5945 天龍製鋸(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,950	1,950	1,950	1,950	800	975
2012-12-27	1,950	1,950	1,950	1,950	1,000	975
2012-12-26	1,950	1,950	1,950	1,950	500	975
2012-12-25	1,950	1,950	1,950	1,950	1,200	975
2012-12-21	1,950	1,950	1,950	1,950	200	975
2012-12-20	1,950	1,950	1,950	1,950	1,000	975
2012-12-19	1,949	1,950	1,949	1,950	1,500	975
2012-12-13	1,950	1,950	1,950	1,950	500	975
2012-12-05	1,950	1,950	1,950	1,950	100	975
2012-12-04	1,950	1,950	1,950	1,950	1,000	975
2012-12-03	1,950	1,950	1,950	1,950	600	975
2012-11-30	1,950	1,950	1,950	1,950	600	975
2012-11-29	1,950	1,950	1,950	1,950	1,100	975
2012-11-28	1,950	1,950	1,950	1,950	700	975
2012-11-27	1,970	1,970	1,950	1,950	1,000	975
2012-11-21	1,950	1,950	1,950	1,950	600	975
2012-11-07	1,950	1,950	1,950	1,950	100	975
2012-11-01	2,000	2,000	1,999	2,000	1,700	1,000
2012-10-31	2,080	2,080	1,999	1,999	3,100	999.50
2012-10-30	2,080	2,080	2,080	2,080	1,300	1,040
2012-10-29	2,080	2,080	2,080	2,080	600	1,040
2012-10-26	2,080	2,080	2,080	2,080	1,500	1,040
2012-10-25	2,080	2,080	2,080	2,080	900	1,040
2012-10-23	2,080	2,080	2,080	2,080	100	1,040
2012-10-10	2,051	2,051	2,050	2,050	500	1,025
2012-10-05	2,065	2,065	2,065	2,065	100	1,032.50
2012-10-03	2,001	2,001	2,001	2,001	100	1,000.50
2012-09-26	2,052	2,052	2,000	2,000	2,800	1,000
2012-09-20	2,049	2,050	2,049	2,050	500	1,025
2012-09-14	2,050	2,050	2,050	2,050	100	1,025
2012-09-13	2,030	2,030	2,030	2,030	600	1,015
2012-09-12	2,030	2,030	2,030	2,030	1,100	1,015
2012-09-10	2,046	2,046	2,046	2,046	100	1,023
2012-09-07	2,179	2,179	2,046	2,046	200	1,023
2012-08-28	2,080	2,080	2,080	2,080	1,300	1,040
2012-08-27	2,080	2,080	2,080	2,080	100	1,040
2012-08-24	2,030	2,030	2,030	2,030	100	1,015
2012-08-23	2,085	2,085	2,085	2,085	100	1,042.50
2012-08-22	2,032	2,032	2,032	2,032	100	1,016
2012-08-21	2,100	2,100	2,100	2,100	100	1,050
2012-08-06	2,030	2,030	2,030	2,030	1,000	1,015
2012-07-27	2,051	2,051	2,051	2,051	100	1,025.50
2012-07-26	2,089	2,089	2,050	2,050	1,900	1,025
2012-07-25	2,089	2,089	2,089	2,089	2,400	1,044.50
2012-07-20	2,040	2,089	2,040	2,089	300	1,044.50
2012-07-19	2,035	2,035	2,035	2,035	100	1,017.50
2012-07-17	2,031	2,031	2,031	2,031	300	1,015.50
2012-07-13	2,030	2,030	2,030	2,030	200	1,015
2012-07-12	2,030	2,030	2,030	2,030	100	1,015
2012-07-10	2,060	2,060	2,060	2,060	100	1,030
2012-07-09	2,130	2,130	2,060	2,060	1,100	1,030
2012-07-06	2,070	2,070	2,070	2,070	400	1,035
2012-07-04	2,050	2,070	2,050	2,070	300	1,035
2012-06-29	2,050	2,050	2,050	2,050	100	1,025
2012-06-27	2,021	2,021	2,021	2,021	100	1,010.50
2012-06-26	2,020	2,020	2,020	2,020	100	1,010
2012-06-22	2,020	2,020	2,020	2,020	100	1,010
2012-06-19	2,002	2,050	2,002	2,050	2,300	1,025
2012-06-14	2,249	2,249	2,249	2,249	100	1,124.50
2012-06-05	2,000	2,000	2,000	2,000	100	1,000
2012-05-30	2,250	2,250	2,250	2,250	900	1,125
2012-05-28	2,260	2,260	2,260	2,260	400	1,130
2012-05-25	2,260	2,260	2,260	2,260	500	1,130
2012-05-14	2,260	2,260	2,260	2,260	200	1,130
2012-04-27	2,280	2,280	2,130	2,130	200	1,065
2012-04-25	2,263	2,263	2,263	2,263	2,100	1,131.50
2012-04-02	2,263	2,263	2,263	2,263	300	1,131.50
2012-03-30	2,263	2,263	2,263	2,263	100	1,131.50
2012-03-29	2,263	2,263	2,263	2,263	400	1,131.50
2012-03-27	2,250	2,300	2,250	2,300	800	1,150
2012-03-26	2,250	2,250	2,250	2,250	500	1,125
2012-03-22	2,250	2,250	2,250	2,250	500	1,125
2012-03-19	2,204	2,204	2,204	2,204	100	1,102
2012-03-16	1,964	1,964	1,964	1,964	200	982
2012-03-15	2,250	2,250	2,250	2,250	300	1,125
2012-03-14	2,200	2,200	2,200	2,200	100	1,100
2012-03-13	2,100	2,100	2,100	2,100	600	1,050
2012-03-09	2,000	2,000	2,000	2,000	300	1,000
2012-03-01	2,000	2,000	2,000	2,000	400	1,000
2012-02-29	2,000	2,000	2,000	2,000	700	1,000
2012-02-28	2,000	2,000	2,000	2,000	500	1,000
2012-02-27	2,000	2,000	2,000	2,000	900	1,000
2012-02-22	2,000	2,000	2,000	2,000	400	1,000
2012-02-20	2,000	2,000	2,000	2,000	600	1,000
2012-02-17	1,950	1,950	1,950	1,950	100	975
2012-02-16	1,950	1,950	1,910	1,910	400	955
2012-02-13	1,925	1,925	1,925	1,925	100	962.50
2012-02-10	1,910	1,910	1,910	1,910	100	955
2012-02-06	1,950	1,950	1,950	1,950	700	975
2012-02-02	1,910	1,910	1,910	1,910	1,000	955
2012-01-26	1,910	1,910	1,910	1,910	100	955
2012-01-25	1,910	1,910	1,910	1,910	5,000	955
2012-01-23	1,910	1,910	1,910	1,910	100	955
2012-01-19	1,901	1,901	1,900	1,900	2,000	950
2012-01-17	1,900	1,900	1,900	1,900	1,000	950
2012-01-04	1,980	1,980	1,980	1,980	100	990

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