5945 天龍製鋸(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 3,200 | 3,200 | 3,160 | 3,160 | 2,000 | 1,580 |
| 2006-12-25 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,600 |
| 2006-12-04 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-12-01 | 3,250 | 3,250 | 3,150 | 3,150 | 2,000 | 1,575 |
| 2006-11-29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-11-27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-11-13 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-11-09 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2006-11-08 | 3,300 | 3,300 | 3,060 | 3,200 | 3,000 | 1,600 |
| 2006-11-02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2006-10-31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2006-10-30 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,600 |
| 2006-10-27 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 1,600 |
| 2006-10-26 | 3,260 | 3,260 | 3,010 | 3,010 | 4,000 | 1,505 |
| 2006-10-18 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,630 |
| 2006-10-12 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,630 |
| 2006-10-11 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,430 |
| 2006-10-02 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-29 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-28 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-27 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-26 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-25 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,700 |
| 2006-09-14 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,720 |
| 2006-09-01 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,750 |
| 2006-08-30 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,750 |
| 2006-08-29 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,750 |
| 2006-08-28 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,750 |
| 2006-08-25 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,750 |
| 2006-08-24 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,800 |
| 2006-08-23 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,800 |
| 2006-08-18 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 1,595 |
| 2006-07-20 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 2006-07-19 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 2006-07-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-07-11 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,550 |
| 2006-07-10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-27 | 3,100 | 3,100 | 3,050 | 3,050 | 4,000 | 1,525 |
| 2006-06-26 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2006-06-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-12 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2006-06-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-06-02 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2006-05-30 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,550 |
| 2006-05-29 | 3,100 | 3,100 | 3,000 | 3,100 | 3,000 | 1,550 |
| 2006-05-26 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-05-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-05-22 | 3,100 | 3,190 | 3,100 | 3,190 | 3,000 | 1,595 |
| 2006-05-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-05-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2006-05-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2006-04-28 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 2006-04-25 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 1,555 |
| 2006-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2006-04-20 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 | 1,600 |
| 2006-04-19 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 1,550 |
| 2006-04-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-03-30 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-03-17 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,600 |
| 2006-03-07 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-03-02 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-02-24 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,600 |
| 2006-02-23 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 1,610 |
| 2006-02-21 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 1,605 |
| 2006-02-20 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 1,605 |
| 2006-02-07 | 3,190 | 3,200 | 3,190 | 3,200 | 3,000 | 1,600 |
| 2006-02-03 | 3,120 | 3,200 | 3,120 | 3,200 | 2,000 | 1,600 |
| 2006-01-31 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2006-01-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
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
