5945 天龍製鋸(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2007-12-25 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2007-12-20 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2007-12-18 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 2007-12-17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2007-12-06 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2007-11-08 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2007-11-07 | 4,200 | 4,500 | 4,200 | 4,500 | 3,000 | 2,250 |
| 2007-11-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2007-10-24 | 4,300 | 4,300 | 4,300 | 4,300 | 8,000 | 2,150 |
| 2007-10-18 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,150 |
| 2007-10-17 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 2007-10-11 | 4,300 | 4,350 | 4,300 | 4,300 | 5,000 | 2,150 |
| 2007-10-04 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 2,175 |
| 2007-10-03 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 2007-10-02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2007-09-28 | 4,190 | 4,200 | 4,190 | 4,200 | 7,000 | 2,100 |
| 2007-09-27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,975 |
| 2007-09-25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,925 |
| 2007-08-27 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
| 2007-08-21 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 2,125 |
| 2007-08-01 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,150 |
| 2007-07-31 | 4,310 | 4,310 | 4,300 | 4,300 | 5,000 | 2,150 |
| 2007-07-30 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 2,150 |
| 2007-07-27 | 4,250 | 4,300 | 4,250 | 4,300 | 14,000 | 2,150 |
| 2007-07-26 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 2,150 |
| 2007-07-25 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 2,150 |
| 2007-07-13 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 | 2,285 |
| 2007-07-11 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 2,460 |
| 2007-07-10 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 2,460 |
| 2007-07-09 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 2,470 |
| 2007-07-04 | 4,900 | 4,940 | 4,900 | 4,940 | 2,000 | 2,470 |
| 2007-07-02 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 2,470 |
| 2007-06-29 | 4,900 | 4,940 | 4,900 | 4,940 | 33,000 | 2,470 |
| 2007-06-28 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 2,495 |
| 2007-06-27 | 4,950 | 4,990 | 4,930 | 4,990 | 3,000 | 2,495 |
| 2007-06-26 | 4,930 | 4,940 | 4,930 | 4,940 | 3,000 | 2,470 |
| 2007-06-25 | 4,940 | 4,940 | 4,930 | 4,930 | 2,000 | 2,465 |
| 2007-06-21 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 2,495 |
| 2007-06-14 | 4,930 | 4,940 | 4,920 | 4,940 | 6,000 | 2,470 |
| 2007-06-13 | 4,940 | 4,940 | 4,920 | 4,920 | 7,000 | 2,460 |
| 2007-06-12 | 4,940 | 4,940 | 4,920 | 4,930 | 5,000 | 2,465 |
| 2007-06-11 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 2,470 |
| 2007-06-08 | 5,100 | 5,100 | 4,900 | 4,920 | 54,000 | 2,460 |
| 2007-06-07 | 5,100 | 5,150 | 5,100 | 5,100 | 21,000 | 2,550 |
| 2007-06-06 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 2,550 |
| 2007-06-04 | 5,170 | 5,170 | 5,100 | 5,100 | 12,000 | 2,550 |
| 2007-06-01 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 2,550 |
| 2007-05-31 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 2,550 |
| 2007-05-30 | 5,040 | 5,050 | 5,000 | 5,050 | 5,000 | 2,525 |
| 2007-05-29 | 5,040 | 5,040 | 5,000 | 5,000 | 4,000 | 2,500 |
| 2007-05-28 | 4,940 | 5,000 | 4,940 | 5,000 | 22,000 | 2,500 |
| 2007-05-25 | 4,930 | 4,990 | 4,920 | 4,940 | 43,000 | 2,470 |
| 2007-05-24 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,400 |
| 2007-05-18 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 2,150 |
| 2007-05-11 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,150 |
| 2007-04-24 | 4,210 | 4,770 | 4,210 | 4,770 | 7,000 | 2,385 |
| 2007-04-20 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 2,395 |
| 2007-04-12 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 | 2,450 |
| 2007-04-10 | 4,700 | 4,750 | 4,700 | 4,750 | 8,000 | 2,375 |
| 2007-04-06 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 2,325 |
| 2007-04-05 | 4,490 | 4,550 | 4,490 | 4,550 | 4,000 | 2,275 |
| 2007-04-04 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 2,225 |
| 2007-04-03 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 2,225 |
| 2007-04-02 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 2,225 |
| 2007-03-29 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 2,200 |
| 2007-03-23 | 4,380 | 4,380 | 3,880 | 3,980 | 8,000 | 1,990 |
| 2007-03-22 | 3,680 | 3,880 | 3,680 | 3,880 | 5,000 | 1,940 |
| 2007-03-19 | 3,610 | 3,700 | 3,610 | 3,700 | 2,000 | 1,850 |
| 2007-03-16 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,800 |
| 2007-03-14 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,800 |
| 2007-03-12 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,800 |
| 2007-03-08 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,800 |
| 2007-03-02 | 3,350 | 3,400 | 3,350 | 3,400 | 2,000 | 1,700 |
| 2007-02-27 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 | 1,750 |
| 2007-02-23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,750 |
| 2007-02-22 | 3,490 | 3,500 | 3,490 | 3,500 | 2,000 | 1,750 |
| 2007-02-19 | 3,400 | 3,500 | 3,400 | 3,500 | 3,000 | 1,750 |
| 2007-02-13 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,700 |
| 2007-01-31 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,675 |
| 2007-01-30 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 1,655 |
| 2007-01-29 | 3,220 | 3,300 | 3,220 | 3,300 | 3,000 | 1,650 |
| 2007-01-26 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 1,610 |
| 2007-01-25 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 1,610 |
| 2007-01-24 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,585 |
| 2007-01-22 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 2007-01-09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2007-01-05 | 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