2004-01-30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2004-01-29 | 2,760 | 2,760 | 2,750 | 2,760 | 13,000 | 1,380 |
| 2004-01-28 | 2,740 | 2,800 | 2,740 | 2,760 | 7,000 | 1,380 |
| 2004-01-27 | 2,710 | 2,750 | 2,700 | 2,750 | 4,000 | 1,375 |
| 2004-01-26 | 2,590 | 2,600 | 2,590 | 2,600 | 7,000 | 1,300 |
| 2004-01-22 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,300 |
| 2004-01-21 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 1,300 |
| 2004-01-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 2004-01-16 | 2,500 | 2,500 | 2,350 | 2,500 | 5,000 | 1,250 |
| 2004-01-14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 2004-01-08 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2004-01-05 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,060 |
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
