1. HOME >
  2. 株価時系列 >
  3. 5945 >
  4. 2020年

5945 天龍製鋸(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7212,7212,7212,7215001,360.50
2020-12-292,7212,7212,7212,7212001,360.50
2020-12-282,7172,7172,7052,7087001,354
2020-12-252,7462,7462,7092,7171,8001,358.50
2020-12-242,7202,7462,7202,7469001,373
2020-12-232,7202,7202,7202,7207001,360
2020-12-22---2,721-1,360.50
2020-12-212,7122,7212,7112,7211,1001,360.50
2020-12-182,7302,7302,7252,7257001,362.50
2020-12-17---2,730-1,365
2020-12-162,7302,7302,7302,7302001,365
2020-12-152,7152,7302,7092,7096,4001,354.50
2020-12-142,7112,7182,7112,7183001,359
2020-12-112,7112,7112,7112,7112001,355.50
2020-12-102,7152,7152,7152,7152001,357.50
2020-12-092,7152,7152,7152,7151001,357.50
2020-12-082,7232,7232,7232,7231001,361.50
2020-12-072,7232,7232,7232,7232001,361.50
2020-12-042,7232,7232,7232,7232001,361.50
2020-12-032,7022,7252,7022,7251,5001,362.50
2020-12-02---2,717-1,358.50
2020-12-01---2,717-1,358.50
2020-11-302,7192,7192,7012,7171,7001,358.50
2020-11-272,7042,7192,7022,7196001,359.50
2020-11-262,7192,7192,7192,7195,5001,359.50
2020-11-252,7292,7292,7262,7269001,363
2020-11-242,7152,7322,7152,7324001,366
2020-11-202,7002,7002,7002,7002001,350
2020-11-19---2,710-1,355
2020-11-182,7102,7102,7102,7101001,355
2020-11-172,7002,7202,6992,7071,4001,353.50
2020-11-162,6992,6992,6992,6995001,349.50
2020-11-13---2,688-1,344
2020-11-122,6882,6882,6882,6881001,344
2020-11-112,6882,6882,6882,6885001,344
2020-11-102,6992,7002,6912,6921,1001,346
2020-11-09---2,700-1,350
2020-11-06---2,700-1,350
2020-11-052,7012,7012,7002,7001,1001,350
2020-11-042,6932,6932,6932,6931001,346.50
2020-11-02---2,681-1,340.50
2020-10-302,6992,6992,6812,6813001,340.50
2020-10-292,6582,6822,6582,6825001,341
2020-10-28---2,689-1,344.50
2020-10-272,6802,6892,6802,6891,4001,344.50
2020-10-262,6602,6942,6602,6805001,340
2020-10-232,6892,6892,6592,6595001,329.50
2020-10-222,6932,6932,6912,6913001,345.50
2020-10-21---2,694-1,347
2020-10-202,6612,6942,6562,6947001,347
2020-10-19---2,661-1,330.50
2020-10-162,6582,6612,6582,6612001,330.50
2020-10-15---2,659-1,329.50
2020-10-142,6602,6622,6502,6592,3001,329.50
2020-10-13---2,661-1,330.50
2020-10-122,6612,6612,6612,6613,0001,330.50
2020-10-092,6612,6612,6602,6602001,330
2020-10-082,6592,7002,6592,7002001,350
2020-10-072,6522,6582,6522,6582001,329
2020-10-06---2,700-1,350
2020-10-052,7022,7022,6972,7007001,350
2020-10-022,7062,7062,7062,7063001,353
2020-09-302,6702,6792,6602,6701,8001,335
2020-09-29---2,657-1,328.50
2020-09-282,6902,6902,6572,6577,5001,328.50
2020-09-252,6702,6772,6402,6405,4001,320
2020-09-24---2,670-1,335
2020-09-232,6702,6702,6202,6703,4001,335
2020-09-182,6682,6702,6682,6703,2001,335
2020-09-172,6682,6682,6682,6681001,334
2020-09-16---2,630-1,315
2020-09-15---2,630-1,315
2020-09-14---2,630-1,315
2020-09-112,6182,6302,6182,6303001,315
2020-09-10---2,668-1,334
2020-09-092,6212,6712,6212,6685001,334
2020-09-082,6172,6212,6172,6213001,310.50
2020-09-072,6452,6452,6452,6451001,322.50
2020-09-04---2,668-1,334
2020-09-032,6682,6682,6682,6681,1001,334
2020-09-022,7282,7282,7282,7282001,364
2020-09-012,6902,7402,6132,7402,9001,370
2020-08-312,7052,7052,6902,6901,0001,345
2020-08-282,7052,7152,7052,7052,0001,352.50
2020-08-272,7752,7752,7052,7051,8001,352.50
2020-08-262,7302,8002,7302,8001,3001,400
2020-08-252,7212,7212,7212,7211,1001,360.50
2020-08-24---2,722-1,361
2020-08-212,6962,7222,6962,7222001,361
2020-08-202,7002,7202,7002,7207001,360
2020-08-192,7002,7002,7002,7001001,350
2020-08-18---2,700-1,350
2020-08-17---2,700-1,350
2020-08-142,7002,7002,7002,7001,2001,350
2020-08-132,6702,6832,6382,6817001,340.50
2020-08-12---2,670-1,335
2020-08-112,6702,6702,6702,6701001,335
2020-08-072,6702,6702,6702,6706001,335
2020-08-06---2,645-1,322.50
2020-08-05---2,645-1,322.50
2020-08-042,6502,6502,6452,6452001,322.50
2020-08-032,6222,6222,6082,6081,7001,304
2020-07-312,6222,6252,6212,6218001,310.50
2020-07-302,6612,6612,6212,6212,7001,310.50
2020-07-292,6552,6552,6552,6551001,327.50
2020-07-282,6302,6402,6302,6404001,320
2020-07-272,6222,6292,6222,6291,1001,314.50
2020-07-222,6172,6272,6172,6221,2001,311
2020-07-21---2,679-1,339.50
2020-07-202,6792,6792,6792,6791001,339.50
2020-07-172,6282,6742,6282,6744001,337
2020-07-162,6342,6342,6342,6343001,317
2020-07-152,6992,6992,5992,6344,0001,317
2020-07-14---2,720-1,360
2020-07-13---2,720-1,360
2020-07-10---2,720-1,360
2020-07-092,6762,7262,6762,7208001,360
2020-07-08---2,720-1,360
2020-07-072,7202,7202,7202,7201001,360
2020-07-06---2,670-1,335
2020-07-032,6702,6702,6702,6701001,335
2020-07-02---2,699-1,349.50
2020-07-01---2,699-1,349.50
2020-06-30---2,699-1,349.50
2020-06-29---2,699-1,349.50
2020-06-262,6992,6992,6992,6992001,349.50
2020-06-252,7002,7002,7002,7008001,350
2020-06-24---2,714-1,357
2020-06-23---2,714-1,357
2020-06-22---2,714-1,357
2020-06-192,6412,7202,6412,7143,0001,357
2020-06-182,7412,7412,7412,7411001,370.50
2020-06-172,7462,7472,7462,7472001,373.50
2020-06-162,7502,7502,7502,7501001,375
2020-06-152,7502,7502,7262,7263001,363
2020-06-12---2,800-1,400
2020-06-112,8302,8302,8002,8003001,400
2020-06-10---2,821-1,410.50
2020-06-09---2,821-1,410.50
2020-06-082,8592,8592,8212,8213001,410.50
2020-06-052,8222,8222,8102,8113001,405.50
2020-06-04---2,821-1,410.50
2020-06-032,8502,8502,8002,8215,0001,410.50
2020-06-02---2,816-1,408
2020-06-012,8942,8942,8162,8162001,408
2020-05-292,7682,7682,7462,7463001,373
2020-05-282,7432,7432,7432,7431001,371.50
2020-05-27---2,750-1,375
2020-05-262,7002,7502,7002,7504,7001,375
2020-05-252,6992,6992,6802,6801,9001,340
2020-05-222,7002,7002,6922,6922001,346
2020-05-212,7992,7992,7422,7421,1001,371
2020-05-202,7442,7442,7442,7441001,372
2020-05-192,8352,8352,7942,7947001,397
2020-05-182,8002,8002,8002,8001001,400
2020-05-15---2,805-1,402.50
2020-05-14---2,834-1,417
2020-05-13---2,834-1,417
2020-05-12---2,834-1,417
2020-05-11---2,834-1,417
2020-05-08---2,834-1,417
2020-05-072,8342,8342,8342,8341001,417
2020-05-012,7902,8592,7902,8596001,429.50
2020-04-302,7422,7872,7422,7876001,393.50
2020-04-282,6572,7172,6572,7121,2001,356
2020-04-272,6422,6942,6422,6575001,328.50
2020-04-24---2,617-1,308.50
2020-04-232,6172,6172,6172,6171001,308.50
2020-04-222,7052,7052,6842,6843001,342
2020-04-212,5552,6052,5552,6054001,302.50
2020-04-20---2,628-1,314
2020-04-172,5902,6622,5902,6281,6001,314
2020-04-162,5812,5902,5712,5901,3001,295
2020-04-152,5102,5762,5102,5768001,288
2020-04-142,5002,5372,4862,5373,2001,268.50
2020-04-13---2,581-1,290.50
2020-04-102,5812,5812,5812,5811001,290.50
2020-04-092,5812,5812,5812,5811001,290.50
2020-04-082,6402,6402,6392,6392001,319.50
2020-04-072,6502,6502,5502,5906001,295
2020-04-062,5482,5482,5002,5002001,250
2020-04-032,4602,6122,4602,6125001,306
2020-04-02---2,560-1,280
2020-04-01---2,560-1,280
2020-03-31---2,560-1,280
2020-03-302,5892,5892,5002,5602,5001,280
2020-03-272,6652,6982,6652,6798,2001,339.50
2020-03-262,6502,6502,6502,6507001,325
2020-03-252,5422,6402,5422,6357001,317.50
2020-03-242,5302,5302,5302,5301001,265
2020-03-232,5822,5822,5002,5001,0001,250
2020-03-192,5332,6052,5022,6057001,302.50
2020-03-182,5602,5602,5312,5318001,265.50
2020-03-172,5512,6052,5502,5841,7001,292
2020-03-162,5002,6302,4802,5511,8001,275.50
2020-03-132,5002,6512,4002,6492,1001,324.50
2020-03-122,8032,8052,7502,7501,7001,375
2020-03-112,8502,8702,8112,8111,0001,405.50
2020-03-102,8342,8342,7912,8301,2001,415
2020-03-092,9302,9312,7502,8504,1001,425
2020-03-062,9502,9742,9302,9502,6001,475
2020-03-052,9582,9582,9542,9543001,477
2020-03-042,9702,9702,9582,9583001,479
2020-03-032,9622,9622,9622,9625001,481
2020-03-022,9362,9792,9362,9621,1001,481
2020-02-282,9512,9792,9352,9351,4001,467.50
2020-02-273,0403,0502,9402,9484,7001,474
2020-02-262,9803,0402,9803,0401,2001,520
2020-02-253,0903,0903,0053,0052,6001,502.50
2020-02-213,1153,1153,0903,0902001,545
2020-02-203,1253,1253,1003,1004001,550
2020-02-193,1203,1203,1003,1001,2001,550
2020-02-183,1353,1503,1253,1251,4001,562.50
2020-02-17---3,150-1,575
2020-02-143,1503,1503,1503,1502001,575
2020-02-133,1703,1703,1453,1455001,572.50
2020-02-123,1703,1803,1653,1806001,590
2020-02-103,1453,1503,1453,1501,1001,575
2020-02-073,1753,1753,1703,1757001,587.50
2020-02-063,1353,1603,1253,1601,9001,580
2020-02-053,1403,1453,1403,1452,2001,572.50
2020-02-043,1203,1553,1203,1407001,570
2020-02-033,1553,1553,1553,1552001,577.50
2020-01-313,1803,1803,1803,1801001,590
2020-01-303,1753,1903,1603,1605001,580
2020-01-293,1953,1953,1603,1702,0001,585
2020-01-283,1803,2003,1803,1903001,595
2020-01-273,1703,1803,1703,1804001,590
2020-01-243,1953,2003,1703,1701,1001,585
2020-01-23---3,190-1,595
2020-01-22---3,190-1,595
2020-01-21---3,190-1,595
2020-01-203,1803,2003,1803,1908001,595
2020-01-173,2003,2003,1653,1901,0001,595
2020-01-163,2103,2153,2103,2153001,607.50
2020-01-15---3,230-1,615
2020-01-143,2303,2603,2303,2305001,615
2020-01-103,2003,2253,1803,2252,0001,612.50
2020-01-093,2253,2803,1803,2801,6001,640
2020-01-083,1803,2303,1803,2256001,612.50
2020-01-073,3003,3003,2153,2357001,617.50
2020-01-063,3903,4403,1653,2307,2001,615

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