5945 天龍製鋸(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,330	2,446	2,330	2,430	1,600	1,215
2013-12-27	2,330	2,330	2,280	2,330	7,700	1,165
2013-12-26	2,330	2,330	2,325	2,330	2,100	1,165
2013-12-25	2,319	2,330	2,310	2,325	1,500	1,162.50
2013-12-24	2,346	2,346	2,310	2,319	1,000	1,159.50
2013-12-20	2,340	2,340	2,340	2,340	400	1,170
2013-12-19	2,330	2,330	2,307	2,307	3,600	1,153.50
2013-12-18	2,316	2,316	2,316	2,316	100	1,158
2013-12-17	2,315	2,340	2,311	2,340	1,700	1,170
2013-12-16	2,315	2,315	2,315	2,315	500	1,157.50
2013-12-13	2,345	2,345	2,330	2,330	1,800	1,165
2013-12-12	2,330	2,330	2,330	2,330	500	1,165
2013-12-11	2,340	2,340	2,315	2,315	1,800	1,157.50
2013-12-10	2,315	2,315	2,312	2,313	1,200	1,156.50
2013-12-09	2,312	2,350	2,312	2,350	1,200	1,175
2013-12-06	2,311	2,351	2,311	2,350	1,100	1,175
2013-12-05	2,355	2,355	2,354	2,354	200	1,177
2013-12-03	2,310	2,359	2,310	2,352	900	1,176
2013-12-02	2,383	2,383	2,383	2,383	100	1,191.50
2013-11-29	2,320	2,320	2,300	2,300	600	1,150
2013-11-28	2,300	2,300	2,300	2,300	5,400	1,150
2013-11-27	2,350	2,350	2,349	2,350	1,100	1,175
2013-11-26	2,344	2,344	2,344	2,344	1,500	1,172
2013-11-25	2,300	2,344	2,300	2,344	2,800	1,172
2013-11-22	2,330	2,349	2,260	2,300	5,300	1,150
2013-11-21	2,349	2,349	2,250	2,330	4,700	1,165
2013-11-20	2,369	2,369	2,369	2,369	100	1,184.50
2013-11-18	2,300	2,349	2,250	2,349	2,400	1,174.50
2013-11-15	2,419	2,419	2,241	2,241	2,800	1,120.50
2013-11-14	2,390	2,390	2,390	2,390	200	1,195
2013-11-13	2,430	2,451	2,350	2,350	3,300	1,175
2013-11-11	2,447	2,447	2,447	2,447	300	1,223.50
2013-11-08	2,402	2,402	2,401	2,401	200	1,200.50
2013-11-07	2,400	2,449	2,399	2,402	1,200	1,201
2013-11-06	2,362	2,449	2,362	2,449	500	1,224.50
2013-10-30	2,370	2,440	2,370	2,440	200	1,220
2013-10-28	2,311	2,449	2,311	2,449	2,000	1,224.50
2013-10-25	2,340	2,340	2,340	2,340	1,000	1,170
2013-10-24	2,340	2,340	2,340	2,340	300	1,170
2013-10-23	2,340	2,340	2,340	2,340	200	1,170
2013-10-21	2,370	2,370	2,370	2,370	100	1,185
2013-10-17	2,350	2,350	2,331	2,331	600	1,165.50
2013-10-16	2,347	2,350	2,345	2,350	600	1,175
2013-10-15	2,305	2,305	2,305	2,305	300	1,152.50
2013-10-11	2,300	2,300	2,300	2,300	100	1,150
2013-10-10	2,287	2,287	2,287	2,287	100	1,143.50
2013-10-09	2,300	2,300	2,286	2,286	300	1,143
2013-10-08	2,344	2,358	2,330	2,330	600	1,165
2013-10-07	2,355	2,355	2,344	2,344	500	1,172
2013-10-04	2,349	2,349	2,349	2,349	700	1,174.50
2013-10-02	2,352	2,356	2,352	2,352	400	1,176
2013-09-30	2,350	2,351	2,350	2,351	300	1,175.50
2013-09-27	2,350	2,350	2,349	2,350	4,300	1,175
2013-09-26	2,350	2,350	2,350	2,350	2,400	1,175
2013-09-25	2,350	2,350	2,350	2,350	2,200	1,175
2013-09-24	2,350	2,350	2,350	2,350	400	1,175
2013-09-20	2,390	2,390	2,350	2,350	2,000	1,175
2013-09-19	2,310	2,351	2,310	2,350	2,100	1,175
2013-09-18	2,310	2,310	2,310	2,310	900	1,155
2013-09-17	2,350	2,350	2,350	2,350	300	1,175
2013-09-13	2,350	2,355	2,350	2,355	300	1,177.50
2013-09-12	2,300	2,300	2,300	2,300	500	1,150
2013-09-11	2,325	2,331	2,310	2,331	1,100	1,165.50
2013-09-10	2,350	2,350	2,325	2,325	600	1,162.50
2013-09-09	2,365	2,365	2,327	2,349	500	1,174.50
2013-09-06	2,317	2,317	2,317	2,317	200	1,158.50
2013-09-04	2,417	2,417	2,417	2,417	100	1,208.50
2013-09-02	2,418	2,418	2,418	2,418	1,200	1,209
2013-08-30	2,418	2,418	2,418	2,418	1,200	1,209
2013-08-29	2,418	2,418	2,418	2,418	1,200	1,209
2013-08-28	2,438	2,438	2,418	2,418	1,300	1,209
2013-08-27	2,400	2,418	2,400	2,418	1,200	1,209
2013-08-26	2,400	2,400	2,400	2,400	1,500	1,200
2013-08-20	2,390	2,400	2,390	2,400	2,100	1,200
2013-08-19	2,380	2,380	2,370	2,370	800	1,185
2013-08-16	2,380	2,380	2,380	2,380	100	1,190
2013-08-15	2,370	2,370	2,370	2,370	100	1,185
2013-08-14	2,350	2,350	2,350	2,350	100	1,175
2013-08-08	2,400	2,400	2,300	2,300	2,100	1,150
2013-08-07	2,350	2,350	2,350	2,350	100	1,175
2013-08-02	2,400	2,400	2,385	2,385	300	1,192.50
2013-07-31	2,400	2,400	2,400	2,400	200	1,200
2013-07-30	2,400	2,400	2,400	2,400	100	1,200
2013-07-29	2,380	2,380	2,380	2,380	1,400	1,190
2013-07-25	2,380	2,380	2,380	2,380	1,900	1,190
2013-07-24	2,380	2,380	2,380	2,380	100	1,190
2013-07-23	2,380	2,380	2,380	2,380	100	1,190
2013-07-22	2,370	2,370	2,370	2,370	100	1,185
2013-07-19	2,420	2,420	2,420	2,420	100	1,210
2013-07-18	2,402	2,402	2,400	2,400	700	1,200
2013-07-16	2,400	2,450	2,400	2,400	400	1,200
2013-07-12	2,321	2,330	2,321	2,330	1,600	1,165
2013-07-11	2,310	2,349	2,310	2,349	600	1,174.50
2013-07-09	2,355	2,355	2,355	2,355	200	1,177.50
2013-07-05	2,355	2,355	2,355	2,355	200	1,177.50
2013-07-04	2,350	2,350	2,350	2,350	100	1,175
2013-07-03	2,300	2,335	2,300	2,335	300	1,167.50
2013-07-02	2,435	2,435	2,310	2,310	1,000	1,155
2013-07-01	2,440	2,440	2,440	2,440	100	1,220
2013-06-28	2,400	2,400	2,400	2,400	400	1,200
2013-06-27	2,405	2,405	2,400	2,400	700	1,200
2013-06-26	2,405	2,405	2,405	2,405	200	1,202.50
2013-06-25	2,355	2,355	2,355	2,355	900	1,177.50
2013-06-24	2,355	2,355	2,355	2,355	100	1,177.50
2013-06-21	2,205	2,205	2,205	2,205	100	1,102.50
2013-06-20	2,230	2,230	2,230	2,230	200	1,115
2013-06-18	2,200	2,240	2,190	2,240	1,400	1,120
2013-06-17	2,250	2,250	2,250	2,250	500	1,125
2013-06-14	2,224	2,224	2,222	2,222	400	1,111
2013-06-12	2,250	2,250	2,250	2,250	500	1,125
2013-06-11	2,445	2,445	2,445	2,445	100	1,222.50
2013-06-10	2,224	2,224	2,224	2,224	100	1,112
2013-06-07	2,250	2,250	2,222	2,222	1,000	1,111
2013-06-05	2,331	2,341	2,331	2,341	200	1,170.50
2013-06-04	2,250	2,335	2,250	2,335	1,000	1,167.50
2013-06-03	2,415	2,415	2,231	2,231	1,200	1,115.50
2013-05-29	2,445	2,445	2,400	2,445	400	1,222.50
2013-05-28	2,495	2,495	2,445	2,445	1,000	1,222.50
2013-05-27	2,400	2,445	2,400	2,445	300	1,222.50
2013-05-24	2,390	2,500	2,386	2,400	2,400	1,200
2013-05-23	2,495	2,495	2,400	2,400	600	1,200
2013-05-22	2,490	2,490	2,450	2,450	400	1,225
2013-05-20	2,500	2,500	2,500	2,500	100	1,250
2013-05-17	2,435	2,435	2,435	2,435	500	1,217.50
2013-05-16	2,450	2,450	2,380	2,380	2,600	1,190
2013-05-15	2,500	2,530	2,401	2,455	2,600	1,227.50
2013-05-13	2,350	2,400	2,350	2,400	2,100	1,200
2013-05-10	2,300	2,349	2,300	2,349	800	1,174.50
2013-05-09	2,300	2,300	2,300	2,300	100	1,150
2013-05-07	2,300	2,300	2,200	2,250	6,300	1,125
2013-05-01	2,151	2,300	2,151	2,300	1,100	1,150
2013-04-26	2,299	2,299	2,299	2,299	100	1,149.50
2013-04-25	2,200	2,201	2,180	2,201	1,900	1,100.50
2013-04-24	2,250	2,250	2,200	2,200	600	1,100
2013-04-22	2,180	2,200	2,180	2,200	1,400	1,100
2013-04-19	2,175	2,175	2,175	2,175	300	1,087.50
2013-04-18	2,174	2,174	2,174	2,174	200	1,087
2013-04-17	2,170	2,175	2,170	2,175	800	1,087.50
2013-04-16	2,175	2,175	2,175	2,175	200	1,087.50
2013-04-15	2,175	2,175	2,175	2,175	100	1,087.50
2013-04-11	2,175	2,175	2,175	2,175	1,000	1,087.50
2013-04-10	2,175	2,175	2,175	2,175	900	1,087.50
2013-04-09	2,175	2,175	2,175	2,175	100	1,087.50
2013-04-08	2,192	2,192	2,125	2,125	600	1,062.50
2013-04-05	2,149	2,150	2,100	2,120	1,000	1,060
2013-04-04	2,100	2,100	2,100	2,100	100	1,050
2013-04-02	2,090	2,100	2,090	2,100	500	1,050
2013-03-29	2,167	2,167	2,167	2,167	100	1,083.50
2013-03-28	2,169	2,169	2,169	2,169	100	1,084.50
2013-03-27	2,069	2,069	2,069	2,069	100	1,034.50
2013-03-26	2,160	2,160	2,111	2,111	1,700	1,055.50
2013-03-22	2,149	2,149	2,149	2,149	1,000	1,074.50
2013-03-19	2,111	2,199	2,111	2,199	1,300	1,099.50
2013-03-14	2,200	2,200	2,200	2,200	200	1,100
2013-03-13	2,165	2,200	2,165	2,200	300	1,100
2013-03-11	2,111	2,157	2,111	2,157	800	1,078.50
2013-03-08	2,150	2,150	2,110	2,110	900	1,055
2013-03-07	2,102	2,146	2,100	2,100	1,300	1,050
2013-03-06	2,145	2,145	2,145	2,145	100	1,072.50
2013-03-04	2,100	2,144	2,100	2,144	500	1,072
2013-02-28	2,095	2,095	2,095	2,095	100	1,047.50
2013-02-25	2,061	2,061	2,061	2,061	1,500	1,030.50
2013-02-22	2,061	2,061	2,061	2,061	1,500	1,030.50
2013-02-21	2,101	2,101	2,101	2,101	300	1,050.50
2013-02-15	2,051	2,051	2,051	2,051	100	1,025.50
2013-02-14	2,152	2,152	2,050	2,072	1,100	1,036
2013-02-13	2,102	2,152	2,102	2,152	800	1,076
2013-02-12	2,300	2,300	2,280	2,280	200	1,140
2013-02-06	2,350	2,350	2,350	2,350	200	1,175
2013-02-04	2,150	2,300	2,150	2,300	900	1,150
2013-02-01	2,150	2,150	2,150	2,150	900	1,075
2013-01-30	2,150	2,150	2,150	2,150	300	1,075
2013-01-29	2,150	2,150	2,150	2,150	700	1,075
2013-01-28	2,100	2,100	2,100	2,100	600	1,050
2013-01-25	2,100	2,101	2,100	2,100	3,100	1,050
2013-01-23	2,100	2,100	2,100	2,100	100	1,050
2013-01-21	2,220	2,250	2,100	2,100	800	1,050
2013-01-18	2,030	2,030	2,030	2,030	200	1,015
2013-01-08	2,030	2,030	2,030	2,030	200	1,015
2013-01-07	1,951	1,951	1,950	1,950	1,400	975
2013-01-04	1,951	1,951	1,951	1,951	400	975.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31