5945 天龍製鋸(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 910 |
| 2010-12-29 | 1,830 | 1,830 | 1,820 | 1,820 | 7,700 | 910 |
| 2010-12-28 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
| 2010-12-27 | 1,817 | 1,817 | 1,816 | 1,816 | 600 | 908 |
| 2010-12-24 | 1,885 | 1,885 | 1,800 | 1,813 | 4,000 | 906.50 |
| 2010-12-22 | 1,850 | 1,885 | 1,801 | 1,885 | 3,300 | 942.50 |
| 2010-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2010-12-17 | 1,850 | 1,850 | 1,811 | 1,811 | 4,700 | 905.50 |
| 2010-12-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2010-12-14 | 1,812 | 1,812 | 1,800 | 1,805 | 3,700 | 902.50 |
| 2010-12-13 | 1,811 | 1,811 | 1,811 | 1,811 | 5,900 | 905.50 |
| 2010-12-10 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 905.50 |
| 2010-12-09 | 1,895 | 1,895 | 1,895 | 1,895 | 500 | 947.50 |
| 2010-12-07 | 1,810 | 1,810 | 1,800 | 1,800 | 1,100 | 900 |
| 2010-12-06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 2010-12-02 | 1,820 | 1,830 | 1,820 | 1,820 | 1,500 | 910 |
| 2010-12-01 | 1,751 | 1,760 | 1,751 | 1,760 | 2,700 | 880 |
| 2010-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 2010-11-05 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 875 |
| 2010-11-04 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 2010-10-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 2010-10-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 2010-10-22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 2010-10-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2010-10-14 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2010-09-24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2010-09-21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2010-09-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 2010-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 2010-09-06 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-09-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-09-01 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-08-25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-08-11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-08-10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-07-26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-07-20 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-07-05 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2010-06-23 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2010-06-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2010-05-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2010-05-26 | 2,000 | 2,100 | 2,000 | 2,100 | 2,000 | 1,050 |
| 2010-05-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2010-05-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2010-05-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2010-05-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2010-04-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2010-04-06 | 1,751 | 1,790 | 1,751 | 1,790 | 2,000 | 895 |
| 2010-04-05 | 1,686 | 2,086 | 1,686 | 2,086 | 2,000 | 1,043 |
| 2010-04-02 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-26 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-23 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-19 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-18 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-17 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-16 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 843 |
| 2010-03-12 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 | 841 |
| 2010-03-11 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 | 900.50 |
| 2010-03-10 | 1,681 | 1,681 | 1,681 | 1,681 | 1,000 | 840.50 |
| 2010-03-09 | 1,800 | 1,800 | 1,640 | 1,800 | 12,000 | 900 |
| 2010-03-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2010-02-25 | 1,685 | 1,685 | 1,685 | 1,685 | 2,000 | 842.50 |
| 2010-02-12 | 1,685 | 1,685 | 1,685 | 1,685 | 1,000 | 842.50 |
| 2010-01-25 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 2010-01-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 2010-01-20 | 1,574 | 1,574 | 1,574 | 1,574 | 1,000 | 787 |
| 2010-01-06 | 1,574 | 1,574 | 1,574 | 1,574 | 1,000 | 787 |
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