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
2014-12-30	2,450	2,450	2,449	2,449	200	1,224.50
2014-12-29	2,430	2,430	2,430	2,430	400	1,215
2014-12-26	2,451	2,451	2,429	2,430	2,400	1,215
2014-12-25	2,450	2,450	2,450	2,450	700	1,225
2014-12-24	2,440	2,440	2,430	2,440	1,400	1,220
2014-12-22	2,429	2,439	2,429	2,439	400	1,219.50
2014-12-19	2,400	2,439	2,400	2,439	600	1,219.50
2014-12-17	2,400	2,400	2,400	2,400	100	1,200
2014-12-16	2,437	2,437	2,437	2,437	100	1,218.50
2014-12-15	2,387	2,387	2,387	2,387	100	1,193.50
2014-12-12	2,420	2,420	2,386	2,386	400	1,193
2014-12-10	2,420	2,420	2,420	2,420	100	1,210
2014-12-09	2,470	2,470	2,370	2,465	2,300	1,232.50
2014-12-05	2,420	2,420	2,419	2,420	1,300	1,210
2014-12-04	2,450	2,450	2,449	2,450	400	1,225
2014-12-03	2,436	2,436	2,436	2,436	100	1,218
2014-12-02	2,396	2,396	2,386	2,386	400	1,193
2014-12-01	2,435	2,435	2,301	2,301	1,500	1,150.50
2014-11-28	2,435	2,435	2,435	2,435	100	1,217.50
2014-11-25	2,420	2,420	2,380	2,420	1,900	1,210
2014-11-20	2,420	2,420	2,420	2,420	400	1,210
2014-11-19	2,425	2,425	2,421	2,421	300	1,210.50
2014-11-17	2,495	2,495	2,380	2,420	1,600	1,210
2014-11-14	2,429	2,494	2,420	2,494	2,100	1,247
2014-11-13	2,429	2,429	2,400	2,400	700	1,200
2014-11-12	2,420	2,420	2,400	2,420	400	1,210
2014-11-11	2,400	2,428	2,400	2,420	600	1,210
2014-11-10	2,388	2,420	2,388	2,420	1,000	1,210
2014-11-06	2,420	2,420	2,380	2,380	800	1,190
2014-11-05	2,400	2,420	2,400	2,420	900	1,210
2014-11-04	2,390	2,420	2,390	2,420	3,300	1,210
2014-10-30	2,350	2,350	2,350	2,350	900	1,175
2014-10-29	2,350	2,350	2,350	2,350	500	1,175
2014-10-28	2,350	2,350	2,350	2,350	900	1,175
2014-10-27	2,350	2,350	2,350	2,350	1,000	1,175
2014-10-24	2,350	2,350	2,350	2,350	100	1,175
2014-10-21	2,371	2,371	2,350	2,350	200	1,175
2014-10-20	2,380	2,380	2,380	2,380	100	1,190
2014-10-17	2,335	2,339	2,261	2,290	1,300	1,145
2014-10-16	2,345	2,345	2,345	2,345	100	1,172.50
2014-10-14	2,356	2,360	2,356	2,360	500	1,180
2014-10-10	2,360	2,360	2,360	2,360	100	1,180
2014-10-07	2,399	2,399	2,360	2,360	200	1,180
2014-10-03	2,356	2,356	2,356	2,356	100	1,178
2014-10-02	2,351	2,355	2,351	2,355	900	1,177.50
2014-10-01	2,498	2,498	2,348	2,348	2,400	1,174
2014-09-30	2,498	2,498	2,498	2,498	2,200	1,249
2014-09-29	2,500	2,500	2,498	2,498	3,300	1,249
2014-09-26	2,500	2,500	2,500	2,500	200	1,250
2014-09-25	2,400	2,408	2,400	2,400	3,100	1,200
2014-09-24	2,400	2,400	2,400	2,400	4,400	1,200
2014-09-22	2,435	2,435	2,335	2,335	2,000	1,167.50
2014-09-19	2,371	2,382	2,371	2,382	200	1,191
2014-09-18	2,366	2,366	2,366	2,366	100	1,183
2014-09-16	2,350	2,350	2,350	2,350	200	1,175
2014-09-12	2,400	2,400	2,400	2,400	200	1,200
2014-09-11	2,360	2,360	2,360	2,360	100	1,180
2014-09-10	2,360	2,360	2,360	2,360	200	1,180
2014-09-03	2,399	2,399	2,399	2,399	100	1,199.50
2014-09-01	2,352	2,400	2,352	2,352	500	1,176
2014-08-29	2,371	2,395	2,350	2,350	3,400	1,175
2014-08-28	2,350	2,350	2,350	2,350	1,000	1,175
2014-08-27	2,295	2,295	2,275	2,277	1,700	1,138.50
2014-08-26	2,273	2,275	2,273	2,275	200	1,137.50
2014-08-25	2,289	2,289	2,266	2,266	200	1,133
2014-08-22	2,263	2,263	2,263	2,263	100	1,131.50
2014-08-21	2,265	2,275	2,265	2,271	1,300	1,135.50
2014-08-20	2,235	2,235	2,235	2,235	100	1,117.50
2014-08-18	2,240	2,279	2,236	2,237	1,800	1,118.50
2014-08-15	2,276	2,276	2,240	2,240	500	1,120
2014-08-14	2,280	2,280	2,279	2,279	900	1,139.50
2014-08-12	2,280	2,280	2,280	2,280	600	1,140
2014-08-11	2,250	2,280	2,250	2,280	700	1,140
2014-08-08	2,300	2,300	2,199	2,200	5,700	1,100
2014-08-07	2,300	2,300	2,299	2,300	2,800	1,150
2014-08-06	2,333	2,333	2,333	2,333	100	1,166.50
2014-07-28	2,355	2,380	2,355	2,380	500	1,190
2014-07-25	2,349	2,350	2,349	2,350	3,300	1,175
2014-07-24	2,349	2,349	2,349	2,349	100	1,174.50
2014-07-22	2,340	2,340	2,340	2,340	100	1,170
2014-07-18	2,350	2,350	2,335	2,335	300	1,167.50
2014-07-16	2,355	2,355	2,355	2,355	100	1,177.50
2014-07-15	2,355	2,355	2,355	2,355	100	1,177.50
2014-07-11	2,370	2,370	2,360	2,360	300	1,180
2014-07-08	2,398	2,434	2,398	2,434	2,000	1,217
2014-07-07	2,380	2,395	2,380	2,395	500	1,197.50
2014-07-01	2,351	2,351	2,351	2,351	200	1,175.50
2014-06-27	2,350	2,350	2,350	2,350	700	1,175
2014-06-25	2,398	2,398	2,340	2,340	1,400	1,170
2014-06-24	2,398	2,398	2,398	2,398	100	1,199
2014-06-23	2,350	2,350	2,350	2,350	1,400	1,175
2014-06-20	2,340	2,340	2,340	2,340	400	1,170
2014-06-19	2,340	2,349	2,340	2,349	700	1,174.50
2014-06-18	2,350	2,350	2,340	2,340	1,300	1,170
2014-06-13	2,340	2,340	2,340	2,340	600	1,170
2014-06-10	2,340	2,340	2,340	2,340	1,000	1,170
2014-06-05	2,334	2,334	2,334	2,334	100	1,167
2014-06-02	2,340	2,340	2,340	2,340	1,500	1,170
2014-05-30	2,340	2,340	2,335	2,335	3,000	1,167.50
2014-05-29	2,285	2,292	2,285	2,290	1,400	1,145
2014-05-28	2,340	2,340	2,310	2,310	3,500	1,155
2014-05-27	2,340	2,340	2,337	2,340	1,100	1,170
2014-05-26	2,280	2,340	2,280	2,340	3,100	1,170
2014-05-23	2,282	2,282	2,280	2,280	1,300	1,140
2014-05-22	2,280	2,300	2,280	2,299	400	1,149.50
2014-05-21	2,299	2,299	2,290	2,290	700	1,145
2014-05-20	2,339	2,339	2,339	2,339	100	1,169.50
2014-05-16	2,315	2,315	2,315	2,315	100	1,157.50
2014-05-15	2,340	2,340	2,340	2,340	100	1,170
2014-05-13	2,371	2,371	2,318	2,318	1,000	1,159
2014-05-08	2,385	2,385	2,315	2,315	600	1,157.50
2014-05-02	2,390	2,390	2,390	2,390	1,000	1,195
2014-05-01	2,395	2,395	2,390	2,390	1,000	1,195
2014-04-30	2,400	2,400	2,395	2,395	1,100	1,197.50
2014-04-25	2,395	2,395	2,395	2,395	900	1,197.50
2014-04-23	2,395	2,395	2,395	2,395	100	1,197.50
2014-04-22	2,390	2,390	2,390	2,390	200	1,195
2014-04-21	2,390	2,390	2,390	2,390	200	1,195
2014-04-17	2,397	2,397	2,397	2,397	300	1,198.50
2014-04-16	2,399	2,399	2,399	2,399	100	1,199.50
2014-04-15	2,315	2,365	2,315	2,365	300	1,182.50
2014-04-14	2,316	2,316	2,315	2,315	500	1,157.50
2014-04-11	2,315	2,316	2,315	2,316	600	1,158
2014-04-10	2,320	2,360	2,320	2,360	500	1,180
2014-04-09	2,380	2,381	2,315	2,315	3,200	1,157.50
2014-04-08	2,430	2,430	2,399	2,400	4,300	1,200
2014-04-07	2,430	2,430	2,430	2,430	200	1,215
2014-04-04	2,430	2,430	2,430	2,430	200	1,215
2014-04-03	2,450	2,450	2,430	2,431	1,000	1,215.50
2014-04-02	2,450	2,450	2,450	2,450	600	1,225
2014-03-31	2,450	2,450	2,450	2,450	100	1,225
2014-03-28	2,500	2,500	2,450	2,450	1,500	1,225
2014-03-27	2,500	2,505	2,500	2,500	1,100	1,250
2014-03-26	2,615	2,625	2,600	2,625	1,200	1,312.50
2014-03-25	2,595	2,600	2,590	2,600	2,700	1,300
2014-03-24	2,600	2,620	2,504	2,555	2,200	1,277.50
2014-03-20	2,605	2,625	2,595	2,595	1,500	1,297.50
2014-03-19	2,610	2,620	2,610	2,620	700	1,310
2014-03-17	2,680	2,680	2,605	2,605	700	1,302.50
2014-03-13	2,692	2,692	2,681	2,681	200	1,340.50
2014-03-12	2,634	2,634	2,634	2,634	800	1,317
2014-03-11	2,698	2,698	2,684	2,684	700	1,342
2014-03-10	2,700	2,700	2,697	2,697	400	1,348.50
2014-03-07	2,646	2,650	2,598	2,650	500	1,325
2014-03-06	2,598	2,655	2,598	2,649	1,600	1,324.50
2014-03-05	2,590	2,640	2,590	2,598	1,100	1,299
2014-03-04	2,600	2,635	2,600	2,635	1,200	1,317.50
2014-03-03	2,580	2,600	2,580	2,600	1,000	1,300
2014-02-28	2,630	2,630	2,630	2,630	500	1,315
2014-02-27	2,610	2,610	2,610	2,610	600	1,305
2014-02-26	2,548	2,610	2,548	2,610	1,000	1,305
2014-02-25	2,512	2,548	2,512	2,548	500	1,274
2014-02-24	2,520	2,520	2,512	2,512	500	1,256
2014-02-20	2,520	2,520	2,520	2,520	200	1,260
2014-02-19	2,580	2,580	2,570	2,570	900	1,285
2014-02-17	2,555	2,590	2,550	2,550	1,400	1,275
2014-02-13	2,515	2,530	2,512	2,512	600	1,256
2014-02-12	2,660	2,660	2,609	2,609	400	1,304.50
2014-02-10	2,610	2,610	2,610	2,610	100	1,305
2014-02-06	2,640	2,690	2,640	2,690	1,500	1,345
2014-02-05	2,680	2,680	2,660	2,660	200	1,330
2014-02-04	2,520	2,750	2,518	2,750	900	1,375
2014-02-03	2,700	2,700	2,700	2,700	100	1,350
2014-01-31	2,650	2,650	2,650	2,650	100	1,325
2014-01-30	2,800	2,850	2,650	2,650	1,900	1,325
2014-01-29	2,579	2,800	2,579	2,800	1,700	1,400
2014-01-28	2,480	2,580	2,480	2,579	1,100	1,289.50
2014-01-27	2,431	2,441	2,431	2,440	800	1,220
2014-01-24	2,530	2,530	2,430	2,430	1,300	1,215
2014-01-23	2,520	2,570	2,520	2,520	1,500	1,260
2014-01-22	2,516	2,550	2,516	2,550	400	1,275
2014-01-21	2,580	2,595	2,516	2,516	400	1,258
2014-01-20	2,550	2,550	2,500	2,500	1,300	1,250
2014-01-17	2,550	2,550	2,530	2,530	500	1,265
2014-01-16	2,500	2,550	2,500	2,550	200	1,275
2014-01-15	2,550	2,550	2,470	2,470	400	1,235
2014-01-14	2,500	2,500	2,500	2,500	200	1,250
2014-01-10	2,450	2,500	2,450	2,500	400	1,250
2014-01-09	2,490	2,495	2,490	2,490	400	1,245
2014-01-08	2,447	2,475	2,447	2,475	600	1,237.50
2014-01-07	2,444	2,447	2,438	2,447	700	1,223.50
2014-01-06	2,430	2,445	2,425	2,425	2,300	1,212.50

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

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