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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2007/12/25 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2007/12/20 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2007/12/18 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2007/12/17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2007/12/06 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2007/11/08 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2007/11/07 | 4,200 | 4,500 | 4,200 | 4,500 | 3,000 |
| 2007/11/01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2007/10/24 | 4,300 | 4,300 | 4,300 | 4,300 | 8,000 |
| 2007/10/18 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 2007/10/17 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2007/10/11 | 4,300 | 4,350 | 4,300 | 4,300 | 5,000 |
| 2007/10/04 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 2007/10/03 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2007/10/02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2007/09/28 | 4,190 | 4,200 | 4,190 | 4,200 | 7,000 |
| 2007/09/27 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2007/09/25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 2007/08/27 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 2007/08/21 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 2007/08/01 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 2007/07/31 | 4,310 | 4,310 | 4,300 | 4,300 | 5,000 |
| 2007/07/30 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 |
| 2007/07/27 | 4,250 | 4,300 | 4,250 | 4,300 | 14,000 |
| 2007/07/26 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 |
| 2007/07/25 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 |
| 2007/07/13 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 |
| 2007/07/11 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/07/10 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2007/07/09 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2007/07/04 | 4,900 | 4,940 | 4,900 | 4,940 | 2,000 |
| 2007/07/02 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2007/06/29 | 4,900 | 4,940 | 4,900 | 4,940 | 33,000 |
| 2007/06/28 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2007/06/27 | 4,950 | 4,990 | 4,930 | 4,990 | 3,000 |
| 2007/06/26 | 4,930 | 4,940 | 4,930 | 4,940 | 3,000 |
| 2007/06/25 | 4,940 | 4,940 | 4,930 | 4,930 | 2,000 |
| 2007/06/21 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2007/06/14 | 4,930 | 4,940 | 4,920 | 4,940 | 6,000 |
| 2007/06/13 | 4,940 | 4,940 | 4,920 | 4,920 | 7,000 |
| 2007/06/12 | 4,940 | 4,940 | 4,920 | 4,930 | 5,000 |
| 2007/06/11 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 2007/06/08 | 5,100 | 5,100 | 4,900 | 4,920 | 54,000 |
| 2007/06/07 | 5,100 | 5,150 | 5,100 | 5,100 | 21,000 |
| 2007/06/06 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 |
| 2007/06/04 | 5,170 | 5,170 | 5,100 | 5,100 | 12,000 |
| 2007/06/01 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 2007/05/31 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 2007/05/30 | 5,040 | 5,050 | 5,000 | 5,050 | 5,000 |
| 2007/05/29 | 5,040 | 5,040 | 5,000 | 5,000 | 4,000 |
| 2007/05/28 | 4,940 | 5,000 | 4,940 | 5,000 | 22,000 |
| 2007/05/25 | 4,930 | 4,990 | 4,920 | 4,940 | 43,000 |
| 2007/05/24 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 2007/05/18 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 2007/05/11 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 |
| 2007/04/24 | 4,210 | 4,770 | 4,210 | 4,770 | 7,000 |
| 2007/04/20 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 2007/04/12 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 |
| 2007/04/10 | 4,700 | 4,750 | 4,700 | 4,750 | 8,000 |
| 2007/04/06 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2007/04/05 | 4,490 | 4,550 | 4,490 | 4,550 | 4,000 |
| 2007/04/04 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 2007/04/03 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 2007/04/02 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 2007/03/29 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 |
| 2007/03/23 | 4,380 | 4,380 | 3,880 | 3,980 | 8,000 |
| 2007/03/22 | 3,680 | 3,880 | 3,680 | 3,880 | 5,000 |
| 2007/03/19 | 3,610 | 3,700 | 3,610 | 3,700 | 2,000 |
| 2007/03/16 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2007/03/14 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 2007/03/12 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 2007/03/08 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 2007/03/02 | 3,350 | 3,400 | 3,350 | 3,400 | 2,000 |
| 2007/02/27 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 |
| 2007/02/23 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2007/02/22 | 3,490 | 3,500 | 3,490 | 3,500 | 2,000 |
| 2007/02/19 | 3,400 | 3,500 | 3,400 | 3,500 | 3,000 |
| 2007/02/13 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2007/01/31 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 2007/01/30 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 2007/01/29 | 3,220 | 3,300 | 3,220 | 3,300 | 3,000 |
| 2007/01/26 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 |
| 2007/01/25 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 2007/01/24 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 2007/01/22 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 2007/01/09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2007/01/05 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |