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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,670 | 1,693 | 1,670 | 1,683 | 400 |
| 2023/12/28 | 1,647 | 1,656 | 1,635 | 1,656 | 1,000 |
| 2023/12/27 | 1,654 | 1,657 | 1,635 | 1,635 | 2,500 |
| 2023/12/26 | 1,655 | 1,655 | 1,654 | 1,654 | 500 |
| 2023/12/25 | 1,635 | 1,652 | 1,635 | 1,652 | 800 |
| 2023/12/21 | 1,632 | 1,635 | 1,632 | 1,635 | 700 |
| 2023/12/19 | 1,651 | 1,660 | 1,651 | 1,660 | 500 |
| 2023/12/18 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2023/12/15 | 1,660 | 1,660 | 1,643 | 1,658 | 1,000 |
| 2023/12/14 | 1,660 | 1,660 | 1,654 | 1,654 | 700 |
| 2023/12/13 | 1,665 | 1,665 | 1,658 | 1,663 | 600 |
| 2023/12/12 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2023/12/11 | 1,654 | 1,654 | 1,653 | 1,653 | 300 |
| 2023/12/08 | 1,684 | 1,684 | 1,646 | 1,646 | 600 |
| 2023/12/07 | 1,689 | 1,689 | 1,664 | 1,689 | 1,800 |
| 2023/12/06 | 1,650 | 1,655 | 1,650 | 1,655 | 400 |
| 2023/12/05 | 1,640 | 1,670 | 1,640 | 1,642 | 700 |
| 2023/12/04 | 1,648 | 1,680 | 1,648 | 1,680 | 2,300 |
| 2023/12/01 | 1,635 | 1,645 | 1,621 | 1,645 | 1,300 |
| 2023/11/29 | 1,680 | 1,680 | 1,675 | 1,675 | 1,300 |
| 2023/11/28 | 1,640 | 1,675 | 1,630 | 1,675 | 4,000 |
| 2023/11/27 | 1,676 | 1,676 | 1,653 | 1,653 | 2,500 |
| 2023/11/24 | 1,686 | 1,686 | 1,656 | 1,674 | 700 |
| 2023/11/22 | 1,703 | 1,869 | 1,649 | 1,650 | 14,700 |
| 2023/11/21 | 1,630 | 1,646 | 1,630 | 1,646 | 700 |
| 2023/11/20 | 1,664 | 1,664 | 1,660 | 1,660 | 400 |
| 2023/11/17 | 1,636 | 1,690 | 1,630 | 1,664 | 2,700 |
| 2023/11/16 | 1,656 | 1,676 | 1,656 | 1,676 | 600 |
| 2023/11/14 | 1,696 | 1,696 | 1,696 | 1,696 | 200 |
| 2023/11/13 | 1,717 | 1,717 | 1,680 | 1,696 | 2,300 |
| 2023/11/10 | 1,720 | 1,726 | 1,720 | 1,726 | 700 |
| 2023/11/09 | 1,734 | 1,735 | 1,695 | 1,717 | 800 |
| 2023/11/08 | 1,742 | 1,761 | 1,690 | 1,720 | 3,600 |
| 2023/11/07 | 1,650 | 1,783 | 1,650 | 1,701 | 5,000 |
| 2023/11/06 | 1,615 | 1,623 | 1,610 | 1,623 | 1,100 |
| 2023/11/02 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2023/11/01 | 1,615 | 1,630 | 1,615 | 1,630 | 900 |
| 2023/10/31 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2023/10/30 | 1,633 | 1,633 | 1,613 | 1,613 | 3,900 |
| 2023/10/27 | 1,630 | 1,631 | 1,630 | 1,631 | 400 |
| 2023/10/26 | 1,621 | 1,630 | 1,621 | 1,630 | 1,600 |
| 2023/10/25 | 1,619 | 1,623 | 1,619 | 1,621 | 800 |
| 2023/10/24 | 1,600 | 1,612 | 1,600 | 1,612 | 500 |
| 2023/10/20 | 1,601 | 1,620 | 1,601 | 1,617 | 500 |
| 2023/10/19 | 1,600 | 1,616 | 1,600 | 1,616 | 700 |
| 2023/10/18 | 1,596 | 1,600 | 1,581 | 1,600 | 1,300 |
| 2023/10/17 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2023/10/16 | 1,590 | 1,590 | 1,580 | 1,590 | 1,000 |
| 2023/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2023/10/11 | 1,566 | 1,620 | 1,531 | 1,620 | 2,300 |
| 2023/10/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2023/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2023/10/05 | 1,601 | 1,601 | 1,600 | 1,601 | 600 |
| 2023/10/04 | 1,606 | 1,606 | 1,600 | 1,600 | 1,400 |
| 2023/10/03 | 1,635 | 1,635 | 1,600 | 1,635 | 1,100 |
| 2023/10/02 | 1,635 | 1,635 | 1,632 | 1,632 | 1,500 |
| 2023/09/29 | 1,635 | 1,635 | 1,635 | 1,635 | 1,600 |
| 2023/09/28 | 1,623 | 1,635 | 1,623 | 1,635 | 300 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 3,280 | 3,280 | 3,245 | 3,245 | 3,400 |
| 2023/09/26 | 3,215 | 3,235 | 3,210 | 3,235 | 1,200 |
| 2023/09/25 | 3,230 | 3,230 | 3,205 | 3,210 | 1,400 |
| 2023/09/22 | 3,170 | 3,230 | 3,170 | 3,230 | 1,000 |
| 2023/09/21 | 3,190 | 3,225 | 3,180 | 3,225 | 300 |
| 2023/09/19 | 3,230 | 3,235 | 3,230 | 3,230 | 700 |
| 2023/09/15 | 3,230 | 3,235 | 3,230 | 3,235 | 2,400 |
| 2023/09/14 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/09/13 | 3,235 | 3,235 | 3,200 | 3,235 | 300 |
| 2023/09/12 | 3,240 | 3,250 | 3,230 | 3,235 | 500 |
| 2023/09/11 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/09/08 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2023/09/07 | 3,200 | 3,230 | 3,185 | 3,185 | 2,000 |
| 2023/09/06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2023/09/04 | 3,210 | 3,230 | 3,195 | 3,230 | 700 |
| 2023/09/01 | 3,185 | 3,195 | 3,185 | 3,195 | 300 |
| 2023/08/31 | 3,215 | 3,235 | 3,160 | 3,160 | 3,000 |
| 2023/08/30 | 3,220 | 3,220 | 3,180 | 3,215 | 1,200 |
| 2023/08/29 | 3,180 | 3,190 | 3,180 | 3,180 | 2,400 |
| 2023/08/28 | 3,180 | 3,180 | 3,150 | 3,180 | 3,000 |
| 2023/08/25 | 3,220 | 3,240 | 3,220 | 3,220 | 2,200 |
| 2023/08/24 | 3,150 | 3,220 | 3,150 | 3,220 | 600 |
| 2023/08/23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2023/08/22 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2023/08/21 | 3,150 | 3,180 | 3,150 | 3,180 | 2,300 |
| 2023/08/17 | 3,150 | 3,170 | 3,150 | 3,165 | 5,900 |
| 2023/08/16 | 3,160 | 3,160 | 3,145 | 3,145 | 1,600 |
| 2023/08/14 | 3,165 | 3,165 | 3,135 | 3,155 | 300 |
| 2023/08/10 | 3,160 | 3,190 | 3,130 | 3,190 | 1,200 |
| 2023/08/09 | 3,190 | 3,210 | 3,190 | 3,210 | 500 |
| 2023/08/08 | 3,245 | 3,245 | 3,150 | 3,185 | 2,300 |
| 2023/08/07 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/08/04 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
| 2023/08/03 | 3,155 | 3,185 | 3,155 | 3,175 | 400 |
| 2023/08/02 | 3,160 | 3,190 | 3,160 | 3,190 | 2,100 |
| 2023/08/01 | 3,230 | 3,230 | 3,230 | 3,230 | 1,700 |
| 2023/07/31 | 3,180 | 3,230 | 3,180 | 3,230 | 1,600 |
| 2023/07/28 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2023/07/27 | 3,170 | 3,180 | 3,170 | 3,170 | 400 |
| 2023/07/26 | 3,205 | 3,205 | 3,165 | 3,165 | 4,700 |
| 2023/07/25 | 3,180 | 3,200 | 3,180 | 3,195 | 2,000 |
| 2023/07/24 | 3,160 | 3,195 | 3,160 | 3,180 | 400 |
| 2023/07/21 | 3,150 | 3,150 | 3,150 | 3,150 | 2,200 |
| 2023/07/20 | 3,170 | 3,170 | 3,125 | 3,170 | 900 |
| 2023/07/19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2023/07/18 | 3,160 | 3,185 | 3,160 | 3,180 | 500 |
| 2023/07/14 | 3,155 | 3,200 | 3,155 | 3,200 | 200 |
| 2023/07/13 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2023/07/12 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2023/07/11 | 3,140 | 3,155 | 3,140 | 3,155 | 400 |
| 2023/07/10 | 3,145 | 3,200 | 3,145 | 3,155 | 800 |
| 2023/07/07 | 3,135 | 3,200 | 3,135 | 3,175 | 1,000 |
| 2023/07/06 | 3,150 | 3,190 | 3,150 | 3,190 | 400 |
| 2023/07/05 | 3,170 | 3,180 | 3,170 | 3,180 | 300 |
| 2023/07/04 | 3,240 | 3,240 | 3,160 | 3,170 | 600 |
| 2023/07/03 | 3,180 | 3,180 | 3,150 | 3,170 | 1,100 |
| 2023/06/30 | 3,150 | 3,200 | 3,150 | 3,190 | 4,100 |
| 2023/06/29 | 3,200 | 3,305 | 3,150 | 3,150 | 6,100 |
| 2023/06/28 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2023/06/27 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2023/06/26 | 3,045 | 3,050 | 3,045 | 3,050 | 1,600 |
| 2023/06/22 | 3,030 | 3,045 | 3,030 | 3,045 | 600 |
| 2023/06/21 | 3,025 | 3,045 | 3,025 | 3,045 | 700 |
| 2023/06/20 | 3,020 | 3,020 | 3,015 | 3,020 | 400 |
| 2023/06/19 | 3,025 | 3,030 | 3,015 | 3,025 | 1,000 |
| 2023/06/16 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2023/06/15 | 3,030 | 3,055 | 3,030 | 3,055 | 300 |
| 2023/06/14 | 3,035 | 3,040 | 3,020 | 3,030 | 600 |
| 2023/06/13 | 3,045 | 3,045 | 3,035 | 3,035 | 200 |
| 2023/06/09 | 3,020 | 3,050 | 3,015 | 3,050 | 500 |
| 2023/06/08 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2023/06/07 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2023/06/06 | 3,015 | 3,040 | 3,015 | 3,040 | 300 |
| 2023/06/05 | 3,040 | 3,040 | 3,010 | 3,020 | 700 |
| 2023/06/02 | 3,045 | 3,045 | 3,020 | 3,040 | 900 |
| 2023/05/31 | 3,015 | 3,045 | 3,015 | 3,045 | 500 |
| 2023/05/30 | 3,050 | 3,055 | 3,050 | 3,055 | 200 |
| 2023/05/29 | 3,045 | 3,045 | 3,010 | 3,030 | 700 |
| 2023/05/26 | 3,050 | 3,060 | 3,015 | 3,045 | 1,700 |
| 2023/05/25 | 3,030 | 3,050 | 3,030 | 3,050 | 600 |
| 2023/05/24 | 3,025 | 3,030 | 3,025 | 3,030 | 200 |
| 2023/05/23 | 3,000 | 3,025 | 3,000 | 3,020 | 2,700 |
| 2023/05/22 | 3,025 | 3,045 | 3,025 | 3,045 | 300 |
| 2023/05/19 | 3,030 | 3,035 | 3,030 | 3,035 | 200 |
| 2023/05/18 | 3,040 | 3,060 | 3,030 | 3,055 | 1,300 |
| 2023/05/17 | 3,030 | 3,050 | 3,030 | 3,040 | 1,600 |
| 2023/05/16 | 3,035 | 3,055 | 3,035 | 3,055 | 700 |
| 2023/05/15 | 3,085 | 3,085 | 3,030 | 3,080 | 2,200 |
| 2023/05/11 | 3,145 | 3,145 | 3,145 | 3,145 | 500 |
| 2023/05/10 | 3,125 | 3,150 | 3,125 | 3,150 | 800 |
| 2023/05/09 | 3,100 | 3,110 | 3,100 | 3,110 | 300 |
| 2023/05/08 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2023/05/02 | 3,100 | 3,110 | 3,100 | 3,105 | 1,400 |
| 2023/05/01 | 3,100 | 3,135 | 3,100 | 3,135 | 400 |
| 2023/04/28 | 3,100 | 3,100 | 3,090 | 3,100 | 800 |
| 2023/04/27 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2023/04/25 | 3,075 | 3,140 | 3,075 | 3,140 | 3,500 |
| 2023/04/24 | 3,090 | 3,090 | 3,050 | 3,075 | 1,800 |
| 2023/04/21 | 3,065 | 3,080 | 3,060 | 3,080 | 1,800 |
| 2023/04/20 | 3,090 | 3,100 | 3,080 | 3,100 | 500 |
| 2023/04/19 | 3,065 | 3,100 | 3,065 | 3,100 | 1,600 |
| 2023/04/14 | 3,110 | 3,135 | 3,000 | 3,135 | 3,600 |
| 2023/04/13 | 3,110 | 3,140 | 3,110 | 3,140 | 300 |
| 2023/04/12 | 3,100 | 3,125 | 3,100 | 3,125 | 300 |
| 2023/04/11 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2023/04/10 | 3,135 | 3,135 | 3,085 | 3,110 | 1,400 |
| 2023/04/07 | 3,075 | 3,135 | 3,075 | 3,135 | 1,600 |
| 2023/04/06 | 3,100 | 3,150 | 3,050 | 3,145 | 1,800 |
| 2023/04/04 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2023/04/03 | 3,160 | 3,160 | 3,115 | 3,135 | 1,000 |
| 2023/03/31 | 3,080 | 3,160 | 3,000 | 3,160 | 3,800 |
| 2023/03/30 | 3,035 | 3,150 | 3,000 | 3,150 | 2,000 |
| 2023/03/29 | 3,100 | 3,230 | 3,015 | 3,225 | 5,600 |
| 2023/03/28 | 3,195 | 3,195 | 3,150 | 3,150 | 900 |
| 2023/03/27 | 3,155 | 3,170 | 3,100 | 3,170 | 2,500 |
| 2023/03/24 | 3,095 | 3,190 | 3,090 | 3,155 | 2,500 |
| 2023/03/23 | 3,080 | 3,120 | 3,075 | 3,120 | 2,300 |
| 2023/03/22 | 3,150 | 3,165 | 3,030 | 3,165 | 1,900 |
| 2023/03/20 | 3,190 | 3,190 | 3,125 | 3,170 | 500 |
| 2023/03/17 | 3,160 | 3,190 | 3,160 | 3,190 | 600 |
| 2023/03/16 | 3,185 | 3,250 | 3,180 | 3,180 | 1,400 |
| 2023/03/14 | 3,190 | 3,280 | 3,190 | 3,255 | 500 |
| 2023/03/13 | 3,200 | 3,270 | 3,175 | 3,260 | 3,600 |
| 2023/03/10 | 3,230 | 3,290 | 3,220 | 3,290 | 400 |
| 2023/03/09 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2023/03/08 | 3,240 | 3,300 | 3,200 | 3,300 | 1,900 |
| 2023/03/07 | 3,190 | 3,275 | 3,190 | 3,240 | 700 |
| 2023/03/06 | 3,235 | 3,235 | 3,190 | 3,190 | 1,200 |
| 2023/03/03 | 3,230 | 3,235 | 3,210 | 3,235 | 500 |
| 2023/03/02 | 3,230 | 3,230 | 3,230 | 3,230 | 300 |
| 2023/03/01 | 3,215 | 3,230 | 3,215 | 3,230 | 600 |
| 2023/02/28 | 3,220 | 3,220 | 3,215 | 3,215 | 400 |
| 2023/02/27 | 3,210 | 3,220 | 3,210 | 3,215 | 1,200 |
| 2023/02/24 | 3,210 | 3,210 | 3,210 | 3,210 | 2,100 |
| 2023/02/22 | 3,200 | 3,200 | 3,180 | 3,190 | 5,700 |
| 2023/02/21 | 3,200 | 3,205 | 3,200 | 3,200 | 1,000 |
| 2023/02/20 | 3,205 | 3,205 | 3,200 | 3,200 | 400 |
| 2023/02/17 | 3,120 | 3,205 | 3,120 | 3,205 | 600 |
| 2023/02/16 | 3,150 | 3,175 | 3,130 | 3,140 | 4,000 |
| 2023/02/15 | 3,130 | 3,130 | 3,105 | 3,130 | 500 |
| 2023/02/14 | 3,135 | 3,135 | 3,095 | 3,130 | 1,400 |
| 2023/02/13 | 3,085 | 3,150 | 3,080 | 3,150 | 2,100 |
| 2023/02/10 | 3,130 | 3,185 | 3,130 | 3,145 | 500 |
| 2023/02/09 | 3,165 | 3,210 | 3,160 | 3,200 | 500 |
| 2023/02/08 | 3,180 | 3,205 | 3,150 | 3,205 | 300 |
| 2023/02/07 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2023/02/03 | 3,145 | 3,145 | 3,115 | 3,145 | 500 |
| 2023/02/02 | 3,165 | 3,185 | 3,125 | 3,185 | 500 |
| 2023/02/01 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2023/01/31 | 3,165 | 3,165 | 3,165 | 3,165 | 500 |
| 2023/01/30 | 3,170 | 3,185 | 3,165 | 3,165 | 2,500 |
| 2023/01/27 | 3,155 | 3,165 | 3,155 | 3,165 | 300 |
| 2023/01/26 | 3,155 | 3,155 | 3,140 | 3,155 | 400 |
| 2023/01/25 | 3,125 | 3,135 | 3,125 | 3,135 | 200 |
| 2023/01/24 | 3,150 | 3,150 | 3,105 | 3,105 | 300 |
| 2023/01/19 | 3,150 | 3,150 | 3,140 | 3,140 | 200 |
| 2023/01/18 | 3,085 | 3,120 | 3,085 | 3,120 | 800 |
| 2023/01/17 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2023/01/13 | 3,070 | 3,085 | 3,070 | 3,085 | 200 |
| 2023/01/12 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2023/01/11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2023/01/10 | 3,095 | 3,095 | 3,060 | 3,060 | 200 |
| 2023/01/04 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |