5945 天龍製鋸(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,185	3,190	3,160	3,185	800	1,592.50
2021-12-29	3,160	3,185	3,135	3,185	1,600	1,592.50
2021-12-28	3,175	3,175	3,130	3,160	1,900	1,580
2021-12-27	3,200	3,200	3,175	3,175	300	1,587.50
2021-12-24	3,150	3,170	3,100	3,170	2,300	1,585
2021-12-23	3,190	3,190	3,190	3,190	100	1,595
2021-12-22	3,180	3,185	3,140	3,185	1,000	1,592.50
2021-12-21	3,175	3,185	3,100	3,135	2,700	1,567.50
2021-12-20	3,200	3,200	3,100	3,185	3,500	1,592.50
2021-12-17	3,185	3,235	3,165	3,235	1,700	1,617.50
2021-12-16	3,225	3,305	3,225	3,300	1,300	1,650
2021-12-15	3,295	3,295	3,295	3,295	100	1,647.50
2021-12-14	3,345	3,360	3,345	3,360	200	1,680
2021-12-13	3,380	3,380	3,265	3,375	3,000	1,687.50
2021-12-10	3,220	3,350	3,220	3,350	4,000	1,675
2021-12-09	3,170	3,240	3,150	3,190	1,600	1,595
2021-12-08	3,140	3,200	3,140	3,170	5,100	1,585
2021-12-07	3,125	3,140	3,125	3,140	1,000	1,570
2021-12-06	3,135	3,135	3,125	3,125	300	1,562.50
2021-12-03	3,145	3,145	3,060	3,145	2,000	1,572.50
2021-12-02	3,145	3,145	3,145	3,145	100	1,572.50
2021-12-01	3,070	3,165	3,070	3,155	900	1,577.50
2021-11-30	3,150	3,170	3,100	3,115	1,700	1,557.50
2021-11-29	3,145	3,175	3,080	3,150	1,200	1,575
2021-11-26	3,120	3,160	3,095	3,135	1,800	1,567.50
2021-11-25	3,200	3,200	3,190	3,190	1,000	1,595
2021-11-24	3,155	3,200	3,120	3,200	900	1,600
2021-11-22	3,110	3,195	3,110	3,135	1,000	1,567.50
2021-11-19	3,110	3,135	3,100	3,110	800	1,555
2021-11-18	3,105	3,140	3,100	3,110	1,400	1,555
2021-11-17	3,180	3,180	3,085	3,160	1,100	1,580
2021-11-16	3,170	3,170	3,085	3,155	6,000	1,577.50
2021-11-15	3,245	3,260	3,160	3,185	4,200	1,592.50
2021-11-12	3,295	3,295	3,130	3,210	17,000	1,605
2021-11-11	3,410	3,410	3,410	3,410	6,900	1,705
2021-11-10	2,890	2,910	2,880	2,910	1,800	1,455
2021-11-09	2,860	2,915	2,860	2,878	2,600	1,439
2021-11-08	2,850	2,875	2,850	2,875	900	1,437.50
2021-11-05	2,835	2,877	2,831	2,865	1,100	1,432.50
2021-11-04	2,862	2,862	2,835	2,835	1,800	1,417.50
2021-11-02	2,830	2,863	2,830	2,862	1,800	1,431
2021-11-01	2,830	2,850	2,812	2,822	7,400	1,411
2021-10-29	2,829	2,829	2,829	2,829	200	1,414.50
2021-10-28	-	-	-	2,816	-	1,408
2021-10-27	2,819	2,819	2,816	2,816	200	1,408
2021-10-26	2,845	2,845	2,845	2,845	900	1,422.50
2021-10-25	2,845	2,845	2,803	2,845	1,800	1,422.50
2021-10-22	2,825	2,825	2,756	2,800	3,400	1,400
2021-10-21	-	-	-	2,844	-	1,422
2021-10-20	2,844	2,844	2,844	2,844	100	1,422
2021-10-19	2,826	2,844	2,816	2,844	900	1,422
2021-10-18	2,841	2,842	2,841	2,842	300	1,421
2021-10-15	2,811	2,837	2,811	2,822	1,300	1,411
2021-10-14	2,849	2,849	2,811	2,843	800	1,421.50
2021-10-13	2,840	2,844	2,830	2,830	500	1,415
2021-10-12	2,845	2,845	2,840	2,840	300	1,420
2021-10-11	2,853	2,853	2,830	2,840	1,000	1,420
2021-10-08	2,850	2,850	2,812	2,848	1,200	1,424
2021-10-07	2,844	2,844	2,810	2,842	600	1,421
2021-10-06	2,844	2,844	2,844	2,844	100	1,422
2021-10-05	2,844	2,844	2,844	2,844	500	1,422
2021-10-04	2,850	2,850	2,850	2,850	100	1,425
2021-10-01	2,841	2,850	2,821	2,821	500	1,410.50
2021-09-30	2,881	2,881	2,832	2,839	600	1,419.50
2021-09-29	2,822	2,831	2,810	2,831	700	1,415.50
2021-09-28	2,844	2,844	2,796	2,820	2,800	1,410
2021-09-27	2,822	2,844	2,814	2,844	1,100	1,422
2021-09-24	2,810	2,820	2,800	2,810	700	1,405
2021-09-22	2,802	2,809	2,790	2,790	1,200	1,395
2021-09-21	2,804	2,805	2,778	2,798	1,600	1,399
2021-09-17	2,801	2,805	2,780	2,804	2,200	1,402
2021-09-16	2,789	2,790	2,789	2,790	300	1,395
2021-09-15	-	-	-	2,803	-	1,401.50
2021-09-14	2,815	2,815	2,803	2,803	500	1,401.50
2021-09-13	2,804	2,819	2,802	2,802	1,000	1,401
2021-09-10	2,810	2,828	2,800	2,818	5,200	1,409
2021-09-09	2,820	2,822	2,800	2,822	500	1,411
2021-09-08	2,815	2,823	2,775	2,821	1,700	1,410.50
2021-09-07	2,800	2,813	2,750	2,813	1,700	1,406.50
2021-09-06	2,847	2,847	2,839	2,839	300	1,419.50
2021-09-03	2,814	2,814	2,814	2,814	200	1,407
2021-09-02	2,800	2,819	2,798	2,800	2,600	1,400
2021-09-01	2,800	2,800	2,799	2,800	1,400	1,400
2021-08-31	2,786	2,800	2,773	2,800	3,100	1,400
2021-08-30	2,763	2,782	2,762	2,782	2,500	1,391
2021-08-27	2,815	2,815	2,763	2,763	1,100	1,381.50
2021-08-26	2,815	2,815	2,815	2,815	600	1,407.50
2021-08-25	2,813	2,840	2,810	2,815	1,900	1,407.50
2021-08-24	2,813	2,813	2,813	2,813	100	1,406.50
2021-08-23	-	-	-	2,805	-	1,402.50
2021-08-20	2,822	2,822	2,805	2,805	400	1,402.50
2021-08-19	2,820	2,820	2,820	2,820	300	1,410
2021-08-18	2,840	2,848	2,812	2,848	1,300	1,424
2021-08-17	2,860	2,870	2,843	2,844	900	1,422
2021-08-16	2,868	2,868	2,868	2,868	100	1,434
2021-08-13	2,818	2,866	2,818	2,855	4,000	1,427.50
2021-08-12	2,863	2,882	2,830	2,868	6,900	1,434
2021-08-11	2,830	2,862	2,808	2,861	8,600	1,430.50
2021-08-10	2,810	2,837	2,799	2,837	5,700	1,418.50
2021-08-06	2,779	2,820	2,778	2,820	4,700	1,410
2021-08-05	2,762	2,794	2,762	2,794	200	1,397
2021-08-04	2,740	2,795	2,740	2,789	1,800	1,394.50
2021-08-03	-	-	-	2,790	-	1,395
2021-08-02	2,795	2,795	2,790	2,790	1,600	1,395
2021-07-30	2,795	2,795	2,795	2,795	1,500	1,397.50
2021-07-29	2,795	2,795	2,795	2,795	1,500	1,397.50
2021-07-28	2,795	2,795	2,795	2,795	1,800	1,397.50
2021-07-27	2,779	2,795	2,779	2,795	2,400	1,397.50
2021-07-26	2,780	2,780	2,762	2,779	1,800	1,389.50
2021-07-21	2,760	2,760	2,760	2,760	100	1,380
2021-07-20	2,715	2,754	2,715	2,737	1,500	1,368.50
2021-07-19	2,730	2,765	2,730	2,765	900	1,382.50
2021-07-16	-	-	-	2,763	-	1,381.50
2021-07-15	-	-	-	2,763	-	1,381.50
2021-07-14	2,752	2,795	2,752	2,763	1,100	1,381.50
2021-07-13	-	-	-	2,793	-	1,396.50
2021-07-12	-	-	-	2,793	-	1,396.50
2021-07-09	-	-	-	2,793	-	1,396.50
2021-07-08	2,745	2,793	2,745	2,793	200	1,396.50
2021-07-07	-	-	-	2,771	-	1,385.50
2021-07-06	2,766	2,771	2,766	2,771	300	1,385.50
2021-07-05	2,771	2,771	2,771	2,771	100	1,385.50
2021-07-02	-	-	-	2,767	-	1,383.50
2021-07-01	-	-	-	2,767	-	1,383.50
2021-06-30	-	-	-	2,767	-	1,383.50
2021-06-29	2,767	2,767	2,767	2,767	400	1,383.50
2021-06-28	2,762	2,767	2,762	2,767	700	1,383.50
2021-06-25	2,772	2,772	2,741	2,741	1,100	1,370.50
2021-06-24	2,740	2,772	2,740	2,772	900	1,386
2021-06-23	2,791	2,791	2,782	2,783	300	1,391.50
2021-06-22	2,756	2,756	2,742	2,742	400	1,371
2021-06-21	2,759	2,775	2,740	2,740	1,500	1,370
2021-06-18	2,762	2,762	2,760	2,760	600	1,380
2021-06-17	2,762	2,763	2,761	2,761	800	1,380.50
2021-06-16	2,763	2,763	2,763	2,763	600	1,381.50
2021-06-15	2,770	2,770	2,770	2,770	200	1,385
2021-06-14	-	-	-	2,776	-	1,388
2021-06-11	-	-	-	2,776	-	1,388
2021-06-10	2,776	2,776	2,776	2,776	100	1,388
2021-06-09	2,768	2,811	2,768	2,811	300	1,405.50
2021-06-08	2,790	2,838	2,783	2,783	2,900	1,391.50
2021-06-07	2,760	2,767	2,760	2,767	400	1,383.50
2021-06-04	2,748	2,760	2,748	2,760	400	1,380
2021-06-03	2,777	2,777	2,777	2,777	100	1,388.50
2021-06-02	-	-	-	2,781	-	1,390.50
2021-06-01	2,740	2,781	2,740	2,781	200	1,390.50
2021-05-31	2,753	2,766	2,753	2,766	200	1,383
2021-05-28	-	-	-	2,800	-	1,400
2021-05-27	-	-	-	2,800	-	1,400
2021-05-26	2,778	2,800	2,778	2,800	1,300	1,400
2021-05-25	2,760	2,780	2,760	2,770	1,600	1,385
2021-05-24	2,766	2,766	2,740	2,760	900	1,380
2021-05-21	2,764	2,764	2,764	2,764	100	1,382
2021-05-20	2,764	2,764	2,741	2,741	200	1,370.50
2021-05-19	2,763	2,763	2,763	2,763	100	1,381.50
2021-05-18	2,750	2,750	2,750	2,750	100	1,375
2021-05-17	2,746	2,767	2,730	2,733	1,200	1,366.50
2021-05-14	2,710	2,772	2,710	2,769	2,700	1,384.50
2021-05-13	2,701	2,705	2,700	2,700	2,600	1,350
2021-05-12	2,715	2,715	2,703	2,703	400	1,351.50
2021-05-11	2,720	2,720	2,715	2,715	400	1,357.50
2021-05-10	2,730	2,730	2,721	2,730	2,300	1,365
2021-05-07	2,730	2,730	2,705	2,730	3,100	1,365
2021-05-06	2,729	2,730	2,729	2,730	200	1,365
2021-04-30	2,709	2,710	2,707	2,707	800	1,353.50
2021-04-28	2,730	2,730	2,710	2,710	500	1,355
2021-04-27	2,709	2,709	2,709	2,709	100	1,354.50
2021-04-26	2,729	2,729	2,702	2,702	1,100	1,351
2021-04-23	-	-	-	2,729	-	1,364.50
2021-04-22	2,702	2,729	2,702	2,729	2,300	1,364.50
2021-04-21	2,715	2,715	2,701	2,701	400	1,350.50
2021-04-20	2,715	2,730	2,715	2,730	400	1,365
2021-04-19	2,720	2,720	2,715	2,715	200	1,357.50
2021-04-16	-	-	-	2,730	-	1,365
2021-04-15	2,729	2,730	2,729	2,730	400	1,365
2021-04-14	2,715	2,715	2,715	2,715	100	1,357.50
2021-04-13	2,715	2,729	2,702	2,729	300	1,364.50
2021-04-12	2,732	2,732	2,732	2,732	200	1,366
2021-04-09	2,682	2,732	2,682	2,732	2,000	1,366
2021-04-08	2,688	2,695	2,682	2,682	600	1,341
2021-04-07	2,700	2,703	2,680	2,682	2,300	1,341
2021-04-06	2,702	2,705	2,700	2,705	800	1,352.50
2021-04-05	2,697	2,748	2,696	2,700	2,600	1,350
2021-04-02	2,693	2,695	2,682	2,686	1,100	1,343
2021-04-01	2,696	2,697	2,677	2,697	400	1,348.50
2021-03-31	2,663	2,685	2,663	2,670	900	1,335
2021-03-30	2,700	2,700	2,650	2,673	17,800	1,336.50
2021-03-29	2,730	2,744	2,720	2,744	8,000	1,372
2021-03-26	2,742	2,775	2,730	2,745	9,900	1,372.50
2021-03-25	2,790	2,790	2,754	2,772	9,200	1,386
2021-03-24	2,750	2,792	2,750	2,792	6,200	1,396
2021-03-23	2,787	2,808	2,786	2,788	4,900	1,394
2021-03-22	2,777	2,821	2,777	2,810	4,500	1,405
2021-03-19	2,793	2,794	2,793	2,793	300	1,396.50
2021-03-18	2,795	2,795	2,793	2,793	200	1,396.50
2021-03-17	2,770	2,770	2,770	2,770	1,200	1,385
2021-03-16	2,771	2,771	2,770	2,770	200	1,385
2021-03-15	2,773	2,773	2,764	2,768	2,800	1,384
2021-03-12	2,780	2,785	2,771	2,773	600	1,386.50
2021-03-11	2,770	2,780	2,763	2,780	1,000	1,390
2021-03-10	2,770	2,799	2,770	2,778	500	1,389
2021-03-09	2,780	2,819	2,780	2,790	1,000	1,395
2021-03-08	2,758	2,830	2,758	2,830	600	1,415
2021-03-05	2,762	2,790	2,761	2,775	900	1,387.50
2021-03-04	2,763	2,801	2,763	2,785	900	1,392.50
2021-03-03	2,753	2,761	2,753	2,761	200	1,380.50
2021-03-02	2,761	2,780	2,760	2,760	700	1,380
2021-03-01	2,750	2,780	2,750	2,780	300	1,390
2021-02-26	2,826	2,826	2,750	2,760	4,300	1,380
2021-02-25	2,749	2,826	2,749	2,826	500	1,413
2021-02-24	2,745	2,745	2,745	2,745	100	1,372.50
2021-02-22	2,740	2,755	2,740	2,752	300	1,376
2021-02-19	2,794	2,794	2,780	2,780	700	1,390
2021-02-18	2,791	2,794	2,791	2,794	200	1,397
2021-02-17	2,791	2,791	2,791	2,791	100	1,395.50
2021-02-16	2,791	2,791	2,791	2,791	100	1,395.50
2021-02-15	2,800	2,828	2,785	2,828	500	1,414
2021-02-12	2,848	2,848	2,782	2,782	800	1,391
2021-02-10	2,798	2,798	2,798	2,798	200	1,399
2021-02-09	2,755	2,820	2,755	2,820	600	1,410
2021-02-08	2,751	2,751	2,751	2,751	400	1,375.50
2021-02-05	2,730	2,750	2,730	2,750	1,100	1,375
2021-02-04	2,722	2,722	2,722	2,722	100	1,361
2021-02-03	2,721	2,721	2,721	2,721	100	1,360.50
2021-02-02	2,721	2,734	2,721	2,734	200	1,367
2021-02-01	2,716	2,716	2,716	2,716	100	1,358
2021-01-29	2,760	2,760	2,750	2,750	500	1,375
2021-01-28	2,768	2,768	2,767	2,767	1,100	1,383.50
2021-01-27	2,767	2,772	2,767	2,767	800	1,383.50
2021-01-26	2,760	2,773	2,760	2,761	300	1,380.50
2021-01-25	2,745	2,758	2,745	2,758	600	1,379
2021-01-22	2,727	2,740	2,727	2,740	300	1,370
2021-01-21	-	-	-	2,748	-	1,374
2021-01-20	2,748	2,748	2,748	2,748	100	1,374
2021-01-19	2,742	2,743	2,735	2,735	500	1,367.50
2021-01-18	-	-	-	2,737	-	1,368.50
2021-01-15	2,748	2,748	2,730	2,737	300	1,368.50
2021-01-14	2,720	2,720	2,720	2,720	800	1,360
2021-01-13	-	-	-	2,722	-	1,361
2021-01-12	2,722	2,722	2,722	2,722	200	1,361
2021-01-08	2,745	2,745	2,720	2,720	1,200	1,360
2021-01-07	2,730	2,743	2,729	2,741	3,300	1,370.50
2021-01-06	2,715	2,728	2,712	2,719	2,700	1,359.50
2021-01-05	-	-	-	2,715	-	1,357.50
2021-01-04	2,721	2,721	2,715	2,715	400	1,357.50

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