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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,965 | 3,055 | 2,965 | 3,055 | 500 |
| 2018/12/27 | 2,915 | 3,020 | 2,915 | 2,953 | 1,300 |
| 2018/12/26 | 2,942 | 2,942 | 2,842 | 2,892 | 1,100 |
| 2018/12/25 | 2,995 | 2,995 | 2,892 | 2,892 | 800 |
| 2018/12/21 | 2,995 | 2,995 | 2,945 | 2,992 | 500 |
| 2018/12/20 | 3,100 | 3,110 | 3,065 | 3,065 | 600 |
| 2018/12/19 | 3,195 | 3,195 | 3,125 | 3,130 | 300 |
| 2018/12/17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2018/12/14 | 3,215 | 3,215 | 3,185 | 3,185 | 200 |
| 2018/12/13 | 3,200 | 3,200 | 3,195 | 3,195 | 300 |
| 2018/12/12 | 3,175 | 3,240 | 3,175 | 3,195 | 400 |
| 2018/12/11 | 3,215 | 3,235 | 3,150 | 3,170 | 1,700 |
| 2018/12/10 | 3,220 | 3,230 | 3,170 | 3,170 | 500 |
| 2018/12/07 | 3,230 | 3,230 | 3,150 | 3,170 | 1,200 |
| 2018/12/06 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2018/12/04 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2018/12/03 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2018/11/30 | 3,285 | 3,285 | 3,285 | 3,285 | 500 |
| 2018/11/29 | 3,380 | 3,380 | 3,190 | 3,285 | 7,000 |
| 2018/11/28 | 3,310 | 3,310 | 3,305 | 3,310 | 700 |
| 2018/11/27 | 3,315 | 3,315 | 3,310 | 3,310 | 900 |
| 2018/11/26 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2018/11/22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/11/21 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2018/11/19 | 3,325 | 3,325 | 3,290 | 3,290 | 600 |
| 2018/11/16 | 3,375 | 3,375 | 3,330 | 3,330 | 800 |
| 2018/11/15 | 3,375 | 3,375 | 3,370 | 3,370 | 700 |
| 2018/11/14 | 3,390 | 3,400 | 3,375 | 3,375 | 800 |
| 2018/11/13 | 3,510 | 3,510 | 3,365 | 3,440 | 1,800 |
| 2018/11/12 | 3,575 | 3,580 | 3,575 | 3,580 | 200 |
| 2018/11/08 | 3,600 | 3,600 | 3,580 | 3,580 | 300 |
| 2018/11/07 | 3,600 | 3,670 | 3,590 | 3,670 | 2,200 |
| 2018/11/06 | 3,590 | 3,730 | 3,590 | 3,610 | 2,100 |
| 2018/11/05 | 3,535 | 3,590 | 3,535 | 3,590 | 600 |
| 2018/11/02 | 3,520 | 3,585 | 3,485 | 3,555 | 900 |
| 2018/11/01 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/10/31 | 3,465 | 3,475 | 3,410 | 3,475 | 400 |
| 2018/10/25 | 3,600 | 3,605 | 3,600 | 3,605 | 1,500 |
| 2018/10/24 | 3,545 | 3,620 | 3,545 | 3,600 | 400 |
| 2018/10/19 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2018/10/18 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2018/10/17 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2018/10/12 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2018/10/11 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2018/10/10 | 3,500 | 3,585 | 3,475 | 3,580 | 800 |
| 2018/10/09 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2018/10/05 | 3,530 | 3,590 | 3,530 | 3,585 | 900 |
| 2018/10/04 | 3,590 | 3,640 | 3,585 | 3,600 | 4,800 |
| 2018/10/02 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2018/10/01 | 3,595 | 3,600 | 3,595 | 3,600 | 700 |
| 2018/09/28 | 3,600 | 3,600 | 3,595 | 3,595 | 700 |
| 2018/09/27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,500 |
| 2018/09/26 | 3,580 | 3,600 | 3,440 | 3,600 | 3,300 |
| 2018/09/25 | 3,585 | 3,585 | 3,580 | 3,580 | 700 |
| 2018/09/21 | 3,510 | 3,580 | 3,510 | 3,580 | 200 |
| 2018/09/20 | 3,500 | 3,505 | 3,430 | 3,505 | 500 |
| 2018/09/19 | 3,520 | 3,520 | 3,510 | 3,510 | 200 |
| 2018/09/18 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2018/09/14 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2018/09/13 | 3,385 | 3,525 | 3,385 | 3,455 | 1,000 |
| 2018/09/12 | 3,590 | 3,590 | 3,450 | 3,520 | 300 |
| 2018/09/04 | 3,520 | 3,675 | 3,460 | 3,660 | 4,800 |
| 2018/09/03 | 3,600 | 3,600 | 3,505 | 3,510 | 800 |
| 2018/08/31 | 3,355 | 3,745 | 3,355 | 3,500 | 5,900 |
| 2018/08/30 | 3,300 | 3,395 | 3,290 | 3,355 | 7,800 |
| 2018/08/29 | 3,430 | 3,430 | 3,215 | 3,395 | 2,100 |
| 2018/08/28 | 3,445 | 3,445 | 3,425 | 3,425 | 300 |
| 2018/08/27 | 3,395 | 3,395 | 3,395 | 3,395 | 500 |
| 2018/08/24 | 3,325 | 3,395 | 3,325 | 3,395 | 200 |
| 2018/08/21 | 3,290 | 3,305 | 3,235 | 3,305 | 1,600 |
| 2018/08/17 | 3,215 | 3,415 | 3,215 | 3,370 | 1,700 |
| 2018/08/16 | 3,235 | 3,355 | 3,235 | 3,355 | 1,600 |
| 2018/08/15 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2018/08/13 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2018/08/10 | 3,375 | 3,375 | 3,320 | 3,360 | 300 |
| 2018/08/09 | 3,540 | 3,540 | 3,380 | 3,380 | 700 |
| 2018/08/08 | 3,545 | 3,545 | 3,470 | 3,540 | 1,000 |
| 2018/08/07 | 3,480 | 3,545 | 3,435 | 3,545 | 1,900 |
| 2018/08/06 | 3,400 | 3,495 | 3,400 | 3,490 | 3,400 |
| 2018/08/03 | 3,400 | 3,400 | 3,395 | 3,400 | 600 |
| 2018/08/02 | 3,400 | 3,400 | 3,370 | 3,400 | 900 |
| 2018/08/01 | 3,370 | 3,400 | 3,370 | 3,400 | 2,100 |
| 2018/07/31 | 3,350 | 3,370 | 3,350 | 3,370 | 1,400 |
| 2018/07/30 | 3,350 | 3,370 | 3,330 | 3,330 | 1,800 |
| 2018/07/27 | 3,300 | 3,330 | 3,300 | 3,330 | 2,100 |
| 2018/07/26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/07/25 | 3,250 | 3,300 | 3,250 | 3,300 | 600 |
| 2018/07/24 | 3,215 | 3,215 | 3,200 | 3,200 | 500 |
| 2018/07/23 | 3,085 | 3,155 | 3,085 | 3,150 | 1,200 |
| 2018/07/20 | 3,155 | 3,195 | 3,130 | 3,140 | 1,000 |
| 2018/07/19 | 3,290 | 3,355 | 3,125 | 3,175 | 8,600 |
| 2018/07/18 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2018/07/17 | 3,245 | 3,245 | 3,240 | 3,245 | 700 |
| 2018/07/13 | 3,240 | 3,290 | 3,240 | 3,290 | 2,800 |
| 2018/07/12 | 3,245 | 3,245 | 3,240 | 3,245 | 900 |
| 2018/07/11 | 3,245 | 3,245 | 3,200 | 3,200 | 500 |
| 2018/07/10 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2018/07/09 | 3,150 | 3,200 | 3,150 | 3,200 | 300 |
| 2018/07/06 | 3,100 | 3,150 | 3,100 | 3,150 | 200 |
| 2018/07/05 | 3,245 | 3,245 | 3,060 | 3,110 | 3,400 |
| 2018/07/04 | 3,200 | 3,200 | 3,080 | 3,180 | 2,300 |
| 2018/07/03 | 3,300 | 3,300 | 3,250 | 3,250 | 400 |
| 2018/06/29 | 3,345 | 3,345 | 3,340 | 3,340 | 300 |
| 2018/06/28 | 3,270 | 3,335 | 3,270 | 3,335 | 200 |
| 2018/06/27 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2018/06/26 | 3,320 | 3,320 | 3,310 | 3,310 | 300 |
| 2018/06/25 | 3,340 | 3,340 | 3,330 | 3,330 | 1,900 |
| 2018/06/22 | 3,355 | 3,355 | 3,335 | 3,335 | 200 |
| 2018/06/21 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2018/06/20 | 3,370 | 3,370 | 3,365 | 3,365 | 200 |
| 2018/06/19 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2018/06/18 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2018/06/15 | 3,280 | 3,385 | 3,280 | 3,365 | 1,300 |
| 2018/06/13 | 3,280 | 3,285 | 3,260 | 3,285 | 400 |
| 2018/06/11 | 3,280 | 3,280 | 3,260 | 3,260 | 600 |
| 2018/06/08 | 3,270 | 3,270 | 3,265 | 3,265 | 300 |
| 2018/06/06 | 3,265 | 3,280 | 3,250 | 3,250 | 500 |
| 2018/06/05 | 3,290 | 3,300 | 3,290 | 3,300 | 400 |
| 2018/06/04 | 3,265 | 3,290 | 3,265 | 3,290 | 400 |
| 2018/05/31 | 3,250 | 3,265 | 3,205 | 3,265 | 700 |
| 2018/05/30 | 3,220 | 3,220 | 3,180 | 3,180 | 1,100 |
| 2018/05/29 | 3,280 | 3,280 | 3,210 | 3,280 | 700 |
| 2018/05/28 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2018/05/25 | 3,310 | 3,310 | 3,290 | 3,290 | 1,600 |
| 2018/05/24 | 3,330 | 3,330 | 3,300 | 3,300 | 1,400 |
| 2018/05/23 | 3,340 | 3,340 | 3,300 | 3,300 | 600 |
| 2018/05/22 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2018/05/21 | 3,330 | 3,340 | 3,330 | 3,340 | 800 |
| 2018/05/18 | 3,350 | 3,350 | 3,305 | 3,340 | 3,500 |
| 2018/05/17 | 3,345 | 3,370 | 3,335 | 3,365 | 400 |
| 2018/05/16 | 3,335 | 3,345 | 3,335 | 3,345 | 300 |
| 2018/05/15 | 3,380 | 3,400 | 3,360 | 3,400 | 4,400 |
| 2018/05/14 | 3,320 | 3,370 | 3,300 | 3,370 | 400 |
| 2018/05/11 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2018/05/10 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/05/09 | 3,360 | 3,360 | 3,310 | 3,310 | 200 |
| 2018/05/08 | 3,395 | 3,410 | 3,360 | 3,360 | 2,800 |
| 2018/05/07 | 3,260 | 3,280 | 3,260 | 3,275 | 900 |
| 2018/05/02 | 3,310 | 3,340 | 3,255 | 3,255 | 600 |
| 2018/05/01 | 3,320 | 3,320 | 3,300 | 3,320 | 800 |
| 2018/04/27 | 3,385 | 3,390 | 3,385 | 3,390 | 300 |
| 2018/04/26 | 3,350 | 3,385 | 3,350 | 3,385 | 500 |
| 2018/04/25 | 3,400 | 3,400 | 3,325 | 3,330 | 1,700 |
| 2018/04/24 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2018/04/20 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2018/04/19 | 3,305 | 3,450 | 3,305 | 3,445 | 3,000 |
| 2018/04/18 | 3,255 | 3,300 | 3,250 | 3,300 | 9,800 |
| 2018/04/17 | 3,270 | 3,300 | 3,195 | 3,235 | 3,900 |
| 2018/04/13 | 3,300 | 3,300 | 3,300 | 3,300 | 2,600 |
| 2018/04/12 | 3,305 | 3,315 | 3,280 | 3,300 | 1,400 |
| 2018/04/11 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2018/04/10 | 3,325 | 3,325 | 3,270 | 3,290 | 5,400 |
| 2018/04/09 | 3,250 | 3,325 | 3,215 | 3,325 | 4,900 |
| 2018/04/06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2018/04/05 | 3,300 | 3,300 | 3,280 | 3,280 | 1,300 |
| 2018/04/04 | 3,270 | 3,305 | 3,225 | 3,305 | 400 |
| 2018/04/02 | 3,255 | 3,320 | 3,255 | 3,300 | 500 |
| 2018/03/30 | 3,200 | 3,345 | 3,200 | 3,250 | 2,600 |
| 2018/03/29 | 3,300 | 3,300 | 3,230 | 3,230 | 200 |
| 2018/03/27 | 3,300 | 3,335 | 3,265 | 3,335 | 500 |
| 2018/03/26 | 3,310 | 3,365 | 3,300 | 3,300 | 2,500 |
| 2018/03/23 | 3,330 | 3,330 | 3,260 | 3,310 | 1,200 |
| 2018/03/22 | 3,355 | 3,395 | 3,345 | 3,385 | 1,300 |
| 2018/03/20 | 3,410 | 3,410 | 3,325 | 3,355 | 1,200 |
| 2018/03/19 | 3,410 | 3,410 | 3,410 | 3,410 | 500 |
| 2018/03/16 | 3,430 | 3,465 | 3,410 | 3,410 | 2,000 |
| 2018/03/15 | 3,425 | 3,425 | 3,420 | 3,425 | 300 |
| 2018/03/14 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2018/03/13 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2018/03/12 | 3,460 | 3,495 | 3,375 | 3,485 | 3,900 |
| 2018/03/09 | 3,460 | 3,465 | 3,460 | 3,465 | 200 |
| 2018/03/08 | 3,545 | 3,545 | 3,455 | 3,455 | 400 |
| 2018/03/07 | 3,555 | 3,555 | 3,505 | 3,515 | 700 |
| 2018/03/06 | 3,490 | 3,560 | 3,490 | 3,560 | 300 |
| 2018/03/05 | 3,500 | 3,500 | 3,450 | 3,450 | 1,200 |
| 2018/03/02 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/03/01 | 3,510 | 3,515 | 3,460 | 3,490 | 1,800 |
| 2018/02/28 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2018/02/27 | 3,500 | 3,640 | 3,460 | 3,610 | 10,300 |
| 2018/02/26 | 3,440 | 3,575 | 3,440 | 3,500 | 2,800 |
| 2018/02/23 | 3,360 | 3,410 | 3,360 | 3,400 | 500 |
| 2018/02/22 | 3,425 | 3,425 | 3,350 | 3,350 | 700 |
| 2018/02/21 | 3,500 | 3,500 | 3,440 | 3,440 | 3,200 |
| 2018/02/20 | 3,450 | 3,500 | 3,440 | 3,465 | 2,600 |
| 2018/02/19 | 3,445 | 3,445 | 3,400 | 3,440 | 1,800 |
| 2018/02/16 | 3,350 | 3,410 | 3,350 | 3,410 | 1,100 |
| 2018/02/15 | 3,400 | 3,400 | 3,360 | 3,360 | 1,900 |
| 2018/02/14 | 3,445 | 3,445 | 3,210 | 3,415 | 6,100 |
| 2018/02/13 | 3,250 | 3,355 | 3,235 | 3,325 | 5,300 |
| 2018/02/09 | 3,170 | 3,175 | 3,130 | 3,175 | 1,200 |
| 2018/02/08 | 3,145 | 3,290 | 3,145 | 3,210 | 1,100 |
| 2018/02/07 | 3,160 | 3,295 | 3,090 | 3,120 | 2,600 |
| 2018/02/06 | 3,250 | 3,260 | 3,010 | 3,150 | 5,900 |
| 2018/02/05 | 3,335 | 3,385 | 3,325 | 3,360 | 1,600 |
| 2018/02/02 | 3,490 | 3,575 | 3,415 | 3,485 | 5,000 |
| 2018/02/01 | 3,405 | 3,540 | 3,260 | 3,485 | 5,200 |
| 2018/01/31 | 3,455 | 3,455 | 3,400 | 3,400 | 2,900 |
| 2018/01/30 | 3,580 | 3,580 | 3,395 | 3,430 | 3,700 |
| 2018/01/29 | 3,675 | 3,715 | 3,595 | 3,600 | 4,400 |
| 2018/01/26 | 3,640 | 3,715 | 3,640 | 3,675 | 1,500 |
| 2018/01/25 | 3,640 | 3,860 | 3,580 | 3,635 | 9,600 |
| 2018/01/24 | 3,375 | 3,615 | 3,375 | 3,570 | 19,300 |
| 2018/01/23 | 3,240 | 3,375 | 3,240 | 3,375 | 9,700 |
| 2018/01/22 | 3,255 | 3,270 | 3,195 | 3,200 | 4,100 |
| 2018/01/19 | 3,060 | 3,225 | 3,060 | 3,185 | 11,700 |
| 2018/01/18 | 3,080 | 3,080 | 3,055 | 3,060 | 1,500 |
| 2018/01/17 | 3,050 | 3,075 | 3,050 | 3,075 | 800 |
| 2018/01/16 | 3,010 | 3,065 | 3,010 | 3,045 | 3,300 |
| 2018/01/15 | 3,010 | 3,020 | 3,010 | 3,020 | 400 |
| 2018/01/12 | 3,030 | 3,030 | 3,015 | 3,015 | 1,500 |
| 2018/01/11 | 3,080 | 3,080 | 3,050 | 3,050 | 200 |
| 2018/01/10 | 3,050 | 3,050 | 3,035 | 3,050 | 4,600 |
| 2018/01/09 | 3,085 | 3,085 | 3,065 | 3,065 | 700 |
| 2018/01/05 | 3,020 | 3,045 | 2,980 | 3,000 | 3,000 |
| 2018/01/04 | 3,050 | 3,050 | 3,020 | 3,020 | 1,000 |