5945 天龍製鋸(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,030	3,075	3,005	3,010	700	1,505
2017-12-28	3,085	3,085	3,030	3,030	1,400	1,515
2017-12-27	2,990	3,030	2,990	3,030	4,300	1,515
2017-12-26	3,005	3,050	3,005	3,020	19,100	1,510
2017-12-25	2,950	3,120	2,950	3,045	26,100	1,522.50
2017-12-22	2,915	2,950	2,915	2,950	34,500	1,475
2017-12-21	2,880	2,907	2,880	2,907	1,900	1,453.50
2017-12-20	2,939	2,939	2,920	2,920	600	1,460
2017-12-19	2,949	2,949	2,930	2,939	800	1,469.50
2017-12-18	2,931	2,959	2,929	2,930	4,900	1,465
2017-12-15	2,939	2,979	2,939	2,979	1,400	1,489.50
2017-12-14	2,963	2,980	2,939	2,939	2,000	1,469.50
2017-12-13	2,910	2,960	2,910	2,960	3,800	1,480
2017-12-12	2,912	2,945	2,900	2,945	4,000	1,472.50
2017-12-11	2,901	2,930	2,901	2,930	6,300	1,465
2017-12-08	2,888	2,915	2,880	2,915	2,300	1,457.50
2017-12-07	2,879	2,914	2,877	2,888	2,800	1,444
2017-12-06	2,901	2,929	2,890	2,890	1,200	1,445
2017-12-05	2,871	2,930	2,860	2,920	7,200	1,460
2017-12-04	2,895	2,895	2,861	2,870	2,800	1,435
2017-12-01	2,873	2,900	2,873	2,900	2,200	1,450
2017-11-30	2,948	2,948	2,873	2,873	1,500	1,436.50
2017-11-29	2,920	2,949	2,885	2,949	3,900	1,474.50
2017-11-28	2,915	2,965	2,903	2,922	6,700	1,461
2017-11-27	2,938	2,940	2,910	2,915	3,200	1,457.50
2017-11-24	2,949	2,949	2,870	2,938	5,300	1,469
2017-11-22	2,822	2,968	2,822	2,861	4,600	1,430.50
2017-11-21	2,719	2,789	2,719	2,789	4,800	1,394.50
2017-11-20	2,710	2,710	2,701	2,701	500	1,350.50
2017-11-17	2,700	2,709	2,675	2,706	800	1,353
2017-11-16	2,689	2,689	2,675	2,675	1,000	1,337.50
2017-11-15	2,702	2,719	2,675	2,688	2,400	1,344
2017-11-13	2,679	2,691	2,673	2,673	3,800	1,336.50
2017-11-10	2,719	2,719	2,676	2,693	7,600	1,346.50
2017-11-09	2,653	2,720	2,651	2,701	7,100	1,350.50
2017-11-08	2,627	2,647	2,620	2,647	3,000	1,323.50
2017-11-07	2,626	2,630	2,617	2,628	3,300	1,314
2017-11-06	2,616	2,627	2,607	2,616	2,900	1,308
2017-11-02	2,620	2,640	2,615	2,616	2,500	1,308
2017-11-01	2,620	2,647	2,600	2,622	2,600	1,311
2017-10-31	2,590	2,620	2,590	2,620	3,300	1,310
2017-10-30	2,590	2,594	2,576	2,587	2,600	1,293.50
2017-10-27	2,559	2,585	2,559	2,580	4,100	1,290
2017-10-26	2,575	2,589	2,556	2,556	3,000	1,278
2017-10-25	2,574	2,574	2,573	2,573	2,000	1,286.50
2017-10-24	2,572	2,578	2,572	2,573	700	1,286.50
2017-10-23	2,570	2,580	2,570	2,571	1,600	1,285.50
2017-10-20	2,587	2,599	2,570	2,570	500	1,285
2017-10-19	2,566	2,587	2,566	2,587	600	1,293.50
2017-10-18	2,580	2,580	2,580	2,580	100	1,290
2017-10-17	2,592	2,592	2,580	2,580	2,800	1,290
2017-10-16	2,599	2,599	2,592	2,592	1,400	1,296
2017-10-13	2,570	2,599	2,570	2,599	200	1,299.50
2017-10-12	2,581	2,600	2,570	2,570	800	1,285
2017-10-11	2,625	2,625	2,555	2,555	2,600	1,277.50
2017-10-10	2,581	2,581	2,581	2,581	100	1,290.50
2017-10-06	2,574	2,599	2,565	2,591	2,500	1,295.50
2017-10-05	2,573	2,573	2,573	2,573	400	1,286.50
2017-10-04	2,573	2,598	2,573	2,573	900	1,286.50
2017-10-03	2,594	2,610	2,573	2,573	5,600	1,286.50
2017-10-02	2,598	2,598	2,572	2,580	1,900	1,290
2017-09-29	2,465	2,600	2,465	2,600	3,700	1,300
2017-09-28	2,460	2,465	2,460	2,465	600	1,232.50
2017-09-27	2,450	2,450	2,448	2,450	2,700	1,225
2017-09-26	2,450	2,450	2,449	2,450	3,000	1,225
2017-09-25	2,450	2,450	2,450	2,450	800	1,225
2017-09-22	2,423	2,450	2,423	2,450	1,000	1,225
2017-09-21	2,421	2,436	2,421	2,436	1,400	1,218
2017-09-20	2,453	2,455	2,444	2,444	1,000	1,222
2017-09-19	2,410	2,455	2,405	2,455	3,800	1,227.50
2017-09-15	2,387	2,420	2,387	2,403	2,600	1,201.50
2017-09-14	2,349	2,350	2,349	2,350	300	1,175
2017-09-13	2,344	2,350	2,344	2,350	700	1,175
2017-09-12	2,292	2,351	2,292	2,350	1,200	1,175
2017-09-11	2,295	2,295	2,295	2,295	100	1,147.50
2017-09-08	2,271	2,271	2,271	2,271	100	1,135.50
2017-09-05	2,275	2,279	2,270	2,279	3,100	1,139.50
2017-09-04	2,295	2,295	2,277	2,277	700	1,138.50
2017-09-01	2,349	2,349	2,305	2,305	300	1,152.50
2017-08-31	2,338	2,338	2,300	2,300	600	1,150
2017-08-30	2,286	2,300	2,286	2,300	1,500	1,150
2017-08-29	2,286	2,286	2,286	2,286	400	1,143
2017-08-24	2,254	2,254	2,254	2,254	1,000	1,127
2017-08-23	2,286	2,286	2,286	2,286	100	1,143
2017-08-22	2,275	2,275	2,275	2,275	100	1,137.50
2017-08-21	2,256	2,258	2,254	2,254	5,100	1,127
2017-08-18	2,306	2,306	2,306	2,306	100	1,153
2017-08-17	2,265	2,310	2,265	2,283	300	1,141.50
2017-08-16	2,263	2,300	2,263	2,263	1,100	1,131.50
2017-08-15	2,263	2,263	2,262	2,263	600	1,131.50
2017-08-14	2,265	2,280	2,263	2,263	2,300	1,131.50
2017-08-10	2,297	2,300	2,280	2,280	2,700	1,140
2017-08-09	2,231	2,247	2,231	2,247	500	1,123.50
2017-08-08	2,228	2,228	2,228	2,228	500	1,114
2017-08-04	2,254	2,254	2,201	2,228	2,700	1,114
2017-08-03	2,272	2,272	2,272	2,272	100	1,136
2017-08-02	2,253	2,253	2,253	2,253	100	1,126.50
2017-08-01	2,275	2,275	2,253	2,253	800	1,126.50
2017-07-28	2,276	2,277	2,253	2,253	3,100	1,126.50
2017-07-27	2,273	2,280	2,270	2,276	1,400	1,138
2017-07-26	2,249	2,249	2,249	2,249	300	1,124.50
2017-07-25	2,249	2,249	2,249	2,249	400	1,124.50
2017-07-24	2,275	2,275	2,235	2,249	300	1,124.50
2017-07-21	2,285	2,285	2,285	2,285	500	1,142.50
2017-07-20	2,218	2,218	2,218	2,218	500	1,109
2017-07-19	2,198	2,200	2,192	2,200	3,700	1,100
2017-07-18	2,190	2,190	2,190	2,190	100	1,095
2017-07-14	2,189	2,190	2,188	2,189	800	1,094.50
2017-07-12	2,177	2,177	2,177	2,177	100	1,088.50
2017-07-11	2,181	2,182	2,181	2,181	400	1,090.50
2017-07-10	2,181	2,185	2,181	2,181	800	1,090.50
2017-07-07	2,180	2,181	2,180	2,181	600	1,090.50
2017-07-06	2,162	2,162	2,162	2,162	100	1,081
2017-07-04	2,162	2,163	2,162	2,162	1,200	1,081
2017-07-03	2,193	2,193	2,140	2,140	1,700	1,070
2017-06-30	2,181	2,181	2,170	2,171	700	1,085.50
2017-06-29	2,185	2,185	2,180	2,181	1,600	1,090.50
2017-06-28	2,191	2,191	2,191	2,191	800	1,095.50
2017-06-27	2,186	2,200	2,186	2,191	400	1,095.50
2017-06-26	2,180	2,186	2,180	2,186	1,200	1,093
2017-06-22	2,163	2,195	2,163	2,180	500	1,090
2017-06-21	2,160	2,180	2,160	2,180	1,200	1,090
2017-06-20	2,150	2,150	2,150	2,150	900	1,075
2017-06-19	2,150	2,151	2,150	2,150	1,100	1,075
2017-06-16	2,150	2,150	2,150	2,150	200	1,075
2017-06-15	2,140	2,140	2,140	2,140	700	1,070
2017-06-14	2,155	2,155	2,155	2,155	100	1,077.50
2017-06-12	2,132	2,150	2,132	2,141	3,900	1,070.50
2017-06-09	2,130	2,130	2,130	2,130	1,200	1,065
2017-06-08	2,147	2,147	2,147	2,147	400	1,073.50
2017-06-07	2,147	2,147	2,146	2,147	500	1,073.50
2017-06-06	2,128	2,135	2,128	2,131	500	1,065.50
2017-06-05	2,138	2,140	2,135	2,135	2,400	1,067.50
2017-06-02	2,138	2,141	2,138	2,138	1,200	1,069
2017-06-01	2,110	2,144	2,110	2,138	2,700	1,069
2017-05-31	2,110	2,110	2,110	2,110	2,400	1,055
2017-05-30	2,109	2,112	2,109	2,112	1,600	1,056
2017-05-29	2,112	2,112	2,112	2,112	1,000	1,056
2017-05-26	2,112	2,112	2,112	2,112	100	1,056
2017-05-25	2,114	2,114	2,103	2,112	4,200	1,056
2017-05-24	2,111	2,112	2,111	2,112	200	1,056
2017-05-23	2,133	2,133	2,112	2,112	300	1,056
2017-05-22	2,110	2,110	2,110	2,110	1,000	1,055
2017-05-19	2,126	2,126	2,126	2,126	600	1,063
2017-05-18	2,115	2,130	2,101	2,126	3,500	1,063
2017-05-17	2,127	2,128	2,125	2,126	800	1,063
2017-05-16	2,138	2,158	2,126	2,126	2,100	1,063
2017-05-15	2,139	2,139	2,138	2,138	1,700	1,069
2017-05-12	2,138	2,147	2,138	2,144	1,200	1,072
2017-05-11	2,145	2,145	2,130	2,138	3,700	1,069
2017-05-10	2,136	2,153	2,136	2,147	1,900	1,073.50
2017-05-09	2,142	2,169	2,133	2,136	3,500	1,068
2017-05-08	2,133	2,178	2,133	2,177	1,300	1,088.50
2017-05-02	2,111	2,133	2,111	2,133	1,200	1,066.50
2017-05-01	2,133	2,133	2,111	2,111	2,000	1,055.50
2017-04-28	2,131	2,133	2,131	2,133	1,200	1,066.50
2017-04-27	2,130	2,131	2,130	2,131	800	1,065.50
2017-04-26	2,130	2,132	2,130	2,130	1,200	1,065
2017-04-25	2,147	2,147	2,101	2,130	2,700	1,065
2017-04-24	2,143	2,147	2,143	2,147	400	1,073.50
2017-04-21	2,106	2,154	2,106	2,154	1,200	1,077
2017-04-20	2,105	2,105	2,105	2,105	1,000	1,052.50
2017-04-19	2,119	2,121	2,118	2,121	1,800	1,060.50
2017-04-18	2,121	2,121	2,111	2,121	1,900	1,060.50
2017-04-17	2,119	2,121	2,116	2,121	3,000	1,060.50
2017-04-14	2,145	2,157	2,121	2,121	3,900	1,060.50
2017-04-13	2,158	2,159	2,150	2,157	4,000	1,078.50
2017-04-12	2,170	2,188	2,157	2,158	4,800	1,079
2017-04-11	2,171	2,191	2,171	2,190	1,700	1,095
2017-04-10	2,219	2,219	2,169	2,169	700	1,084.50
2017-04-07	2,140	2,140	2,139	2,140	1,700	1,070
2017-04-06	2,219	2,219	2,140	2,140	700	1,070
2017-04-05	2,209	2,219	2,200	2,219	500	1,109.50
2017-04-04	2,275	2,275	2,209	2,209	200	1,104.50
2017-04-03	2,275	2,275	2,275	2,275	100	1,137.50
2017-03-30	2,280	2,280	2,241	2,241	800	1,120.50
2017-03-29	2,280	2,283	2,280	2,280	1,000	1,140
2017-03-28	2,290	2,290	2,280	2,283	500	1,141.50
2017-03-27	2,280	2,280	2,280	2,280	200	1,140
2017-03-24	2,300	2,300	2,276	2,276	400	1,138
2017-03-23	2,300	2,300	2,300	2,300	900	1,150
2017-03-22	2,325	2,325	2,300	2,300	400	1,150
2017-03-21	2,306	2,335	2,285	2,328	2,000	1,164
2017-03-17	2,275	2,303	2,253	2,297	1,200	1,148.50
2017-03-16	2,257	2,260	2,252	2,252	600	1,126
2017-03-15	2,240	2,260	2,233	2,260	300	1,130
2017-03-14	2,255	2,255	2,240	2,240	500	1,120
2017-03-13	2,230	2,255	2,230	2,255	300	1,127.50
2017-03-10	2,250	2,250	2,230	2,230	700	1,115
2017-03-09	2,250	2,250	2,250	2,250	100	1,125
2017-03-08	2,258	2,258	2,258	2,258	100	1,129
2017-03-03	2,258	2,258	2,258	2,258	300	1,129
2017-03-02	2,259	2,260	2,258	2,258	600	1,129
2017-03-01	2,260	2,260	2,257	2,257	800	1,128.50
2017-02-28	2,260	2,260	2,260	2,260	400	1,130
2017-02-27	2,257	2,257	2,257	2,257	1,000	1,128.50
2017-02-23	2,280	2,280	2,250	2,257	500	1,128.50
2017-02-22	2,280	2,280	2,280	2,280	500	1,140
2017-02-21	2,280	2,280	2,280	2,280	100	1,140
2017-02-20	2,298	2,298	2,231	2,231	400	1,115.50
2017-02-17	2,250	2,298	2,250	2,298	2,100	1,149
2017-02-16	2,298	2,298	2,248	2,248	600	1,124
2017-02-15	2,279	2,280	2,202	2,219	1,600	1,109.50
2017-02-13	2,220	2,220	2,182	2,182	1,000	1,091
2017-02-09	2,240	2,240	2,200	2,200	500	1,100
2017-02-08	2,240	2,240	2,240	2,240	100	1,120
2017-02-07	2,254	2,254	2,240	2,240	500	1,120
2017-02-06	2,250	2,254	2,250	2,254	800	1,127
2017-02-01	2,300	2,300	2,299	2,299	1,100	1,149.50
2017-01-31	2,300	2,300	2,300	2,300	500	1,150
2017-01-30	2,210	2,215	2,210	2,215	1,900	1,107.50
2017-01-27	2,210	2,210	2,209	2,209	1,100	1,104.50
2017-01-26	2,210	2,210	2,210	2,210	100	1,105
2017-01-25	2,227	2,227	2,200	2,200	1,600	1,100
2017-01-23	2,228	2,228	2,224	2,227	1,100	1,113.50
2017-01-20	2,165	2,230	2,158	2,230	3,100	1,115
2017-01-19	2,187	2,190	2,140	2,165	1,600	1,082.50
2017-01-18	2,190	2,190	2,188	2,188	500	1,094
2017-01-17	2,151	2,191	2,151	2,191	200	1,095.50
2017-01-16	2,152	2,198	2,152	2,198	200	1,099
2017-01-13	2,152	2,152	2,152	2,152	300	1,076
2017-01-12	2,120	2,140	2,120	2,140	1,000	1,070
2017-01-11	2,213	2,213	2,017	2,112	2,900	1,056
2017-01-10	2,214	2,214	2,213	2,213	400	1,106.50
2017-01-06	2,219	2,219	2,219	2,219	100	1,109.50
2017-01-05	2,219	2,219	2,219	2,219	100	1,109.50
2017-01-04	2,217	2,219	2,217	2,219	700	1,109.50

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