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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,734 | 1,734 | 1,734 | 1,734 | 1,000 |
| 2009/12/25 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 |
| 2009/12/24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2009/12/15 | 1,528 | 1,528 | 1,528 | 1,528 | 1,000 |
| 2009/12/14 | 1,528 | 1,528 | 1,528 | 1,528 | 2,000 |
| 2009/10/28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/10/27 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/10/26 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2009/09/28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/09/25 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/09/18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/08/28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/08/25 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2009/08/21 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2009/08/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2009/08/19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2009/08/05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2009/08/04 | 1,876 | 1,876 | 1,876 | 1,876 | 1,000 |
| 2009/08/03 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 |
| 2009/07/30 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 |
| 2009/07/29 | 1,916 | 1,916 | 1,916 | 1,916 | 4,000 |
| 2009/07/28 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 |
| 2009/07/27 | 1,621 | 1,621 | 1,620 | 1,620 | 3,000 |
| 2009/07/24 | 1,396 | 1,500 | 1,396 | 1,500 | 14,000 |
| 2009/07/23 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2009/07/22 | 1,411 | 1,430 | 1,400 | 1,400 | 3,000 |
| 2009/07/21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2009/07/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2009/07/15 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 |
| 2009/07/13 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2009/07/10 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2009/07/01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2009/06/25 | 2,115 | 2,115 | 2,115 | 2,115 | 1,000 |
| 2009/06/23 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 |
| 2009/06/22 | 2,125 | 2,125 | 2,120 | 2,125 | 3,000 |
| 2009/06/19 | 2,125 | 2,125 | 2,125 | 2,125 | 3,000 |
| 2009/06/18 | 2,105 | 2,125 | 2,105 | 2,125 | 5,000 |
| 2009/06/17 | 2,105 | 2,105 | 2,105 | 2,105 | 3,000 |
| 2009/06/16 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 |
| 2009/06/15 | 2,105 | 2,105 | 2,105 | 2,105 | 3,000 |
| 2009/06/12 | 2,125 | 2,125 | 2,125 | 2,125 | 4,000 |
| 2009/06/11 | 2,040 | 2,125 | 2,040 | 2,125 | 5,000 |
| 2009/06/10 | 1,990 | 2,040 | 1,990 | 2,040 | 6,000 |
| 2009/06/09 | 2,000 | 2,010 | 1,960 | 1,990 | 8,000 |
| 2009/06/08 | 1,950 | 2,000 | 1,950 | 2,000 | 4,000 |
| 2009/06/05 | 1,880 | 1,950 | 1,880 | 1,950 | 5,000 |
| 2009/06/04 | 1,796 | 1,880 | 1,796 | 1,880 | 5,000 |
| 2009/06/03 | 1,786 | 1,786 | 1,786 | 1,786 | 1,000 |
| 2009/05/29 | 1,752 | 1,762 | 1,752 | 1,762 | 2,000 |
| 2009/05/25 | 1,695 | 1,720 | 1,695 | 1,720 | 2,000 |
| 2009/05/20 | 1,635 | 1,695 | 1,635 | 1,695 | 2,000 |
| 2009/05/19 | 1,628 | 1,635 | 1,628 | 1,635 | 2,000 |
| 2009/05/14 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 |
| 2009/05/13 | 1,628 | 1,628 | 1,628 | 1,628 | 1,000 |
| 2009/04/28 | 1,656 | 1,656 | 1,656 | 1,656 | 1,000 |
| 2009/04/27 | 1,696 | 1,696 | 1,696 | 1,696 | 1,000 |
| 2009/04/16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2009/03/25 | 1,930 | 1,930 | 1,780 | 1,780 | 2,000 |
| 2009/03/24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2009/03/23 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2009/03/19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2009/03/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2009/03/17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2009/03/16 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 |
| 2009/03/13 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 2009/03/12 | 1,740 | 1,770 | 1,740 | 1,770 | 4,000 |
| 2009/03/11 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 |
| 2009/03/10 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 |
| 2009/03/09 | 1,639 | 1,650 | 1,639 | 1,650 | 5,000 |
| 2009/03/06 | 1,639 | 1,639 | 1,639 | 1,639 | 3,000 |
| 2009/03/05 | 1,611 | 1,640 | 1,610 | 1,640 | 6,000 |
| 2009/03/03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2009/03/02 | 1,592 | 1,595 | 1,592 | 1,595 | 4,000 |
| 2009/02/27 | 1,592 | 1,592 | 1,592 | 1,592 | 5,000 |
| 2009/02/26 | 1,593 | 1,593 | 1,593 | 1,593 | 3,000 |
| 2009/02/25 | 1,593 | 1,600 | 1,593 | 1,594 | 13,000 |
| 2009/02/24 | 1,595 | 1,595 | 1,593 | 1,593 | 3,000 |
| 2009/02/23 | 1,598 | 1,598 | 1,598 | 1,598 | 4,000 |
| 2009/02/20 | 1,599 | 1,599 | 1,599 | 1,599 | 3,000 |
| 2009/02/17 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 2009/02/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2009/02/10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/02/04 | 2,320 | 2,325 | 2,240 | 2,240 | 5,000 |