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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 2004/12/24 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 2004/12/17 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2004/12/14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/12/13 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 2004/12/10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2004/12/09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 2004/11/24 | 2,870 | 3,000 | 2,870 | 3,000 | 3,000 |
| 2004/11/15 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2004/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/11/08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/11/01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/10/29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2004/10/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/10/25 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2004/10/19 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 2004/10/18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/10/15 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 2004/10/14 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 2004/10/13 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/10/12 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 |
| 2004/10/08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/10/06 | 3,110 | 3,110 | 3,110 | 3,110 | 4,000 |
| 2004/10/05 | 3,150 | 3,150 | 3,110 | 3,110 | 2,000 |
| 2004/10/04 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 |
| 2004/10/01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/09/27 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 2004/09/24 | 3,100 | 3,200 | 3,100 | 3,200 | 2,000 |
| 2004/09/21 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2004/09/17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/09/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/09/15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2004/09/10 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 2004/09/07 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 |
| 2004/09/06 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 |
| 2004/09/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/08/31 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/08/30 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 |
| 2004/08/27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2004/08/25 | 3,170 | 3,170 | 3,110 | 3,110 | 2,000 |
| 2004/08/02 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2004/07/28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/07/27 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 |
| 2004/07/26 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2004/07/20 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2004/07/14 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
| 2004/07/12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/07/07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/07/05 | 3,110 | 3,200 | 3,110 | 3,200 | 3,000 |
| 2004/07/02 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2004/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 2004/06/30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/06/24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/06/21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/06/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/06/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/06/15 | 3,200 | 3,200 | 3,050 | 3,050 | 2,000 |
| 2004/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2004/05/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/05/27 | 2,970 | 3,000 | 2,970 | 3,000 | 12,000 |
| 2004/05/26 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 2004/05/24 | 2,910 | 3,000 | 2,910 | 3,000 | 4,000 |
| 2004/05/21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/05/20 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 |
| 2004/05/19 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2004/05/18 | 3,010 | 3,010 | 3,000 | 3,000 | 6,000 |
| 2004/05/17 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/05/12 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2004/05/11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/05/06 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 |
| 2004/04/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/04/27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2004/04/23 | 3,020 | 3,030 | 3,020 | 3,030 | 2,000 |
| 2004/04/19 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/04/12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2004/03/31 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 |
| 2004/03/30 | 3,390 | 3,450 | 3,390 | 3,450 | 3,000 |
| 2004/03/29 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 2004/03/26 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 2004/03/25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2004/03/24 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 |
| 2004/03/23 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2004/03/22 | 3,270 | 3,500 | 3,270 | 3,300 | 20,000 |
| 2004/03/16 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 |
| 2004/03/15 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 2004/03/11 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 2004/03/03 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 2004/03/02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 2004/03/01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/02/27 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2004/02/26 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 |
| 2004/02/25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/02/24 | 3,020 | 3,020 | 3,000 | 3,000 | 2,000 |
| 2004/02/23 | 3,010 | 3,010 | 3,000 | 3,010 | 4,000 |
| 2004/02/20 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 2004/02/19 | 3,080 | 3,080 | 3,000 | 3,080 | 3,000 |
| 2004/02/18 | 3,260 | 3,260 | 3,100 | 3,110 | 7,000 |
| 2004/02/17 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2004/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 |
| 2004/02/12 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 |
| 2004/02/10 | 3,010 | 3,200 | 3,010 | 3,200 | 7,000 |
| 2004/02/09 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 2004/02/06 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 2004/02/05 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 2004/02/04 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 2004/02/03 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 2004/02/02 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 2004/01/30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 2004/01/29 | 2,760 | 2,760 | 2,750 | 2,760 | 13,000 |
| 2004/01/28 | 2,740 | 2,800 | 2,740 | 2,760 | 7,000 |
| 2004/01/27 | 2,710 | 2,750 | 2,700 | 2,750 | 4,000 |
| 2004/01/26 | 2,590 | 2,600 | 2,590 | 2,600 | 7,000 |
| 2004/01/22 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 2004/01/21 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 2004/01/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2004/01/16 | 2,500 | 2,500 | 2,350 | 2,500 | 5,000 |
| 2004/01/14 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 2004/01/08 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 2004/01/05 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |