5945 天龍製鋸(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4502,4502,4492,4492001,224.50
2014-12-292,4302,4302,4302,4304001,215
2014-12-262,4512,4512,4292,4302,4001,215
2014-12-252,4502,4502,4502,4507001,225
2014-12-242,4402,4402,4302,4401,4001,220
2014-12-222,4292,4392,4292,4394001,219.50
2014-12-192,4002,4392,4002,4396001,219.50
2014-12-172,4002,4002,4002,4001001,200
2014-12-162,4372,4372,4372,4371001,218.50
2014-12-152,3872,3872,3872,3871001,193.50
2014-12-122,4202,4202,3862,3864001,193
2014-12-102,4202,4202,4202,4201001,210
2014-12-092,4702,4702,3702,4652,3001,232.50
2014-12-052,4202,4202,4192,4201,3001,210
2014-12-042,4502,4502,4492,4504001,225
2014-12-032,4362,4362,4362,4361001,218
2014-12-022,3962,3962,3862,3864001,193
2014-12-012,4352,4352,3012,3011,5001,150.50
2014-11-282,4352,4352,4352,4351001,217.50
2014-11-252,4202,4202,3802,4201,9001,210
2014-11-202,4202,4202,4202,4204001,210
2014-11-192,4252,4252,4212,4213001,210.50
2014-11-172,4952,4952,3802,4201,6001,210
2014-11-142,4292,4942,4202,4942,1001,247
2014-11-132,4292,4292,4002,4007001,200
2014-11-122,4202,4202,4002,4204001,210
2014-11-112,4002,4282,4002,4206001,210
2014-11-102,3882,4202,3882,4201,0001,210
2014-11-062,4202,4202,3802,3808001,190
2014-11-052,4002,4202,4002,4209001,210
2014-11-042,3902,4202,3902,4203,3001,210
2014-10-302,3502,3502,3502,3509001,175
2014-10-292,3502,3502,3502,3505001,175
2014-10-282,3502,3502,3502,3509001,175
2014-10-272,3502,3502,3502,3501,0001,175
2014-10-242,3502,3502,3502,3501001,175
2014-10-212,3712,3712,3502,3502001,175
2014-10-202,3802,3802,3802,3801001,190
2014-10-172,3352,3392,2612,2901,3001,145
2014-10-162,3452,3452,3452,3451001,172.50
2014-10-142,3562,3602,3562,3605001,180
2014-10-102,3602,3602,3602,3601001,180
2014-10-072,3992,3992,3602,3602001,180
2014-10-032,3562,3562,3562,3561001,178
2014-10-022,3512,3552,3512,3559001,177.50
2014-10-012,4982,4982,3482,3482,4001,174
2014-09-302,4982,4982,4982,4982,2001,249
2014-09-292,5002,5002,4982,4983,3001,249
2014-09-262,5002,5002,5002,5002001,250
2014-09-252,4002,4082,4002,4003,1001,200
2014-09-242,4002,4002,4002,4004,4001,200
2014-09-222,4352,4352,3352,3352,0001,167.50
2014-09-192,3712,3822,3712,3822001,191
2014-09-182,3662,3662,3662,3661001,183
2014-09-162,3502,3502,3502,3502001,175
2014-09-122,4002,4002,4002,4002001,200
2014-09-112,3602,3602,3602,3601001,180
2014-09-102,3602,3602,3602,3602001,180
2014-09-032,3992,3992,3992,3991001,199.50
2014-09-012,3522,4002,3522,3525001,176
2014-08-292,3712,3952,3502,3503,4001,175
2014-08-282,3502,3502,3502,3501,0001,175
2014-08-272,2952,2952,2752,2771,7001,138.50
2014-08-262,2732,2752,2732,2752001,137.50
2014-08-252,2892,2892,2662,2662001,133
2014-08-222,2632,2632,2632,2631001,131.50
2014-08-212,2652,2752,2652,2711,3001,135.50
2014-08-202,2352,2352,2352,2351001,117.50
2014-08-182,2402,2792,2362,2371,8001,118.50
2014-08-152,2762,2762,2402,2405001,120
2014-08-142,2802,2802,2792,2799001,139.50
2014-08-122,2802,2802,2802,2806001,140
2014-08-112,2502,2802,2502,2807001,140
2014-08-082,3002,3002,1992,2005,7001,100
2014-08-072,3002,3002,2992,3002,8001,150
2014-08-062,3332,3332,3332,3331001,166.50
2014-07-282,3552,3802,3552,3805001,190
2014-07-252,3492,3502,3492,3503,3001,175
2014-07-242,3492,3492,3492,3491001,174.50
2014-07-222,3402,3402,3402,3401001,170
2014-07-182,3502,3502,3352,3353001,167.50
2014-07-162,3552,3552,3552,3551001,177.50
2014-07-152,3552,3552,3552,3551001,177.50
2014-07-112,3702,3702,3602,3603001,180
2014-07-082,3982,4342,3982,4342,0001,217
2014-07-072,3802,3952,3802,3955001,197.50
2014-07-012,3512,3512,3512,3512001,175.50
2014-06-272,3502,3502,3502,3507001,175
2014-06-252,3982,3982,3402,3401,4001,170
2014-06-242,3982,3982,3982,3981001,199
2014-06-232,3502,3502,3502,3501,4001,175
2014-06-202,3402,3402,3402,3404001,170
2014-06-192,3402,3492,3402,3497001,174.50
2014-06-182,3502,3502,3402,3401,3001,170
2014-06-132,3402,3402,3402,3406001,170
2014-06-102,3402,3402,3402,3401,0001,170
2014-06-052,3342,3342,3342,3341001,167
2014-06-022,3402,3402,3402,3401,5001,170
2014-05-302,3402,3402,3352,3353,0001,167.50
2014-05-292,2852,2922,2852,2901,4001,145
2014-05-282,3402,3402,3102,3103,5001,155
2014-05-272,3402,3402,3372,3401,1001,170
2014-05-262,2802,3402,2802,3403,1001,170
2014-05-232,2822,2822,2802,2801,3001,140
2014-05-222,2802,3002,2802,2994001,149.50
2014-05-212,2992,2992,2902,2907001,145
2014-05-202,3392,3392,3392,3391001,169.50
2014-05-162,3152,3152,3152,3151001,157.50
2014-05-152,3402,3402,3402,3401001,170
2014-05-132,3712,3712,3182,3181,0001,159
2014-05-082,3852,3852,3152,3156001,157.50
2014-05-022,3902,3902,3902,3901,0001,195
2014-05-012,3952,3952,3902,3901,0001,195
2014-04-302,4002,4002,3952,3951,1001,197.50
2014-04-252,3952,3952,3952,3959001,197.50
2014-04-232,3952,3952,3952,3951001,197.50
2014-04-222,3902,3902,3902,3902001,195
2014-04-212,3902,3902,3902,3902001,195
2014-04-172,3972,3972,3972,3973001,198.50
2014-04-162,3992,3992,3992,3991001,199.50
2014-04-152,3152,3652,3152,3653001,182.50
2014-04-142,3162,3162,3152,3155001,157.50
2014-04-112,3152,3162,3152,3166001,158
2014-04-102,3202,3602,3202,3605001,180
2014-04-092,3802,3812,3152,3153,2001,157.50
2014-04-082,4302,4302,3992,4004,3001,200
2014-04-072,4302,4302,4302,4302001,215
2014-04-042,4302,4302,4302,4302001,215
2014-04-032,4502,4502,4302,4311,0001,215.50
2014-04-022,4502,4502,4502,4506001,225
2014-03-312,4502,4502,4502,4501001,225
2014-03-282,5002,5002,4502,4501,5001,225
2014-03-272,5002,5052,5002,5001,1001,250
2014-03-262,6152,6252,6002,6251,2001,312.50
2014-03-252,5952,6002,5902,6002,7001,300
2014-03-242,6002,6202,5042,5552,2001,277.50
2014-03-202,6052,6252,5952,5951,5001,297.50
2014-03-192,6102,6202,6102,6207001,310
2014-03-172,6802,6802,6052,6057001,302.50
2014-03-132,6922,6922,6812,6812001,340.50
2014-03-122,6342,6342,6342,6348001,317
2014-03-112,6982,6982,6842,6847001,342
2014-03-102,7002,7002,6972,6974001,348.50
2014-03-072,6462,6502,5982,6505001,325
2014-03-062,5982,6552,5982,6491,6001,324.50
2014-03-052,5902,6402,5902,5981,1001,299
2014-03-042,6002,6352,6002,6351,2001,317.50
2014-03-032,5802,6002,5802,6001,0001,300
2014-02-282,6302,6302,6302,6305001,315
2014-02-272,6102,6102,6102,6106001,305
2014-02-262,5482,6102,5482,6101,0001,305
2014-02-252,5122,5482,5122,5485001,274
2014-02-242,5202,5202,5122,5125001,256
2014-02-202,5202,5202,5202,5202001,260
2014-02-192,5802,5802,5702,5709001,285
2014-02-172,5552,5902,5502,5501,4001,275
2014-02-132,5152,5302,5122,5126001,256
2014-02-122,6602,6602,6092,6094001,304.50
2014-02-102,6102,6102,6102,6101001,305
2014-02-062,6402,6902,6402,6901,5001,345
2014-02-052,6802,6802,6602,6602001,330
2014-02-042,5202,7502,5182,7509001,375
2014-02-032,7002,7002,7002,7001001,350
2014-01-312,6502,6502,6502,6501001,325
2014-01-302,8002,8502,6502,6501,9001,325
2014-01-292,5792,8002,5792,8001,7001,400
2014-01-282,4802,5802,4802,5791,1001,289.50
2014-01-272,4312,4412,4312,4408001,220
2014-01-242,5302,5302,4302,4301,3001,215
2014-01-232,5202,5702,5202,5201,5001,260
2014-01-222,5162,5502,5162,5504001,275
2014-01-212,5802,5952,5162,5164001,258
2014-01-202,5502,5502,5002,5001,3001,250
2014-01-172,5502,5502,5302,5305001,265
2014-01-162,5002,5502,5002,5502001,275
2014-01-152,5502,5502,4702,4704001,235
2014-01-142,5002,5002,5002,5002001,250
2014-01-102,4502,5002,4502,5004001,250
2014-01-092,4902,4952,4902,4904001,245
2014-01-082,4472,4752,4472,4756001,237.50
2014-01-072,4442,4472,4382,4477001,223.50
2014-01-062,4302,4452,4252,4252,3001,212.50

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