5945 天龍製鋸(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,734 | 1,734 | 1,734 | 1,734 | 1,000 | 867 |
| 2009-12-25 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 835 |
| 2009-12-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 2009-12-15 | 1,528 | 1,528 | 1,528 | 1,528 | 1,000 | 764 |
| 2009-12-14 | 1,528 | 1,528 | 1,528 | 1,528 | 2,000 | 764 |
| 2009-10-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-10-27 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-10-26 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 930 |
| 2009-09-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-09-25 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-09-18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-08-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-08-25 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 930 |
| 2009-08-21 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2009-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2009-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2009-08-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2009-08-04 | 1,876 | 1,876 | 1,876 | 1,876 | 1,000 | 938 |
| 2009-08-03 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 | 958 |
| 2009-07-30 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 | 958 |
| 2009-07-29 | 1,916 | 1,916 | 1,916 | 1,916 | 4,000 | 958 |
| 2009-07-28 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 855 |
| 2009-07-27 | 1,621 | 1,621 | 1,620 | 1,620 | 3,000 | 810 |
| 2009-07-24 | 1,396 | 1,500 | 1,396 | 1,500 | 14,000 | 750 |
| 2009-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 2009-07-22 | 1,411 | 1,430 | 1,400 | 1,400 | 3,000 | 700 |
| 2009-07-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 2009-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2009-07-15 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 750 |
| 2009-07-13 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 790 |
| 2009-07-10 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 2009-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2009-06-25 | 2,115 | 2,115 | 2,115 | 2,115 | 1,000 | 1,057.50 |
| 2009-06-23 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,060 |
| 2009-06-22 | 2,125 | 2,125 | 2,120 | 2,125 | 3,000 | 1,062.50 |
| 2009-06-19 | 2,125 | 2,125 | 2,125 | 2,125 | 3,000 | 1,062.50 |
| 2009-06-18 | 2,105 | 2,125 | 2,105 | 2,125 | 5,000 | 1,062.50 |
| 2009-06-17 | 2,105 | 2,105 | 2,105 | 2,105 | 3,000 | 1,052.50 |
| 2009-06-16 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 | 1,052.50 |
| 2009-06-15 | 2,105 | 2,105 | 2,105 | 2,105 | 3,000 | 1,052.50 |
| 2009-06-12 | 2,125 | 2,125 | 2,125 | 2,125 | 4,000 | 1,062.50 |
| 2009-06-11 | 2,040 | 2,125 | 2,040 | 2,125 | 5,000 | 1,062.50 |
| 2009-06-10 | 1,990 | 2,040 | 1,990 | 2,040 | 6,000 | 1,020 |
| 2009-06-09 | 2,000 | 2,010 | 1,960 | 1,990 | 8,000 | 995 |
| 2009-06-08 | 1,950 | 2,000 | 1,950 | 2,000 | 4,000 | 1,000 |
| 2009-06-05 | 1,880 | 1,950 | 1,880 | 1,950 | 5,000 | 975 |
| 2009-06-04 | 1,796 | 1,880 | 1,796 | 1,880 | 5,000 | 940 |
| 2009-06-03 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 | 893 |
| 2009-05-29 | 1,752 | 1,762 | 1,752 | 1,762 | 2,000 | 881 |
| 2009-05-25 | 1,695 | 1,720 | 1,695 | 1,720 | 2,000 | 860 |
| 2009-05-20 | 1,635 | 1,695 | 1,635 | 1,695 | 2,000 | 847.50 |
| 2009-05-19 | 1,628 | 1,635 | 1,628 | 1,635 | 2,000 | 817.50 |
| 2009-05-14 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 | 814 |
| 2009-05-13 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 | 814 |
| 2009-04-28 | 1,656 | 1,656 | 1,656 | 1,656 | 1,000 | 828 |
| 2009-04-27 | 1,696 | 1,696 | 1,696 | 1,696 | 1,000 | 848 |
| 2009-04-16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 2009-03-25 | 1,930 | 1,930 | 1,780 | 1,780 | 2,000 | 890 |
| 2009-03-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2009-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 2009-03-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 2009-03-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2009-03-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2009-03-16 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 925 |
| 2009-03-13 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 900 |
| 2009-03-12 | 1,740 | 1,770 | 1,740 | 1,770 | 4,000 | 885 |
| 2009-03-11 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 870 |
| 2009-03-10 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 850 |
| 2009-03-09 | 1,639 | 1,650 | 1,639 | 1,650 | 5,000 | 825 |
| 2009-03-06 | 1,639 | 1,639 | 1,639 | 1,639 | 3,000 | 819.50 |
| 2009-03-05 | 1,611 | 1,640 | 1,610 | 1,640 | 6,000 | 820 |
| 2009-03-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2009-03-02 | 1,592 | 1,595 | 1,592 | 1,595 | 4,000 | 797.50 |
| 2009-02-27 | 1,592 | 1,592 | 1,592 | 1,592 | 5,000 | 796 |
| 2009-02-26 | 1,593 | 1,593 | 1,593 | 1,593 | 3,000 | 796.50 |
| 2009-02-25 | 1,593 | 1,600 | 1,593 | 1,594 | 13,000 | 797 |
| 2009-02-24 | 1,595 | 1,595 | 1,593 | 1,593 | 3,000 | 796.50 |
| 2009-02-23 | 1,598 | 1,598 | 1,598 | 1,598 | 4,000 | 799 |
| 2009-02-20 | 1,599 | 1,599 | 1,599 | 1,599 | 3,000 | 799.50 |
| 2009-02-17 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 800.50 |
| 2009-02-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2009-02-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2009-02-04 | 2,320 | 2,325 | 2,240 | 2,240 | 5,000 | 1,120 |
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