5945 天龍製鋸(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 2008-12-25 | 2,860 | 2,865 | 2,860 | 2,865 | 5,000 | 1,432.50 |
| 2008-12-12 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,440 |
| 2008-11-28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 2008-11-25 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,475 |
| 2008-11-13 | 2,995 | 2,995 | 2,995 | 2,995 | 1,000 | 1,497.50 |
| 2008-11-07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2008-10-27 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 1,570 |
| 2008-10-21 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,600 |
| 2008-10-02 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 1,680 |
| 2008-08-28 | 3,760 | 3,760 | 3,760 | 3,760 | 4,000 | 1,880 |
| 2008-08-27 | 3,780 | 3,780 | 3,760 | 3,760 | 3,000 | 1,880 |
| 2008-08-25 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 | 1,915 |
| 2008-08-01 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,940 |
| 2008-07-31 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,940 |
| 2008-07-30 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,940 |
| 2008-07-29 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 1,945 |
| 2008-07-28 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 1,945 |
| 2008-07-25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,950 |
| 2008-07-10 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,000 |
| 2008-07-09 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,000 |
| 2008-07-07 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 2,025 |
| 2008-07-01 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 2008-06-25 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 2,050 |
| 2008-06-18 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-17 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-16 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-11 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-10 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-06 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 2,025 |
| 2008-06-05 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-04 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 2008-06-03 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 2,025 |
| 2008-05-27 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 2008-05-22 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 2008-05-21 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 2008-04-28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-04-22 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-04-18 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-04-11 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2008-04-10 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 2,100 |
| 2008-04-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-03-28 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 2,150 |
| 2008-03-25 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 2,005 |
| 2008-03-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 2,000 |
| 2008-03-18 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 2,100 |
| 2008-03-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-02-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,100 |
| 2008-01-25 | 3,850 | 4,000 | 3,850 | 4,000 | 3,000 | 2,000 |
| 2008-01-15 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,100 |
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