5945 天龍製鋸(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,670	1,693	1,670	1,683	400	1,683
2023-12-28	1,647	1,656	1,635	1,656	1,000	1,656
2023-12-27	1,654	1,657	1,635	1,635	2,500	1,635
2023-12-26	1,655	1,655	1,654	1,654	500	1,654
2023-12-25	1,635	1,652	1,635	1,652	800	1,652
2023-12-22	-	-	-	1,635	-	1,635
2023-12-21	1,632	1,635	1,632	1,635	700	1,635
2023-12-20	-	-	-	1,660	-	1,660
2023-12-19	1,651	1,660	1,651	1,660	500	1,660
2023-12-18	1,654	1,654	1,654	1,654	100	1,654
2023-12-15	1,660	1,660	1,643	1,658	1,000	1,658
2023-12-14	1,660	1,660	1,654	1,654	700	1,654
2023-12-13	1,665	1,665	1,658	1,663	600	1,663
2023-12-12	1,656	1,656	1,656	1,656	200	1,656
2023-12-11	1,654	1,654	1,653	1,653	300	1,653
2023-12-08	1,684	1,684	1,646	1,646	600	1,646
2023-12-07	1,689	1,689	1,664	1,689	1,800	1,689
2023-12-06	1,650	1,655	1,650	1,655	400	1,655
2023-12-05	1,640	1,670	1,640	1,642	700	1,642
2023-12-04	1,648	1,680	1,648	1,680	2,300	1,680
2023-12-01	1,635	1,645	1,621	1,645	1,300	1,645
2023-11-30	-	-	-	1,675	-	1,675
2023-11-29	1,680	1,680	1,675	1,675	1,300	1,675
2023-11-28	1,640	1,675	1,630	1,675	4,000	1,675
2023-11-27	1,676	1,676	1,653	1,653	2,500	1,653
2023-11-24	1,686	1,686	1,656	1,674	700	1,674
2023-11-22	1,703	1,869	1,649	1,650	14,700	1,650
2023-11-21	1,630	1,646	1,630	1,646	700	1,646
2023-11-20	1,664	1,664	1,660	1,660	400	1,660
2023-11-17	1,636	1,690	1,630	1,664	2,700	1,664
2023-11-16	1,656	1,676	1,656	1,676	600	1,676
2023-11-15	-	-	-	1,696	-	1,696
2023-11-14	1,696	1,696	1,696	1,696	200	1,696
2023-11-13	1,717	1,717	1,680	1,696	2,300	1,696
2023-11-10	1,720	1,726	1,720	1,726	700	1,726
2023-11-09	1,734	1,735	1,695	1,717	800	1,717
2023-11-08	1,742	1,761	1,690	1,720	3,600	1,720
2023-11-07	1,650	1,783	1,650	1,701	5,000	1,701
2023-11-06	1,615	1,623	1,610	1,623	1,100	1,623
2023-11-02	1,615	1,615	1,615	1,615	100	1,615
2023-11-01	1,615	1,630	1,615	1,630	900	1,630
2023-10-31	1,611	1,611	1,611	1,611	100	1,611
2023-10-30	1,633	1,633	1,613	1,613	3,900	1,613
2023-10-27	1,630	1,631	1,630	1,631	400	1,631
2023-10-26	1,621	1,630	1,621	1,630	1,600	1,630
2023-10-25	1,619	1,623	1,619	1,621	800	1,621
2023-10-24	1,600	1,612	1,600	1,612	500	1,612
2023-10-23	-	-	-	1,617	-	1,617
2023-10-20	1,601	1,620	1,601	1,617	500	1,617
2023-10-19	1,600	1,616	1,600	1,616	700	1,616
2023-10-18	1,596	1,600	1,581	1,600	1,300	1,600
2023-10-17	1,590	1,590	1,590	1,590	200	1,590
2023-10-16	1,590	1,590	1,580	1,590	1,000	1,590
2023-10-13	-	-	-	1,600	-	1,600
2023-10-12	1,600	1,600	1,600	1,600	100	1,600
2023-10-11	1,566	1,620	1,531	1,620	2,300	1,620
2023-10-10	1,600	1,600	1,600	1,600	100	1,600
2023-10-06	1,600	1,600	1,600	1,600	600	1,600
2023-10-05	1,601	1,601	1,600	1,601	600	1,601
2023-10-04	1,606	1,606	1,600	1,600	1,400	1,600
2023-10-03	1,635	1,635	1,600	1,635	1,100	1,635
2023-10-02	1,635	1,635	1,632	1,632	1,500	1,632
2023-09-29	1,635	1,635	1,635	1,635	1,600	1,635
2023-09-28	1,623	1,635	1,623	1,635	300	1,635
2023-09-27	3,280	3,280	3,245	3,245	3,400	1,622.50
2023-09-26	3,215	3,235	3,210	3,235	1,200	1,617.50
2023-09-25	3,230	3,230	3,205	3,210	1,400	1,605
2023-09-22	3,170	3,230	3,170	3,230	1,000	1,615
2023-09-21	3,190	3,225	3,180	3,225	300	1,612.50
2023-09-20	-	-	-	3,230	-	1,615
2023-09-19	3,230	3,235	3,230	3,230	700	1,615
2023-09-15	3,230	3,235	3,230	3,235	2,400	1,617.50
2023-09-14	3,190	3,190	3,190	3,190	100	1,595
2023-09-13	3,235	3,235	3,200	3,235	300	1,617.50
2023-09-12	3,240	3,250	3,230	3,235	500	1,617.50
2023-09-11	3,190	3,190	3,190	3,190	100	1,595
2023-09-08	3,185	3,185	3,185	3,185	100	1,592.50
2023-09-07	3,200	3,230	3,185	3,185	2,000	1,592.50
2023-09-06	3,185	3,185	3,185	3,185	100	1,592.50
2023-09-05	-	-	-	3,230	-	1,615
2023-09-04	3,210	3,230	3,195	3,230	700	1,615
2023-09-01	3,185	3,195	3,185	3,195	300	1,597.50
2023-08-31	3,215	3,235	3,160	3,160	3,000	1,580
2023-08-30	3,220	3,220	3,180	3,215	1,200	1,607.50
2023-08-29	3,180	3,190	3,180	3,180	2,400	1,590
2023-08-28	3,180	3,180	3,150	3,180	3,000	1,590
2023-08-25	3,220	3,240	3,220	3,220	2,200	1,610
2023-08-24	3,150	3,220	3,150	3,220	600	1,610
2023-08-23	3,150	3,150	3,150	3,150	100	1,575
2023-08-22	3,160	3,160	3,160	3,160	100	1,580
2023-08-21	3,150	3,180	3,150	3,180	2,300	1,590
2023-08-18	-	-	-	3,165	-	1,582.50
2023-08-17	3,150	3,170	3,150	3,165	5,900	1,582.50
2023-08-16	3,160	3,160	3,145	3,145	1,600	1,572.50
2023-08-15	-	-	-	3,155	-	1,577.50
2023-08-14	3,165	3,165	3,135	3,155	300	1,577.50
2023-08-10	3,160	3,190	3,130	3,190	1,200	1,595
2023-08-09	3,190	3,210	3,190	3,210	500	1,605
2023-08-08	3,245	3,245	3,150	3,185	2,300	1,592.50
2023-08-07	3,190	3,190	3,190	3,190	100	1,595
2023-08-04	3,195	3,195	3,195	3,195	200	1,597.50
2023-08-03	3,155	3,185	3,155	3,175	400	1,587.50
2023-08-02	3,160	3,190	3,160	3,190	2,100	1,595
2023-08-01	3,230	3,230	3,230	3,230	1,700	1,615
2023-07-31	3,180	3,230	3,180	3,230	1,600	1,615
2023-07-28	3,180	3,180	3,180	3,180	100	1,590
2023-07-27	3,170	3,180	3,170	3,170	400	1,585
2023-07-26	3,205	3,205	3,165	3,165	4,700	1,582.50
2023-07-25	3,180	3,200	3,180	3,195	2,000	1,597.50
2023-07-24	3,160	3,195	3,160	3,180	400	1,590
2023-07-21	3,150	3,150	3,150	3,150	2,200	1,575
2023-07-20	3,170	3,170	3,125	3,170	900	1,585
2023-07-19	3,180	3,180	3,180	3,180	200	1,590
2023-07-18	3,160	3,185	3,160	3,180	500	1,590
2023-07-14	3,155	3,200	3,155	3,200	200	1,600
2023-07-13	3,155	3,155	3,155	3,155	100	1,577.50
2023-07-12	3,155	3,155	3,155	3,155	200	1,577.50
2023-07-11	3,140	3,155	3,140	3,155	400	1,577.50
2023-07-10	3,145	3,200	3,145	3,155	800	1,577.50
2023-07-07	3,135	3,200	3,135	3,175	1,000	1,587.50
2023-07-06	3,150	3,190	3,150	3,190	400	1,595
2023-07-05	3,170	3,180	3,170	3,180	300	1,590
2023-07-04	3,240	3,240	3,160	3,170	600	1,585
2023-07-03	3,180	3,180	3,150	3,170	1,100	1,585
2023-06-30	3,150	3,200	3,150	3,190	4,100	1,595
2023-06-29	3,200	3,305	3,150	3,150	6,100	1,575
2023-06-28	3,075	3,075	3,075	3,075	200	1,537.50
2023-06-27	3,060	3,060	3,060	3,060	200	1,530
2023-06-26	3,045	3,050	3,045	3,050	1,600	1,525
2023-06-23	-	-	-	3,045	-	1,522.50
2023-06-22	3,030	3,045	3,030	3,045	600	1,522.50
2023-06-21	3,025	3,045	3,025	3,045	700	1,522.50
2023-06-20	3,020	3,020	3,015	3,020	400	1,510
2023-06-19	3,025	3,030	3,015	3,025	1,000	1,512.50
2023-06-16	3,020	3,020	3,020	3,020	100	1,510
2023-06-15	3,030	3,055	3,030	3,055	300	1,527.50
2023-06-14	3,035	3,040	3,020	3,030	600	1,515
2023-06-13	3,045	3,045	3,035	3,035	200	1,517.50
2023-06-12	-	-	-	3,050	-	1,525
2023-06-09	3,020	3,050	3,015	3,050	500	1,525
2023-06-08	3,040	3,040	3,040	3,040	100	1,520
2023-06-07	3,040	3,040	3,040	3,040	200	1,520
2023-06-06	3,015	3,040	3,015	3,040	300	1,520
2023-06-05	3,040	3,040	3,010	3,020	700	1,510
2023-06-02	3,045	3,045	3,020	3,040	900	1,520
2023-06-01	-	-	-	3,045	-	1,522.50
2023-05-31	3,015	3,045	3,015	3,045	500	1,522.50
2023-05-30	3,050	3,055	3,050	3,055	200	1,527.50
2023-05-29	3,045	3,045	3,010	3,030	700	1,515
2023-05-26	3,050	3,060	3,015	3,045	1,700	1,522.50
2023-05-25	3,030	3,050	3,030	3,050	600	1,525
2023-05-24	3,025	3,030	3,025	3,030	200	1,515
2023-05-23	3,000	3,025	3,000	3,020	2,700	1,510
2023-05-22	3,025	3,045	3,025	3,045	300	1,522.50
2023-05-19	3,030	3,035	3,030	3,035	200	1,517.50
2023-05-18	3,040	3,060	3,030	3,055	1,300	1,527.50
2023-05-17	3,030	3,050	3,030	3,040	1,600	1,520
2023-05-16	3,035	3,055	3,035	3,055	700	1,527.50
2023-05-15	3,085	3,085	3,030	3,080	2,200	1,540
2023-05-12	-	-	-	3,145	-	1,572.50
2023-05-11	3,145	3,145	3,145	3,145	500	1,572.50
2023-05-10	3,125	3,150	3,125	3,150	800	1,575
2023-05-09	3,100	3,110	3,100	3,110	300	1,555
2023-05-08	3,105	3,105	3,105	3,105	200	1,552.50
2023-05-02	3,100	3,110	3,100	3,105	1,400	1,552.50
2023-05-01	3,100	3,135	3,100	3,135	400	1,567.50
2023-04-28	3,100	3,100	3,090	3,100	800	1,550
2023-04-27	3,140	3,140	3,140	3,140	100	1,570
2023-04-26	-	-	-	3,140	-	1,570
2023-04-25	3,075	3,140	3,075	3,140	3,500	1,570
2023-04-24	3,090	3,090	3,050	3,075	1,800	1,537.50
2023-04-21	3,065	3,080	3,060	3,080	1,800	1,540
2023-04-20	3,090	3,100	3,080	3,100	500	1,550
2023-04-19	3,065	3,100	3,065	3,100	1,600	1,550
2023-04-18	-	-	-	3,135	-	1,567.50
2023-04-17	-	-	-	3,135	-	1,567.50
2023-04-14	3,110	3,135	3,000	3,135	3,600	1,567.50
2023-04-13	3,110	3,140	3,110	3,140	300	1,570
2023-04-12	3,100	3,125	3,100	3,125	300	1,562.50
2023-04-11	3,115	3,115	3,115	3,115	100	1,557.50
2023-04-10	3,135	3,135	3,085	3,110	1,400	1,555
2023-04-07	3,075	3,135	3,075	3,135	1,600	1,567.50
2023-04-06	3,100	3,150	3,050	3,145	1,800	1,572.50
2023-04-05	-	-	-	3,155	-	1,577.50
2023-04-04	3,155	3,155	3,155	3,155	100	1,577.50
2023-04-03	3,160	3,160	3,115	3,135	1,000	1,567.50
2023-03-31	3,080	3,160	3,000	3,160	3,800	1,580
2023-03-30	3,035	3,150	3,000	3,150	2,000	1,575
2023-03-29	3,100	3,230	3,015	3,225	5,600	1,612.50
2023-03-28	3,195	3,195	3,150	3,150	900	1,575
2023-03-27	3,155	3,170	3,100	3,170	2,500	1,585
2023-03-24	3,095	3,190	3,090	3,155	2,500	1,577.50
2023-03-23	3,080	3,120	3,075	3,120	2,300	1,560
2023-03-22	3,150	3,165	3,030	3,165	1,900	1,582.50
2023-03-20	3,190	3,190	3,125	3,170	500	1,585
2023-03-17	3,160	3,190	3,160	3,190	600	1,595
2023-03-16	3,185	3,250	3,180	3,180	1,400	1,590
2023-03-15	-	-	-	3,255	-	1,627.50
2023-03-14	3,190	3,280	3,190	3,255	500	1,627.50
2023-03-13	3,200	3,270	3,175	3,260	3,600	1,630
2023-03-10	3,230	3,290	3,220	3,290	400	1,645
2023-03-09	3,300	3,300	3,300	3,300	300	1,650
2023-03-08	3,240	3,300	3,200	3,300	1,900	1,650
2023-03-07	3,190	3,275	3,190	3,240	700	1,620
2023-03-06	3,235	3,235	3,190	3,190	1,200	1,595
2023-03-03	3,230	3,235	3,210	3,235	500	1,617.50
2023-03-02	3,230	3,230	3,230	3,230	300	1,615
2023-03-01	3,215	3,230	3,215	3,230	600	1,615
2023-02-28	3,220	3,220	3,215	3,215	400	1,607.50
2023-02-27	3,210	3,220	3,210	3,215	1,200	1,607.50
2023-02-24	3,210	3,210	3,210	3,210	2,100	1,605
2023-02-22	3,200	3,200	3,180	3,190	5,700	1,595
2023-02-21	3,200	3,205	3,200	3,200	1,000	1,600
2023-02-20	3,205	3,205	3,200	3,200	400	1,600
2023-02-17	3,120	3,205	3,120	3,205	600	1,602.50
2023-02-16	3,150	3,175	3,130	3,140	4,000	1,570
2023-02-15	3,130	3,130	3,105	3,130	500	1,565
2023-02-14	3,135	3,135	3,095	3,130	1,400	1,565
2023-02-13	3,085	3,150	3,080	3,150	2,100	1,575
2023-02-10	3,130	3,185	3,130	3,145	500	1,572.50
2023-02-09	3,165	3,210	3,160	3,200	500	1,600
2023-02-08	3,180	3,205	3,150	3,205	300	1,602.50
2023-02-07	3,165	3,165	3,165	3,165	200	1,582.50
2023-02-06	-	-	-	3,145	-	1,572.50
2023-02-03	3,145	3,145	3,115	3,145	500	1,572.50
2023-02-02	3,165	3,185	3,125	3,185	500	1,592.50
2023-02-01	3,165	3,165	3,165	3,165	200	1,582.50
2023-01-31	3,165	3,165	3,165	3,165	500	1,582.50
2023-01-30	3,170	3,185	3,165	3,165	2,500	1,582.50
2023-01-27	3,155	3,165	3,155	3,165	300	1,582.50
2023-01-26	3,155	3,155	3,140	3,155	400	1,577.50
2023-01-25	3,125	3,135	3,125	3,135	200	1,567.50
2023-01-24	3,150	3,150	3,105	3,105	300	1,552.50
2023-01-23	-	-	-	3,140	-	1,570
2023-01-20	-	-	-	3,140	-	1,570
2023-01-19	3,150	3,150	3,140	3,140	200	1,570
2023-01-18	3,085	3,120	3,085	3,120	800	1,560
2023-01-17	3,085	3,085	3,085	3,085	100	1,542.50
2023-01-16	-	-	-	3,085	-	1,542.50
2023-01-13	3,070	3,085	3,070	3,085	200	1,542.50
2023-01-12	3,070	3,070	3,070	3,070	100	1,535
2023-01-11	3,070	3,070	3,070	3,070	100	1,535
2023-01-10	3,095	3,095	3,060	3,060	200	1,530
2023-01-06	-	-	-	3,095	-	1,547.50
2023-01-05	-	-	-	3,095	-	1,547.50
2023-01-04	3,095	3,095	3,095	3,095	100	1,547.50

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