天龍製鋸(5945)の株価時系列情報
天龍製鋸(5945)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,100 |
| 2024/07/25 | 1,948 | 2,000 | 1,850 | 2,000 | 12,200 |
| 2024/07/24 | 1,905 | 1,990 | 1,900 | 1,952 | 16,600 |
| 2024/07/23 | 1,904 | 1,904 | 1,876 | 1,900 | 2,300 |
| 2024/07/19 | 1,929 | 1,929 | 1,891 | 1,925 | 900 |
| 2024/07/16 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
| 2024/07/12 | 1,902 | 1,928 | 1,902 | 1,928 | 300 |
| 2024/07/11 | 1,929 | 1,929 | 1,861 | 1,915 | 1,200 |
| 2024/07/09 | 1,885 | 1,930 | 1,885 | 1,930 | 5,000 |
| 2024/07/08 | 1,923 | 1,925 | 1,921 | 1,925 | 400 |
| 2024/07/05 | 1,900 | 1,926 | 1,900 | 1,918 | 2,400 |
| 2024/07/04 | 1,917 | 1,917 | 1,900 | 1,900 | 700 |
| 2024/07/03 | 1,916 | 1,917 | 1,850 | 1,917 | 600 |
| 2024/07/01 | 1,918 | 1,918 | 1,918 | 1,918 | 300 |
| 2024/06/28 | 1,890 | 1,918 | 1,890 | 1,918 | 200 |
| 2024/06/27 | 1,944 | 1,944 | 1,908 | 1,920 | 600 |
| 2024/06/26 | 1,950 | 1,950 | 1,948 | 1,948 | 6,100 |
| 2024/06/25 | 1,940 | 1,950 | 1,920 | 1,945 | 8,800 |
| 2024/06/24 | 1,880 | 1,940 | 1,877 | 1,940 | 11,700 |
| 2024/06/21 | 1,888 | 1,888 | 1,887 | 1,887 | 200 |
| 2024/06/20 | 1,888 | 1,890 | 1,888 | 1,888 | 4,300 |
| 2024/06/19 | 1,889 | 1,889 | 1,862 | 1,887 | 700 |
| 2024/06/18 | 1,889 | 1,890 | 1,889 | 1,890 | 600 |
| 2024/06/17 | 1,890 | 1,890 | 1,890 | 1,890 | 500 |
| 2024/06/14 | 1,866 | 1,876 | 1,851 | 1,876 | 2,100 |
| 2024/06/13 | 1,853 | 1,878 | 1,853 | 1,866 | 2,300 |
| 2024/06/11 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/06/10 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/06/07 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2024/06/06 | 1,895 | 1,895 | 1,866 | 1,888 | 1,900 |
| 2024/06/05 | 1,856 | 1,890 | 1,856 | 1,890 | 1,200 |
| 2024/06/04 | 1,896 | 1,896 | 1,870 | 1,890 | 1,100 |
| 2024/06/03 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2024/05/31 | 1,852 | 1,889 | 1,852 | 1,889 | 300 |
| 2024/05/30 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2024/05/29 | 1,895 | 1,896 | 1,825 | 1,890 | 1,600 |
| 2024/05/28 | 1,875 | 1,875 | 1,875 | 1,875 | 200 |
| 2024/05/27 | 1,859 | 1,878 | 1,859 | 1,878 | 5,900 |
| 2024/05/24 | 1,829 | 1,859 | 1,829 | 1,859 | 1,200 |
| 2024/05/23 | 1,824 | 1,867 | 1,819 | 1,867 | 7,100 |
| 2024/05/22 | 1,824 | 1,824 | 1,818 | 1,819 | 500 |
| 2024/05/21 | 1,816 | 1,829 | 1,806 | 1,828 | 1,500 |
| 2024/05/20 | 1,792 | 1,832 | 1,792 | 1,816 | 4,800 |
| 2024/05/17 | 1,811 | 1,849 | 1,811 | 1,830 | 4,900 |
| 2024/05/16 | 1,801 | 1,839 | 1,800 | 1,815 | 5,800 |
| 2024/05/15 | 1,750 | 1,851 | 1,750 | 1,850 | 18,700 |
| 2024/05/14 | 1,678 | 1,678 | 1,666 | 1,667 | 800 |
| 2024/05/13 | 1,680 | 1,680 | 1,675 | 1,675 | 800 |
| 2024/05/10 | 1,680 | 1,680 | 1,666 | 1,680 | 700 |
| 2024/05/09 | 1,680 | 1,680 | 1,669 | 1,669 | 1,400 |
| 2024/05/08 | 1,675 | 1,685 | 1,656 | 1,685 | 2,400 |
| 2024/05/07 | 1,671 | 1,671 | 1,671 | 1,671 | 400 |
| 2024/05/02 | 1,662 | 1,671 | 1,662 | 1,671 | 400 |
| 2024/05/01 | 1,678 | 1,678 | 1,655 | 1,678 | 500 |
| 2024/04/30 | 1,654 | 1,679 | 1,654 | 1,679 | 800 |
| 2024/04/25 | 1,690 | 1,690 | 1,680 | 1,680 | 2,800 |
| 2024/04/24 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2024/04/22 | 1,683 | 1,699 | 1,683 | 1,690 | 700 |
| 2024/04/19 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 |
| 2024/04/17 | 1,669 | 1,670 | 1,660 | 1,670 | 2,000 |
| 2024/04/16 | 1,652 | 1,670 | 1,641 | 1,669 | 500 |
| 2024/04/15 | 1,665 | 1,682 | 1,665 | 1,682 | 600 |
| 2024/04/12 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/04/11 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/04/10 | 1,691 | 1,693 | 1,691 | 1,693 | 300 |
| 2024/04/09 | 1,700 | 1,700 | 1,691 | 1,691 | 300 |
| 2024/04/08 | 1,696 | 1,697 | 1,691 | 1,697 | 700 |
| 2024/04/05 | 1,655 | 1,697 | 1,655 | 1,695 | 4,500 |
| 2024/04/04 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2024/04/03 | 1,705 | 1,709 | 1,683 | 1,695 | 1,200 |
| 2024/04/02 | 1,702 | 1,714 | 1,695 | 1,711 | 1,900 |
| 2024/04/01 | 1,680 | 1,727 | 1,680 | 1,727 | 2,700 |
| 2024/03/29 | 1,667 | 1,700 | 1,645 | 1,680 | 2,600 |
| 2024/03/28 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2024/03/27 | 1,683 | 1,700 | 1,683 | 1,700 | 3,800 |
| 2024/03/26 | 1,700 | 1,700 | 1,683 | 1,683 | 2,800 |
| 2024/03/25 | 1,685 | 1,700 | 1,683 | 1,700 | 1,900 |
| 2024/03/22 | 1,680 | 1,683 | 1,680 | 1,683 | 4,500 |
| 2024/03/21 | 1,679 | 1,680 | 1,652 | 1,680 | 1,300 |
| 2024/03/19 | 1,647 | 1,683 | 1,647 | 1,683 | 1,600 |
| 2024/03/18 | 1,660 | 1,669 | 1,638 | 1,646 | 2,100 |
| 2024/03/15 | 1,634 | 1,663 | 1,634 | 1,649 | 300 |
| 2024/03/14 | 1,650 | 1,660 | 1,622 | 1,660 | 4,900 |
| 2024/03/13 | 1,622 | 1,649 | 1,610 | 1,648 | 9,900 |
| 2024/03/12 | 1,631 | 1,662 | 1,628 | 1,653 | 13,200 |
| 2024/03/11 | 1,653 | 1,664 | 1,653 | 1,657 | 300 |
| 2024/03/08 | 1,670 | 1,670 | 1,651 | 1,668 | 800 |
| 2024/03/06 | 1,650 | 1,677 | 1,650 | 1,677 | 3,100 |
| 2024/03/05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2024/03/04 | 1,676 | 1,676 | 1,637 | 1,651 | 2,500 |
| 2024/03/01 | 1,679 | 1,679 | 1,638 | 1,665 | 4,700 |
| 2024/02/29 | 1,661 | 1,663 | 1,661 | 1,661 | 600 |
| 2024/02/28 | 1,691 | 1,691 | 1,671 | 1,686 | 1,400 |
| 2024/02/27 | 1,689 | 1,708 | 1,689 | 1,708 | 2,800 |
| 2024/02/26 | 1,692 | 1,692 | 1,670 | 1,683 | 5,000 |
| 2024/02/22 | 1,690 | 1,691 | 1,670 | 1,691 | 800 |
| 2024/02/21 | 1,700 | 1,700 | 1,663 | 1,665 | 2,800 |
| 2024/02/20 | 1,692 | 1,692 | 1,658 | 1,678 | 1,600 |
| 2024/02/19 | 1,690 | 1,702 | 1,683 | 1,702 | 400 |
| 2024/02/16 | 1,700 | 1,700 | 1,680 | 1,690 | 300 |
| 2024/02/15 | 1,701 | 1,701 | 1,693 | 1,700 | 900 |
| 2024/02/14 | 1,692 | 1,720 | 1,692 | 1,701 | 900 |
| 2024/02/13 | 1,720 | 1,720 | 1,687 | 1,714 | 1,600 |
| 2024/02/09 | 1,720 | 1,730 | 1,720 | 1,730 | 2,100 |
| 2024/02/08 | 1,730 | 1,730 | 1,690 | 1,724 | 400 |
| 2024/02/06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/02/02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/02/01 | 1,713 | 1,738 | 1,713 | 1,725 | 2,000 |
| 2024/01/31 | 1,695 | 1,720 | 1,680 | 1,713 | 4,700 |
| 2024/01/30 | 1,674 | 1,695 | 1,641 | 1,685 | 6,300 |
| 2024/01/29 | 1,655 | 1,670 | 1,655 | 1,658 | 1,200 |
| 2024/01/26 | 1,669 | 1,669 | 1,653 | 1,655 | 1,600 |
| 2024/01/25 | 1,667 | 1,669 | 1,640 | 1,669 | 3,700 |
| 2024/01/24 | 1,656 | 1,667 | 1,644 | 1,667 | 1,700 |
| 2024/01/23 | 1,670 | 1,675 | 1,666 | 1,666 | 2,100 |
| 2024/01/22 | 1,679 | 1,679 | 1,668 | 1,670 | 400 |
| 2024/01/19 | 1,676 | 1,679 | 1,653 | 1,679 | 1,500 |
| 2024/01/18 | 1,651 | 1,669 | 1,651 | 1,667 | 900 |
| 2024/01/17 | 1,661 | 1,661 | 1,657 | 1,657 | 600 |
| 2024/01/16 | 1,665 | 1,665 | 1,659 | 1,665 | 500 |
| 2024/01/15 | 1,687 | 1,687 | 1,663 | 1,664 | 900 |
| 2024/01/12 | 1,663 | 1,688 | 1,663 | 1,688 | 200 |
| 2024/01/11 | 1,680 | 1,680 | 1,666 | 1,668 | 700 |
| 2024/01/10 | 1,686 | 1,686 | 1,650 | 1,674 | 1,500 |
| 2024/01/09 | 1,690 | 1,693 | 1,690 | 1,690 | 500 |
| 2024/01/05 | 1,677 | 1,696 | 1,677 | 1,696 | 2,000 |
| 2024/01/04 | 1,689 | 1,706 | 1,687 | 1,688 | 2,900 |
| 2023/12/29 | 1,670 | 1,693 | 1,670 | 1,683 | 400 |
| 2023/12/28 | 1,647 | 1,656 | 1,635 | 1,656 | 1,000 |
| 2023/12/27 | 1,654 | 1,657 | 1,635 | 1,635 | 2,500 |
| 2023/12/26 | 1,655 | 1,655 | 1,654 | 1,654 | 500 |
| 2023/12/25 | 1,635 | 1,652 | 1,635 | 1,652 | 800 |
| 2023/12/21 | 1,632 | 1,635 | 1,632 | 1,635 | 700 |
| 2023/12/19 | 1,651 | 1,660 | 1,651 | 1,660 | 500 |
| 2023/12/18 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2023/12/15 | 1,660 | 1,660 | 1,643 | 1,658 | 1,000 |
| 2023/12/14 | 1,660 | 1,660 | 1,654 | 1,654 | 700 |
| 2023/12/13 | 1,665 | 1,665 | 1,658 | 1,663 | 600 |
| 2023/12/12 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2023/12/11 | 1,654 | 1,654 | 1,653 | 1,653 | 300 |
| 2023/12/08 | 1,684 | 1,684 | 1,646 | 1,646 | 600 |
| 2023/12/07 | 1,689 | 1,689 | 1,664 | 1,689 | 1,800 |
| 2023/12/06 | 1,650 | 1,655 | 1,650 | 1,655 | 400 |
| 2023/12/05 | 1,640 | 1,670 | 1,640 | 1,642 | 700 |
| 2023/12/04 | 1,648 | 1,680 | 1,648 | 1,680 | 2,300 |
| 2023/12/01 | 1,635 | 1,645 | 1,621 | 1,645 | 1,300 |
| 2023/11/29 | 1,680 | 1,680 | 1,675 | 1,675 | 1,300 |
| 2023/11/28 | 1,640 | 1,675 | 1,630 | 1,675 | 4,000 |
| 2023/11/27 | 1,676 | 1,676 | 1,653 | 1,653 | 2,500 |
| 2023/11/24 | 1,686 | 1,686 | 1,656 | 1,674 | 700 |
| 2023/11/22 | 1,703 | 1,869 | 1,649 | 1,650 | 14,700 |
| 2023/11/21 | 1,630 | 1,646 | 1,630 | 1,646 | 700 |
| 2023/11/20 | 1,664 | 1,664 | 1,660 | 1,660 | 400 |
| 2023/11/17 | 1,636 | 1,690 | 1,630 | 1,664 | 2,700 |
| 2023/11/16 | 1,656 | 1,676 | 1,656 | 1,676 | 600 |
| 2023/11/14 | 1,696 | 1,696 | 1,696 | 1,696 | 200 |
| 2023/11/13 | 1,717 | 1,717 | 1,680 | 1,696 | 2,300 |
| 2023/11/10 | 1,720 | 1,726 | 1,720 | 1,726 | 700 |
| 2023/11/09 | 1,734 | 1,735 | 1,695 | 1,717 | 800 |
| 2023/11/08 | 1,742 | 1,761 | 1,690 | 1,720 | 3,600 |
| 2023/11/07 | 1,650 | 1,783 | 1,650 | 1,701 | 5,000 |
| 2023/11/06 | 1,615 | 1,623 | 1,610 | 1,623 | 1,100 |
| 2023/11/02 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2023/11/01 | 1,615 | 1,630 | 1,615 | 1,630 | 900 |
| 2023/10/31 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2023/10/30 | 1,633 | 1,633 | 1,613 | 1,613 | 3,900 |
| 2023/10/27 | 1,630 | 1,631 | 1,630 | 1,631 | 400 |
| 2023/10/26 | 1,621 | 1,630 | 1,621 | 1,630 | 1,600 |
| 2023/10/25 | 1,619 | 1,623 | 1,619 | 1,621 | 800 |
| 2023/10/24 | 1,600 | 1,612 | 1,600 | 1,612 | 500 |
| 2023/10/20 | 1,601 | 1,620 | 1,601 | 1,617 | 500 |
| 2023/10/19 | 1,600 | 1,616 | 1,600 | 1,616 | 700 |
| 2023/10/18 | 1,596 | 1,600 | 1,581 | 1,600 | 1,300 |
| 2023/10/17 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2023/10/16 | 1,590 | 1,590 | 1,580 | 1,590 | 1,000 |
| 2023/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2023/10/11 | 1,566 | 1,620 | 1,531 | 1,620 | 2,300 |
| 2023/10/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2023/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2023/10/05 | 1,601 | 1,601 | 1,600 | 1,601 | 600 |
| 2023/10/04 | 1,606 | 1,606 | 1,600 | 1,600 | 1,400 |
| 2023/10/03 | 1,635 | 1,635 | 1,600 | 1,635 | 1,100 |
| 2023/10/02 | 1,635 | 1,635 | 1,632 | 1,632 | 1,500 |
| 2023/09/29 | 1,635 | 1,635 | 1,635 | 1,635 | 1,600 |
| 2023/09/28 | 1,623 | 1,635 | 1,623 | 1,635 | 300 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 3,280 | 3,280 | 3,245 | 3,245 | 3,400 |
| 2023/09/26 | 3,215 | 3,235 | 3,210 | 3,235 | 1,200 |
| 2023/09/25 | 3,230 | 3,230 | 3,205 | 3,210 | 1,400 |
| 2023/09/22 | 3,170 | 3,230 | 3,170 | 3,230 | 1,000 |
| 2023/09/21 | 3,190 | 3,225 | 3,180 | 3,225 | 300 |
| 2023/09/19 | 3,230 | 3,235 | 3,230 | 3,230 | 700 |
| 2023/09/15 | 3,230 | 3,235 | 3,230 | 3,235 | 2,400 |
| 2023/09/14 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/09/13 | 3,235 | 3,235 | 3,200 | 3,235 | 300 |
| 2023/09/12 | 3,240 | 3,250 | 3,230 | 3,235 | 500 |
| 2023/09/11 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/09/08 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2023/09/07 | 3,200 | 3,230 | 3,185 | 3,185 | 2,000 |
| 2023/09/06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2023/09/04 | 3,210 | 3,230 | 3,195 | 3,230 | 700 |