5945 天龍製鋸(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,980	1,980	1,980	1,980	700	990
2011-12-26	1,910	1,910	1,910	1,910	100	955
2011-12-19	1,910	1,910	1,910	1,910	100	955
2011-12-16	1,950	1,950	1,950	1,950	300	975
2011-12-12	2,000	2,000	2,000	2,000	200	1,000
2011-11-30	2,001	2,001	2,001	2,001	100	1,000.50
2011-11-17	2,000	2,000	2,000	2,000	1,000	1,000
2011-11-11	2,100	2,100	2,100	2,100	100	1,050
2011-10-25	2,175	2,175	2,175	2,175	2,200	1,087.50
2011-10-03	2,175	2,175	2,175	2,175	1,100	1,087.50
2011-09-30	2,175	2,175	2,175	2,175	1,200	1,087.50
2011-09-29	2,175	2,175	2,175	2,175	1,500	1,087.50
2011-09-28	2,175	2,175	2,175	2,175	1,600	1,087.50
2011-09-27	2,175	2,175	2,175	2,175	1,500	1,087.50
2011-09-26	2,175	2,175	2,175	2,175	1,900	1,087.50
2011-09-12	2,175	2,175	2,175	2,175	100	1,087.50
2011-09-08	2,150	2,150	2,150	2,150	100	1,075
2011-08-26	2,150	2,150	2,150	2,150	900	1,075
2011-08-25	2,150	2,150	2,150	2,150	200	1,075
2011-08-24	2,150	2,150	2,150	2,150	100	1,075
2011-08-18	2,150	2,150	2,150	2,150	200	1,075
2011-08-16	2,150	2,150	2,150	2,150	100	1,075
2011-08-02	2,100	2,100	2,100	2,100	100	1,050
2011-07-29	2,165	2,165	2,165	2,165	800	1,082.50
2011-07-28	2,165	2,165	2,165	2,165	100	1,082.50
2011-07-27	2,140	2,140	2,140	2,140	1,600	1,070
2011-07-26	2,165	2,165	2,140	2,140	3,600	1,070
2011-07-25	2,165	2,165	2,165	2,165	1,000	1,082.50
2011-07-08	2,165	2,165	2,165	2,165	1,300	1,082.50
2011-07-06	2,190	2,190	2,165	2,165	1,800	1,082.50
2011-07-04	2,200	2,200	2,200	2,200	1,000	1,100
2011-07-01	2,200	2,200	2,200	2,200	100	1,100
2011-06-30	2,165	2,200	2,165	2,165	1,500	1,082.50
2011-06-09	2,165	2,165	2,165	2,165	200	1,082.50
2011-06-08	2,165	2,165	2,165	2,165	100	1,082.50
2011-06-07	2,175	2,175	2,175	2,175	700	1,087.50
2011-06-06	2,175	2,175	2,175	2,175	1,000	1,087.50
2011-06-03	2,180	2,180	2,180	2,180	900	1,090
2011-05-31	2,180	2,180	2,180	2,180	2,300	1,090
2011-05-27	2,180	2,180	2,180	2,180	1,000	1,090
2011-05-25	2,180	2,180	2,180	2,180	2,000	1,090
2011-05-20	2,180	2,180	2,180	2,180	400	1,090
2011-05-19	2,200	2,300	2,200	2,300	900	1,150
2011-05-18	2,185	2,185	2,185	2,185	2,000	1,092.50
2011-05-17	2,185	2,185	2,185	2,185	1,000	1,092.50
2011-05-16	2,350	2,350	2,350	2,350	100	1,175
2011-05-13	2,185	2,185	2,185	2,185	2,900	1,092.50
2011-05-02	2,200	2,200	2,185	2,185	1,200	1,092.50
2011-04-28	2,185	2,185	2,185	2,185	2,300	1,092.50
2011-04-27	2,185	2,185	2,185	2,185	100	1,092.50
2011-04-26	2,090	2,090	2,090	2,090	800	1,045
2011-04-21	2,085	2,085	2,085	2,085	100	1,042.50
2011-04-12	2,081	2,081	2,080	2,081	4,500	1,040.50
2011-04-11	2,080	2,081	2,080	2,081	700	1,040.50
2011-04-05	2,080	2,080	2,080	2,080	500	1,040
2011-03-31	2,075	2,075	2,075	2,075	100	1,037.50
2011-03-18	2,099	2,099	2,099	2,099	100	1,049.50
2011-03-17	2,100	2,100	2,100	2,100	5,900	1,050
2011-03-16	2,100	2,100	2,099	2,100	4,200	1,050
2011-03-15	2,160	2,160	2,100	2,100	1,300	1,050
2011-03-14	2,249	2,249	2,200	2,200	4,100	1,100
2011-03-09	2,250	2,250	2,250	2,250	1,000	1,125
2011-03-08	2,261	2,261	2,250	2,250	3,100	1,125
2011-03-07	2,261	2,261	2,261	2,261	200	1,130.50
2011-03-04	2,250	2,260	2,250	2,260	300	1,130
2011-03-01	2,250	2,250	2,250	2,250	100	1,125
2011-02-24	2,249	2,250	2,249	2,250	200	1,125
2011-02-23	2,242	2,242	2,242	2,242	700	1,121
2011-02-17	2,142	2,142	2,142	2,142	1,000	1,071
2011-02-15	2,340	2,340	2,340	2,340	1,500	1,170
2011-02-01	2,349	2,349	2,340	2,340	1,700	1,170
2011-01-31	2,150	2,350	2,150	2,350	3,600	1,175
2011-01-28	2,120	2,120	2,110	2,110	1,600	1,055
2011-01-27	2,050	2,110	2,050	2,110	2,200	1,055
2011-01-26	2,050	2,050	2,050	2,050	500	1,025
2011-01-25	1,985	1,995	1,985	1,995	2,500	997.50
2011-01-24	1,945	1,945	1,945	1,945	1,100	972.50
2011-01-21	1,916	1,916	1,916	1,916	600	958
2011-01-20	1,940	1,940	1,915	1,915	500	957.50
2011-01-19	1,895	1,895	1,895	1,895	300	947.50
2011-01-14	1,859	1,859	1,859	1,859	1,100	929.50
2011-01-13	1,859	1,859	1,859	1,859	100	929.50
2011-01-11	1,820	1,859	1,820	1,859	200	929.50

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