5945 天龍製鋸(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-29	2,500	2,500	2,500	2,500	800	1,250
2015-12-28	2,500	2,500	2,500	2,500	100	1,250
2015-12-25	2,535	2,536	2,525	2,525	6,000	1,262.50
2015-12-22	2,535	2,535	2,535	2,535	200	1,267.50
2015-12-21	2,525	2,525	2,525	2,525	700	1,262.50
2015-12-18	2,560	2,560	2,560	2,560	300	1,280
2015-12-17	2,526	2,526	2,526	2,526	100	1,263
2015-12-16	2,527	2,530	2,526	2,526	300	1,263
2015-12-14	2,530	2,530	2,530	2,530	200	1,265
2015-12-10	2,540	2,545	2,534	2,534	3,200	1,267
2015-12-09	2,580	2,580	2,550	2,550	600	1,275
2015-12-04	2,560	2,560	2,560	2,560	600	1,280
2015-12-03	2,533	2,533	2,533	2,533	100	1,266.50
2015-12-01	2,560	2,560	2,531	2,531	200	1,265.50
2015-11-27	2,560	2,560	2,560	2,560	300	1,280
2015-11-25	2,555	2,555	2,555	2,555	1,000	1,277.50
2015-11-20	2,555	2,555	2,555	2,555	200	1,277.50
2015-11-19	2,570	2,570	2,570	2,570	100	1,285
2015-11-18	2,542	2,542	2,521	2,521	200	1,260.50
2015-11-17	2,571	2,571	2,542	2,542	900	1,271
2015-11-13	2,527	2,561	2,527	2,560	900	1,280
2015-11-12	2,600	2,620	2,600	2,620	2,600	1,310
2015-11-11	2,610	2,620	2,610	2,620	1,500	1,310
2015-11-09	2,560	2,560	2,560	2,560	200	1,280
2015-11-05	2,532	2,560	2,532	2,560	200	1,280
2015-11-04	2,610	2,610	2,560	2,560	600	1,280
2015-11-02	2,590	2,590	2,590	2,590	600	1,295
2015-10-30	2,595	2,595	2,590	2,590	800	1,295
2015-10-29	2,595	2,595	2,595	2,595	600	1,297.50
2015-10-27	2,595	2,595	2,595	2,595	800	1,297.50
2015-10-26	2,550	2,595	2,550	2,595	2,100	1,297.50
2015-10-23	2,530	2,550	2,530	2,550	200	1,275
2015-10-22	2,530	2,530	2,530	2,530	100	1,265
2015-10-21	2,510	2,510	2,510	2,510	100	1,255
2015-10-19	2,510	2,510	2,510	2,510	100	1,255
2015-10-16	2,530	2,530	2,513	2,513	500	1,256.50
2015-10-14	2,518	2,530	2,518	2,530	500	1,265
2015-10-08	2,568	2,568	2,568	2,568	200	1,284
2015-10-02	2,590	2,590	2,590	2,590	700	1,295
2015-09-29	2,540	2,540	2,500	2,500	1,500	1,250
2015-09-28	2,504	2,505	2,504	2,504	1,100	1,252
2015-09-18	2,500	2,504	2,500	2,504	700	1,252
2015-09-17	2,505	2,505	2,504	2,504	200	1,252
2015-09-16	2,510	2,510	2,500	2,500	1,100	1,250
2015-09-15	2,540	2,540	2,520	2,520	200	1,260
2015-09-14	2,501	2,501	2,501	2,501	1,100	1,250.50
2015-09-11	2,496	2,501	2,496	2,501	600	1,250.50
2015-09-10	2,539	2,539	2,505	2,505	600	1,252.50
2015-09-09	2,501	2,501	2,501	2,501	100	1,250.50
2015-09-08	2,496	2,496	2,495	2,496	700	1,248
2015-09-07	2,500	2,501	2,499	2,499	3,100	1,249.50
2015-09-04	2,550	2,550	2,501	2,501	1,700	1,250.50
2015-09-03	2,520	2,550	2,520	2,550	300	1,275
2015-09-02	2,520	2,520	2,520	2,520	500	1,260
2015-09-01	2,540	2,569	2,524	2,524	500	1,262
2015-08-28	2,591	2,591	2,523	2,523	2,200	1,261.50
2015-08-27	2,590	2,599	2,571	2,590	1,200	1,295
2015-08-26	2,569	2,570	2,568	2,569	2,200	1,284.50
2015-08-25	2,501	2,569	2,501	2,569	1,800	1,284.50
2015-08-24	2,570	2,570	2,501	2,501	2,200	1,250.50
2015-08-21	2,570	2,576	2,568	2,568	1,600	1,284
2015-08-20	2,561	2,600	2,556	2,566	3,000	1,283
2015-08-19	2,590	2,590	2,563	2,563	200	1,281.50
2015-08-18	2,590	2,590	2,590	2,590	100	1,295
2015-08-17	2,588	2,589	2,588	2,589	300	1,294.50
2015-08-14	2,588	2,588	2,588	2,588	500	1,294
2015-08-13	2,556	2,589	2,556	2,589	700	1,294.50
2015-08-12	2,555	2,561	2,553	2,556	1,300	1,278
2015-08-11	2,602	2,602	2,575	2,577	1,900	1,288.50
2015-08-10	2,544	2,571	2,544	2,557	1,800	1,278.50
2015-08-06	2,595	2,595	2,562	2,582	1,700	1,291
2015-08-05	2,595	2,595	2,580	2,595	1,400	1,297.50
2015-08-04	2,596	2,599	2,596	2,596	500	1,298
2015-08-03	2,599	2,600	2,599	2,599	500	1,299.50
2015-07-31	2,600	2,600	2,599	2,599	1,800	1,299.50
2015-07-30	2,599	2,599	2,599	2,599	1,000	1,299.50
2015-07-28	2,593	2,593	2,591	2,591	2,200	1,295.50
2015-07-27	2,596	2,598	2,593	2,593	3,600	1,296.50
2015-07-24	2,594	2,594	2,594	2,594	100	1,297
2015-07-23	2,610	2,610	2,599	2,600	2,200	1,300
2015-07-22	2,606	2,609	2,603	2,609	1,900	1,304.50
2015-07-21	2,602	2,605	2,602	2,605	500	1,302.50
2015-07-17	2,605	2,605	2,605	2,605	500	1,302.50
2015-07-16	2,604	2,605	2,604	2,605	700	1,302.50
2015-07-15	2,603	2,604	2,583	2,604	600	1,302
2015-07-14	2,604	2,605	2,603	2,604	1,900	1,302
2015-07-13	2,600	2,600	2,590	2,600	300	1,300
2015-07-10	2,594	2,605	2,594	2,600	1,200	1,300
2015-07-09	2,610	2,610	2,581	2,593	5,100	1,296.50
2015-07-08	2,617	2,617	2,601	2,606	1,300	1,303
2015-07-07	2,644	2,644	2,644	2,644	400	1,322
2015-07-06	2,616	2,617	2,615	2,615	1,100	1,307.50
2015-07-03	2,618	2,644	2,618	2,618	1,300	1,309
2015-07-02	2,645	2,645	2,644	2,644	600	1,322
2015-07-01	2,645	2,649	2,644	2,645	900	1,322.50
2015-06-30	2,634	2,634	2,606	2,606	500	1,303
2015-06-29	2,591	2,601	2,591	2,601	600	1,300.50
2015-06-26	2,633	2,634	2,590	2,590	2,700	1,295
2015-06-25	2,633	2,633	2,632	2,633	1,000	1,316.50
2015-06-19	2,626	2,626	2,626	2,626	100	1,313
2015-06-18	2,632	2,649	2,618	2,649	1,600	1,324.50
2015-06-16	2,649	2,649	2,649	2,649	100	1,324.50
2015-06-15	2,645	2,650	2,614	2,614	1,400	1,307
2015-06-12	2,640	2,640	2,640	2,640	100	1,320
2015-06-11	2,616	2,630	2,616	2,630	200	1,315
2015-06-10	2,616	2,616	2,616	2,616	100	1,308
2015-06-09	2,623	2,623	2,616	2,616	200	1,308
2015-06-08	2,611	2,635	2,611	2,619	1,500	1,309.50
2015-06-04	2,645	2,645	2,645	2,645	100	1,322.50
2015-06-03	2,630	2,645	2,630	2,645	400	1,322.50
2015-06-02	2,645	2,645	2,645	2,645	100	1,322.50
2015-06-01	2,620	2,660	2,620	2,660	1,300	1,330
2015-05-29	2,633	2,650	2,625	2,650	4,600	1,325
2015-05-27	2,600	2,632	2,600	2,632	2,300	1,316
2015-05-26	2,635	2,635	2,608	2,608	1,800	1,304
2015-05-25	2,648	2,648	2,635	2,648	1,200	1,324
2015-05-22	2,635	2,650	2,635	2,650	500	1,325
2015-05-21	2,635	2,635	2,635	2,635	1,100	1,317.50
2015-05-20	2,644	2,654	2,603	2,637	6,600	1,318.50
2015-05-19	2,694	2,694	2,694	2,694	100	1,347
2015-05-18	2,601	2,649	2,601	2,648	2,200	1,324
2015-05-15	2,650	2,651	2,560	2,603	6,300	1,301.50
2015-05-14	2,695	2,700	2,695	2,700	800	1,350
2015-05-13	2,690	2,700	2,690	2,700	1,300	1,350
2015-05-12	2,665	2,665	2,665	2,665	1,000	1,332.50
2015-05-11	2,655	2,665	2,655	2,657	600	1,328.50
2015-05-08	2,676	2,690	2,676	2,690	300	1,345
2015-05-07	2,696	2,696	2,652	2,676	600	1,338
2015-04-30	2,692	2,720	2,670	2,720	2,200	1,360
2015-04-28	2,692	2,692	2,692	2,692	100	1,346
2015-04-27	2,691	2,700	2,691	2,691	600	1,345.50
2015-04-23	2,706	2,720	2,691	2,691	1,000	1,345.50
2015-04-22	2,706	2,706	2,706	2,706	100	1,353
2015-04-21	2,705	2,705	2,705	2,705	300	1,352.50
2015-04-20	2,684	2,718	2,684	2,705	1,200	1,352.50
2015-04-17	2,734	2,734	2,734	2,734	100	1,367
2015-04-16	2,732	2,745	2,732	2,734	1,600	1,367
2015-04-15	2,730	2,748	2,730	2,737	700	1,368.50
2015-04-14	2,725	2,730	2,725	2,730	500	1,365
2015-04-10	2,706	2,706	2,705	2,705	200	1,352.50
2015-04-09	2,700	2,700	2,700	2,700	2,000	1,350
2015-04-08	2,678	2,678	2,678	2,678	100	1,339
2015-04-07	2,680	2,684	2,680	2,680	1,500	1,340
2015-04-06	2,700	2,700	2,700	2,700	700	1,350
2015-04-03	2,745	2,745	2,715	2,715	200	1,357.50
2015-04-02	2,700	2,773	2,700	2,714	1,400	1,357
2015-04-01	2,710	2,710	2,620	2,665	1,900	1,332.50
2015-03-31	2,705	2,711	2,705	2,710	500	1,355
2015-03-30	2,711	2,725	2,701	2,701	500	1,350.50
2015-03-27	2,760	2,760	2,685	2,685	500	1,342.50
2015-03-26	2,775	2,775	2,775	2,775	800	1,387.50
2015-03-25	2,751	2,775	2,751	2,775	400	1,387.50
2015-03-24	2,750	2,750	2,750	2,750	2,300	1,375
2015-03-23	2,750	2,750	2,735	2,750	600	1,375
2015-03-20	2,800	2,800	2,749	2,749	900	1,374.50
2015-03-19	2,800	2,801	2,800	2,800	800	1,400
2015-03-18	2,850	2,850	2,796	2,800	6,100	1,400
2015-03-17	2,749	2,800	2,749	2,752	1,700	1,376
2015-03-16	2,700	2,721	2,670	2,701	3,400	1,350.50
2015-03-13	2,650	2,676	2,648	2,676	5,600	1,338
2015-03-12	2,650	2,650	2,610	2,630	2,900	1,315
2015-03-11	2,586	2,586	2,580	2,580	1,200	1,290
2015-03-10	2,599	2,599	2,580	2,580	3,500	1,290
2015-03-09	2,581	2,599	2,581	2,599	700	1,299.50
2015-03-06	2,620	2,620	2,591	2,593	1,000	1,296.50
2015-03-05	2,601	2,615	2,596	2,600	1,500	1,300
2015-03-04	2,611	2,612	2,605	2,605	1,800	1,302.50
2015-03-03	2,617	2,617	2,615	2,615	800	1,307.50
2015-03-02	2,620	2,620	2,618	2,620	300	1,310
2015-02-27	2,610	2,620	2,610	2,620	1,100	1,310
2015-02-26	2,649	2,649	2,605	2,620	2,700	1,310
2015-02-25	2,649	2,649	2,649	2,649	100	1,324.50
2015-02-24	2,601	2,606	2,601	2,606	1,300	1,303
2015-02-23	2,640	2,640	2,640	2,640	300	1,320
2015-02-20	2,650	2,689	2,601	2,640	1,400	1,320
2015-02-19	2,650	2,650	2,650	2,650	400	1,325
2015-02-18	2,690	2,699	2,635	2,650	1,400	1,325
2015-02-17	2,656	2,730	2,603	2,642	3,300	1,321
2015-02-16	2,615	2,615	2,555	2,556	1,300	1,278
2015-02-13	2,550	2,600	2,525	2,529	3,800	1,264.50
2015-02-12	2,530	2,540	2,500	2,500	1,600	1,250
2015-02-10	2,523	2,523	2,487	2,487	500	1,243.50
2015-02-09	2,500	2,502	2,500	2,500	600	1,250
2015-02-04	2,500	2,500	2,500	2,500	200	1,250
2015-02-03	2,500	2,500	2,500	2,500	100	1,250
2015-02-02	2,490	2,490	2,490	2,490	1,000	1,245
2015-01-30	2,500	2,500	2,465	2,465	600	1,232.50
2015-01-29	2,500	2,500	2,500	2,500	500	1,250
2015-01-28	2,510	2,510	2,500	2,500	3,100	1,250
2015-01-27	2,500	2,539	2,500	2,510	900	1,255
2015-01-26	2,500	2,535	2,451	2,535	1,000	1,267.50
2015-01-23	2,500	2,500	2,500	2,500	900	1,250
2015-01-22	2,500	2,500	2,414	2,460	2,200	1,230
2015-01-21	2,451	2,451	2,451	2,451	100	1,225.50
2015-01-19	2,500	2,500	2,500	2,500	800	1,250
2015-01-16	2,500	2,500	2,500	2,500	200	1,250
2015-01-15	2,470	2,470	2,470	2,470	100	1,235
2015-01-14	2,520	2,525	2,520	2,525	200	1,262.50
2015-01-13	2,415	2,420	2,415	2,420	600	1,210
2015-01-09	2,465	2,465	2,465	2,465	200	1,232.50
2015-01-08	2,520	2,550	2,520	2,540	700	1,270
2015-01-07	2,513	2,513	2,513	2,513	200	1,256.50
2015-01-06	2,500	2,510	2,500	2,510	900	1,255
2015-01-05	2,450	2,500	2,450	2,500	1,100	1,250

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