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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,460 | 1,490 | 1,460 | 1,490 | 22,000 |
| 2002/12/25 | 1,380 | 1,390 | 1,310 | 1,310 | 61,000 |
| 2002/12/24 | 1,400 | 1,400 | 1,390 | 1,390 | 36,000 |
| 2002/12/20 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 2002/12/19 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 |
| 2002/12/18 | 1,490 | 1,500 | 1,490 | 1,490 | 25,000 |
| 2002/12/17 | 1,500 | 1,500 | 1,490 | 1,490 | 86,000 |
| 2002/12/16 | 1,410 | 1,470 | 1,410 | 1,460 | 68,000 |
| 2002/12/13 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 |
| 2002/12/12 | 1,480 | 1,480 | 1,480 | 1,480 | 154,000 |
| 2002/12/11 | 1,490 | 1,490 | 1,400 | 1,400 | 19,000 |
| 2002/12/10 | 1,410 | 1,490 | 1,400 | 1,490 | 10,000 |
| 2002/12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2002/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2002/12/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2002/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2002/11/29 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 |
| 2002/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 2002/11/26 | 1,530 | 1,530 | 1,490 | 1,490 | 13,000 |
| 2002/11/25 | 1,460 | 1,520 | 1,460 | 1,480 | 33,000 |
| 2002/11/20 | 1,520 | 1,520 | 1,520 | 1,520 | 20,000 |
| 2002/11/19 | 1,550 | 1,550 | 1,520 | 1,520 | 21,000 |
| 2002/11/18 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 2002/11/15 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 2002/11/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2002/11/13 | 1,490 | 1,520 | 1,490 | 1,520 | 16,000 |
| 2002/11/12 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 |
| 2002/11/11 | 1,490 | 1,500 | 1,490 | 1,490 | 5,000 |
| 2002/11/08 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 2002/11/07 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 2002/11/06 | 1,500 | 1,500 | 1,490 | 1,490 | 94,000 |
| 2002/11/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2002/11/01 | 1,490 | 1,490 | 1,490 | 1,490 | 34,000 |
| 2002/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | 37,000 |
| 2002/10/30 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2002/10/29 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 |
| 2002/10/28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2002/10/25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2002/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2002/10/23 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 2002/10/18 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 |
| 2002/10/10 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 |
| 2002/10/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2002/10/08 | 1,650 | 1,650 | 1,640 | 1,640 | 16,000 |
| 2002/10/07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2002/10/04 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2002/10/03 | 1,550 | 1,550 | 1,470 | 1,470 | 6,000 |
| 2002/10/01 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 |
| 2002/09/30 | 1,480 | 1,480 | 1,460 | 1,480 | 5,000 |
| 2002/09/26 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 2002/09/25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2002/09/18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2002/09/17 | 1,590 | 1,650 | 1,590 | 1,650 | 5,000 |
| 2002/09/13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 2002/09/12 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 |
| 2002/09/11 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 |
| 2002/09/10 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 2002/09/09 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2002/09/06 | 1,330 | 1,390 | 1,330 | 1,390 | 11,000 |
| 2002/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2002/09/04 | 1,310 | 1,310 | 1,310 | 1,310 | 24,000 |
| 2002/09/03 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 2002/08/29 | 1,380 | 1,380 | 1,380 | 1,380 | 28,000 |
| 2002/08/28 | 1,390 | 1,400 | 1,360 | 1,400 | 5,000 |
| 2002/08/27 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 2002/08/23 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 |
| 2002/08/21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2002/08/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2002/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2002/08/12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/08/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/08/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/08/02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/07/30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/07/26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2002/07/25 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2002/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2002/07/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2002/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/06/28 | 1,310 | 1,330 | 1,310 | 1,330 | 8,000 |
| 2002/06/25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2002/06/17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2002/06/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2002/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2002/06/11 | 1,350 | 1,360 | 1,350 | 1,350 | 5,000 |
| 2002/06/07 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 |
| 2002/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 |
| 2002/06/04 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2002/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2002/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2002/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2002/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2002/05/10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2002/05/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2002/04/25 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 2002/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/04/10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2002/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/04/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2002/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2002/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2002/03/22 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 2002/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/03/15 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 |
| 2002/03/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/03/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/03/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2002/03/01 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2002/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2002/02/27 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2002/02/26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2002/02/25 | 1,080 | 1,150 | 1,080 | 1,130 | 6,000 |
| 2002/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/02/18 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2002/02/15 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 2002/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 142,000 |
| 2002/02/12 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2002/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2002/01/31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2002/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/01/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2002/01/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2002/01/22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/01/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/01/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/01/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/01/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |