5945 天龍製鋸(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,195	2,217	2,195	2,217	900	1,108.50
2016-12-29	2,195	2,195	2,195	2,195	100	1,097.50
2016-12-28	2,173	2,174	2,172	2,174	500	1,087
2016-12-27	2,165	2,172	2,165	2,172	900	1,086
2016-12-26	2,163	2,166	2,163	2,165	1,200	1,082.50
2016-12-22	2,167	2,170	2,131	2,162	1,400	1,081
2016-12-21	2,155	2,180	2,155	2,162	1,000	1,081
2016-12-20	2,187	2,187	2,155	2,155	1,500	1,077.50
2016-12-19	2,187	2,187	2,187	2,187	900	1,093.50
2016-12-16	2,187	2,187	2,187	2,187	100	1,093.50
2016-12-15	2,152	2,197	2,152	2,187	3,000	1,093.50
2016-12-14	2,152	2,152	2,152	2,152	100	1,076
2016-12-13	2,151	2,200	2,130	2,130	3,300	1,065
2016-12-12	2,155	2,194	2,050	2,151	4,700	1,075.50
2016-12-09	2,180	2,180	2,133	2,133	1,100	1,066.50
2016-12-08	2,170	2,180	2,170	2,180	500	1,090
2016-12-07	2,160	2,190	2,160	2,170	1,300	1,085
2016-12-06	2,160	2,160	2,160	2,160	400	1,080
2016-12-05	2,150	2,150	2,150	2,150	100	1,075
2016-12-02	2,131	2,150	2,131	2,131	1,200	1,065.50
2016-12-01	2,130	2,130	2,130	2,130	300	1,065
2016-11-30	2,114	2,114	2,114	2,114	100	1,057
2016-11-29	2,163	2,163	2,113	2,113	1,400	1,056.50
2016-11-28	2,164	2,164	2,164	2,164	1,200	1,082
2016-11-25	2,164	2,164	2,164	2,164	1,700	1,082
2016-11-24	2,164	2,164	2,164	2,164	100	1,082
2016-11-22	2,164	2,164	2,164	2,164	100	1,082
2016-11-21	2,080	2,170	2,080	2,164	1,100	1,082
2016-11-18	2,060	2,080	2,060	2,080	300	1,040
2016-11-17	2,060	2,060	2,060	2,060	400	1,030
2016-11-16	2,060	2,060	2,060	2,060	200	1,030
2016-11-15	2,060	2,060	2,060	2,060	100	1,030
2016-11-14	2,060	2,060	2,059	2,060	800	1,030
2016-11-11	2,060	2,060	2,060	2,060	800	1,030
2016-11-10	2,055	2,060	2,054	2,060	1,300	1,030
2016-11-09	2,048	2,055	2,025	2,055	700	1,027.50
2016-11-08	2,059	2,059	2,059	2,059	100	1,029.50
2016-11-07	2,059	2,059	2,026	2,059	400	1,029.50
2016-11-04	2,060	2,060	2,060	2,060	300	1,030
2016-11-02	2,060	2,060	2,060	2,060	300	1,030
2016-11-01	2,060	2,060	2,060	2,060	1,900	1,030
2016-10-28	2,040	2,060	2,040	2,060	1,000	1,030
2016-10-27	2,030	2,040	2,030	2,040	1,800	1,020
2016-10-26	2,025	2,052	2,025	2,030	2,900	1,015
2016-10-25	2,020	2,020	2,020	2,020	300	1,010
2016-10-24	2,012	2,012	2,012	2,012	100	1,006
2016-10-20	2,035	2,035	2,011	2,011	400	1,005.50
2016-10-19	2,035	2,035	2,035	2,035	100	1,017.50
2016-10-17	2,035	2,035	2,035	2,035	100	1,017.50
2016-10-13	2,005	2,005	2,005	2,005	100	1,002.50
2016-10-12	2,006	2,006	2,006	2,006	100	1,003
2016-10-11	2,025	2,025	2,025	2,025	100	1,012.50
2016-10-07	2,075	2,075	2,025	2,040	300	1,020
2016-10-06	2,030	2,030	2,030	2,030	200	1,015
2016-10-05	2,025	2,025	2,020	2,020	300	1,010
2016-10-03	2,020	2,020	2,020	2,020	500	1,010
2016-09-29	2,019	2,019	2,019	2,019	3,000	1,009.50
2016-09-28	2,017	2,019	2,017	2,019	200	1,009.50
2016-09-27	1,996	2,000	1,996	2,000	200	1,000
2016-09-26	1,991	1,996	1,991	1,995	900	997.50
2016-09-23	1,988	1,988	1,988	1,988	100	994
2016-09-21	1,985	2,000	1,985	2,000	400	1,000
2016-09-20	2,000	2,000	1,999	1,999	300	999.50
2016-09-16	2,000	2,000	2,000	2,000	200	1,000
2016-09-12	2,000	2,000	2,000	2,000	1,400	1,000
2016-09-09	2,000	2,000	1,999	2,000	2,100	1,000
2016-09-08	2,000	2,000	1,999	2,000	2,500	1,000
2016-09-06	2,000	2,000	2,000	2,000	1,000	1,000
2016-09-05	2,033	2,033	2,033	2,033	200	1,016.50
2016-09-02	2,034	2,034	2,034	2,034	600	1,017
2016-09-01	2,055	2,055	2,030	2,034	2,300	1,017
2016-08-30	2,055	2,055	2,055	2,055	100	1,027.50
2016-08-25	2,051	2,051	2,051	2,051	100	1,025.50
2016-08-15	2,045	2,045	2,045	2,045	100	1,022.50
2016-08-04	2,045	2,045	2,045	2,045	100	1,022.50
2016-08-02	2,050	2,066	2,050	2,066	600	1,033
2016-07-26	2,070	2,070	2,070	2,070	2,800	1,035
2016-07-25	2,037	2,070	2,037	2,070	600	1,035
2016-07-22	2,040	2,040	2,000	2,031	1,200	1,015.50
2016-07-21	2,060	2,060	2,049	2,049	400	1,024.50
2016-07-20	2,060	2,100	2,060	2,070	700	1,035
2016-07-13	2,058	2,058	2,058	2,058	200	1,029
2016-07-11	2,029	2,029	2,005	2,028	400	1,014
2016-07-05	2,030	2,049	2,030	2,049	200	1,024.50
2016-07-04	2,030	2,045	2,030	2,041	500	1,020.50
2016-06-30	2,021	2,021	2,021	2,021	100	1,010.50
2016-06-29	2,020	2,020	2,020	2,020	200	1,010
2016-06-28	2,020	2,020	2,020	2,020	300	1,010
2016-06-27	2,015	2,015	2,015	2,015	100	1,007.50
2016-06-24	2,025	2,025	2,015	2,015	900	1,007.50
2016-06-23	2,035	2,035	2,000	2,014	1,800	1,007
2016-06-22	2,036	2,036	2,035	2,035	400	1,017.50
2016-06-20	2,035	2,035	2,035	2,035	100	1,017.50
2016-06-16	2,031	2,031	2,000	2,000	1,300	1,000
2016-06-14	2,030	2,030	2,015	2,015	500	1,007.50
2016-06-13	2,110	2,110	2,080	2,080	400	1,040
2016-06-10	2,135	2,135	2,130	2,130	1,000	1,065
2016-06-09	2,135	2,135	2,135	2,135	200	1,067.50
2016-06-08	2,135	2,135	2,135	2,135	400	1,067.50
2016-05-31	2,127	2,127	2,127	2,127	100	1,063.50
2016-05-30	2,126	2,126	2,126	2,126	200	1,063
2016-05-27	2,125	2,125	2,125	2,125	100	1,062.50
2016-05-25	2,120	2,120	2,120	2,120	300	1,060
2016-05-24	2,125	2,127	2,100	2,100	1,000	1,050
2016-05-23	2,125	2,130	2,120	2,120	1,100	1,060
2016-05-17	2,130	2,130	2,125	2,125	600	1,062.50
2016-05-16	2,120	2,121	2,120	2,120	700	1,060
2016-05-13	2,120	2,130	2,120	2,120	1,100	1,060
2016-05-12	2,120	2,120	2,120	2,120	100	1,060
2016-05-11	2,110	2,110	2,110	2,110	100	1,055
2016-05-09	2,110	2,110	2,105	2,105	200	1,052.50
2016-05-06	2,120	2,120	2,120	2,120	300	1,060
2016-05-02	2,070	2,070	2,070	2,070	700	1,035
2016-04-28	2,120	2,120	2,120	2,120	500	1,060
2016-04-26	2,155	2,156	2,155	2,156	1,500	1,078
2016-04-25	2,155	2,155	2,155	2,155	100	1,077.50
2016-04-21	2,100	2,140	2,100	2,140	1,500	1,070
2016-04-20	2,140	2,140	2,140	2,140	200	1,070
2016-04-19	2,160	2,160	2,120	2,121	1,000	1,060.50
2016-04-14	2,210	2,210	2,210	2,210	100	1,105
2016-04-13	2,140	2,140	2,125	2,125	400	1,062.50
2016-04-12	2,190	2,190	2,190	2,190	100	1,095
2016-04-06	2,180	2,180	2,180	2,180	100	1,090
2016-04-05	2,185	2,185	2,185	2,185	1,800	1,092.50
2016-04-04	2,190	2,190	2,140	2,140	200	1,070
2016-04-01	2,188	2,275	2,188	2,200	800	1,100
2016-03-31	2,204	2,204	2,204	2,204	100	1,102
2016-03-30	2,218	2,218	2,218	2,218	100	1,109
2016-03-29	2,229	2,229	2,229	2,229	100	1,114.50
2016-03-28	2,250	2,250	2,250	2,250	2,400	1,125
2016-03-25	2,245	2,251	2,245	2,250	400	1,125
2016-03-24	2,220	2,220	2,220	2,220	100	1,110
2016-03-23	2,200	2,200	2,200	2,200	500	1,100
2016-03-22	2,110	2,210	2,110	2,200	3,400	1,100
2016-03-18	2,160	2,160	2,160	2,160	1,000	1,080
2016-03-17	2,180	2,180	2,180	2,180	200	1,090
2016-03-15	2,200	2,200	2,176	2,176	1,100	1,088
2016-03-14	2,200	2,216	2,160	2,160	500	1,080
2016-03-11	2,200	2,200	2,200	2,200	300	1,100
2016-03-09	2,140	2,220	2,140	2,220	200	1,110
2016-03-08	2,150	2,150	2,150	2,150	100	1,075
2016-03-07	2,200	2,200	2,200	2,200	100	1,100
2016-03-04	2,190	2,190	2,190	2,190	600	1,095
2016-03-03	2,190	2,190	2,190	2,190	100	1,095
2016-03-01	2,190	2,190	2,140	2,140	400	1,070
2016-02-26	2,110	2,110	2,110	2,110	100	1,055
2016-02-25	2,059	2,075	2,059	2,073	400	1,036.50
2016-02-23	2,059	2,059	2,059	2,059	100	1,029.50
2016-02-22	2,059	2,059	2,059	2,059	200	1,029.50
2016-02-19	2,100	2,100	2,100	2,100	100	1,050
2016-02-18	2,059	2,060	2,059	2,059	600	1,029.50
2016-02-16	2,011	2,035	2,009	2,009	1,800	1,004.50
2016-02-15	2,000	2,015	1,980	2,006	3,200	1,003
2016-02-12	2,152	2,152	2,100	2,100	1,500	1,050
2016-02-10	2,171	2,171	2,170	2,170	1,200	1,085
2016-02-09	2,200	2,201	2,173	2,173	4,100	1,086.50
2016-02-08	2,280	2,297	2,251	2,251	1,800	1,125.50
2016-02-05	2,280	2,315	2,280	2,300	1,100	1,150
2016-02-04	2,300	2,315	2,290	2,290	600	1,145
2016-02-03	2,300	2,300	2,300	2,300	200	1,150
2016-02-01	2,305	2,305	2,305	2,305	600	1,152.50
2016-01-29	2,300	2,300	2,285	2,295	800	1,147.50
2016-01-28	2,280	2,320	2,280	2,320	1,100	1,160
2016-01-21	2,280	2,330	2,280	2,280	1,400	1,140
2016-01-20	2,380	2,380	2,380	2,380	600	1,190
2016-01-19	2,400	2,400	2,400	2,400	200	1,200
2016-01-18	2,400	2,400	2,400	2,400	400	1,200
2016-01-15	2,420	2,420	2,400	2,400	300	1,200
2016-01-14	2,420	2,420	2,420	2,420	400	1,210
2016-01-13	2,480	2,480	2,410	2,440	900	1,220
2016-01-12	2,501	2,501	2,480	2,480	800	1,240
2016-01-06	2,550	2,550	2,550	2,550	100	1,275
2016-01-04	2,550	2,550	2,550	2,550	200	1,275

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