5945 天龍製鋸(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 1,293.39 |
| 1992-12-25 | 2,980 | 2,990 | 2,980 | 2,980 | 4,000 | 1,231.40 |
| 1992-12-22 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,177.69 |
| 1992-12-17 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,219.01 |
| 1992-12-15 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,173.55 |
| 1992-12-14 | 2,890 | 2,990 | 2,800 | 2,990 | 6,000 | 1,235.54 |
| 1992-12-11 | 2,840 | 2,840 | 2,830 | 2,840 | 3,000 | 1,173.55 |
| 1992-12-08 | 2,890 | 2,990 | 2,890 | 2,990 | 6,000 | 1,235.54 |
| 1992-12-07 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 1,144.63 |
| 1992-12-04 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 1,128.10 |
| 1992-12-03 | 2,730 | 2,740 | 2,650 | 2,740 | 3,000 | 1,132.23 |
| 1992-11-30 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 1,235.54 |
| 1992-11-27 | 2,680 | 2,900 | 2,680 | 2,890 | 10,000 | 1,194.21 |
| 1992-11-25 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,111.57 |
| 1992-11-24 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 1,078.51 |
| 1992-11-17 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,111.57 |
| 1992-11-06 | 2,630 | 2,650 | 2,630 | 2,650 | 2,000 | 1,095.04 |
| 1992-11-04 | 2,670 | 2,670 | 2,670 | 2,670 | 3,000 | 1,103.31 |
| 1992-10-30 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,037.19 |
| 1992-10-23 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,119.83 |
| 1992-10-15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,033.06 |
| 1992-10-14 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,074.38 |
| 1992-10-13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,074.38 |
| 1992-10-12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,074.38 |
| 1992-10-08 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,074.38 |
| 1992-10-07 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,074.38 |
| 1992-10-06 | 2,700 | 2,700 | 2,600 | 2,600 | 9,000 | 1,074.38 |
| 1992-09-25 | 3,000 | 3,100 | 3,000 | 3,100 | 3,000 | 1,280.99 |
| 1992-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,239.67 |
| 1992-09-17 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 1,128.10 |
| 1992-09-16 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,119.83 |
| 1992-09-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,198.35 |
| 1992-09-11 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,322.31 |
| 1992-09-10 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,309.92 |
| 1992-08-28 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 1,338.84 |
| 1992-08-27 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,173.55 |
| 1992-08-25 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 | 1,198.35 |
| 1992-08-21 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,033.06 |
| 1992-08-19 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,078.51 |
| 1992-08-12 | 2,670 | 2,670 | 2,600 | 2,600 | 3,000 | 1,074.38 |
| 1992-08-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,239.67 |
| 1992-07-31 | 3,000 | 3,000 | 2,910 | 2,910 | 2,000 | 1,202.48 |
| 1992-07-28 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 | 1,363.64 |
| 1992-07-24 | 3,300 | 3,330 | 3,300 | 3,330 | 19,000 | 1,376.03 |
| 1992-07-22 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 1,384.30 |
| 1992-07-21 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 1,376.03 |
| 1992-07-20 | 3,320 | 3,350 | 3,320 | 3,350 | 13,000 | 1,384.30 |
| 1992-07-17 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,355.37 |
| 1992-07-14 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,363.64 |
| 1992-07-13 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,355.37 |
| 1992-07-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,363.64 |
| 1992-07-07 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 1,239.67 |
| 1992-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,239.67 |
| 1992-07-03 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,198.35 |
| 1992-07-02 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 1,202.48 |
| 1992-06-26 | 2,950 | 2,950 | 2,950 | 2,950 | 9,000 | 1,219.01 |
| 1992-06-25 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,198.35 |
| 1992-06-18 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,219.01 |
| 1992-06-15 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,239.67 |
| 1992-06-12 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,243.80 |
| 1992-06-10 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 1,235.54 |
| 1992-06-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,363.64 |
| 1992-06-01 | 3,390 | 3,390 | 3,350 | 3,350 | 2,000 | 1,384.30 |
| 1992-05-28 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,322.31 |
| 1992-05-15 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,347.11 |
| 1992-05-14 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,347.11 |
| 1992-05-13 | 3,210 | 3,210 | 3,200 | 3,200 | 2,000 | 1,322.31 |
| 1992-05-11 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,322.31 |
| 1992-05-08 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,322.31 |
| 1992-05-06 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,363.64 |
| 1992-04-28 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,322.31 |
| 1992-04-27 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 1,318.18 |
| 1992-04-24 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,322.31 |
| 1992-04-23 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,322.31 |
| 1992-04-08 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,322.31 |
| 1992-04-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,363.64 |
| 1992-04-01 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 1,280.99 |
| 1992-03-30 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 1,289.26 |
| 1992-03-25 | 3,200 | 3,200 | 3,100 | 3,100 | 2,000 | 1,280.99 |
| 1992-03-24 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,322.31 |
| 1992-03-23 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,363.64 |
| 1992-03-17 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,363.64 |
| 1992-03-13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1992-03-10 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 1,528.93 |
| 1992-03-05 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,528.93 |
| 1992-03-04 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,528.93 |
| 1992-03-02 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,528.93 |
| 1992-02-26 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,528.93 |
| 1992-02-25 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,528.93 |
| 1992-02-21 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,487.60 |
| 1992-02-14 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,528.93 |
| 1992-02-07 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,590.91 |
| 1992-02-05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1992-02-04 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,466.94 |
| 1992-02-03 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,446.28 |
| 1992-01-13 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株