5945 天龍製鋸(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2005-12-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2005-12-22 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,750 |
| 2005-12-20 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2005-12-19 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-12-15 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 2005-12-13 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2005-12-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-12-07 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-12-01 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 1,550 |
| 2005-11-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-11-28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2005-11-24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-11-21 | 3,110 | 3,110 | 3,100 | 3,100 | 3,000 | 1,550 |
| 2005-10-31 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 1,560 |
| 2005-10-28 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 2005-10-14 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,510 |
| 2005-10-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-10-05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-09-30 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,490 |
| 2005-09-26 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2005-09-22 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 | 1,490 |
| 2005-09-16 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2005-09-15 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,490 |
| 2005-09-14 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-09-13 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2005-09-08 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2005-09-07 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 | 1,525 |
| 2005-09-06 | 2,980 | 3,000 | 2,980 | 3,000 | 6,000 | 1,500 |
| 2005-09-02 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,490 |
| 2005-08-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-08-24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-08-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-08-15 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 1,495 |
| 2005-07-26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-25 | 2,995 | 2,995 | 2,995 | 2,995 | 1,000 | 1,497.50 |
| 2005-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-12 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,515 |
| 2005-07-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-07-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-04 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-07-01 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,490 |
| 2005-06-28 | 2,950 | 2,980 | 2,950 | 2,980 | 2,000 | 1,490 |
| 2005-06-24 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 1,475 |
| 2005-06-14 | 2,980 | 3,000 | 2,980 | 3,000 | 3,000 | 1,500 |
| 2005-06-09 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 1,490 |
| 2005-06-01 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 1,490 |
| 2005-05-25 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2005-05-24 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2005-05-23 | 3,040 | 3,040 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2005-05-18 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-05-17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-05-16 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2005-05-13 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 1,545 |
| 2005-05-12 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-04-26 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,545 |
| 2005-04-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-04-12 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-04-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-04-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-03-31 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-03-24 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 1,550 |
| 2005-03-22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-03-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-03-08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 1,550 |
| 2005-03-01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-02-21 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2005-02-07 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 2005-02-04 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,585 |
| 2005-01-28 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,510 |
| 2005-01-27 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-01-26 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-01-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2005-01-14 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 1,550 |
| 2005-01-12 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2005-01-06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2005-01-04 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
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