5945 天龍製鋸(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,157.02 |
| 1993-12-24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,157.02 |
| 1993-12-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,157.02 |
| 1993-12-17 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,157.02 |
| 1993-12-10 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,198.35 |
| 1993-12-06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,198.35 |
| 1993-12-03 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 1,198.35 |
| 1993-12-01 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,198.35 |
| 1993-11-26 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 1,252.07 |
| 1993-11-22 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 1,252.07 |
| 1993-11-12 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 1,322.31 |
| 1993-11-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,239.67 |
| 1993-11-08 | 2,830 | 2,900 | 2,830 | 2,900 | 2,000 | 1,198.35 |
| 1993-10-29 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 1,409.09 |
| 1993-10-28 | 3,410 | 3,450 | 3,410 | 3,410 | 3,000 | 1,409.09 |
| 1993-10-27 | 3,410 | 3,410 | 3,410 | 3,410 | 61,000 | 1,409.09 |
| 1993-10-26 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 1,388.43 |
| 1993-10-22 | 3,410 | 3,410 | 3,390 | 3,390 | 2,000 | 1,400.83 |
| 1993-10-20 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 1,409.09 |
| 1993-10-13 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,479.34 |
| 1993-10-05 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,508.26 |
| 1993-10-04 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 1,528.93 |
| 1993-10-01 | 3,600 | 3,700 | 3,600 | 3,700 | 13,000 | 1,528.93 |
| 1993-09-30 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 1,458.68 |
| 1993-09-29 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 | 1,458.68 |
| 1993-09-28 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 1,458.68 |
| 1993-09-27 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,450.41 |
| 1993-09-24 | 3,550 | 3,550 | 3,510 | 3,510 | 2,000 | 1,450.41 |
| 1993-09-22 | 3,510 | 3,510 | 3,510 | 3,510 | 12,000 | 1,450.41 |
| 1993-09-21 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 1,450.41 |
| 1993-09-20 | 3,520 | 3,520 | 3,510 | 3,510 | 4,000 | 1,450.41 |
| 1993-09-14 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 1,454.55 |
| 1993-09-07 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-09-02 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,446.28 |
| 1993-08-31 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-08-27 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 1,475.21 |
| 1993-08-25 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,479.34 |
| 1993-08-19 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,479.34 |
| 1993-08-18 | 3,500 | 3,580 | 3,500 | 3,580 | 2,000 | 1,479.34 |
| 1993-08-12 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 | 1,495.87 |
| 1993-08-11 | 3,570 | 3,570 | 3,570 | 3,570 | 4,000 | 1,475.21 |
| 1993-08-06 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-08-02 | 3,620 | 3,700 | 3,620 | 3,700 | 5,000 | 1,528.93 |
| 1993-07-29 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 1,487.60 |
| 1993-07-23 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,487.60 |
| 1993-07-22 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,487.60 |
| 1993-07-20 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,487.60 |
| 1993-07-16 | 3,590 | 3,600 | 3,590 | 3,600 | 3,000 | 1,487.60 |
| 1993-07-15 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 | 1,487.60 |
| 1993-07-14 | 3,560 | 3,600 | 3,560 | 3,600 | 7,000 | 1,487.60 |
| 1993-07-12 | 3,500 | 3,550 | 3,500 | 3,550 | 9,000 | 1,466.94 |
| 1993-07-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-07-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-07-07 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,446.28 |
| 1993-07-06 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,446.28 |
| 1993-07-05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-07-02 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-07-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-06-30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-06-29 | 3,500 | 3,500 | 3,500 | 3,500 | 41,000 | 1,446.28 |
| 1993-06-25 | 3,490 | 3,490 | 3,480 | 3,480 | 3,000 | 1,438.02 |
| 1993-06-24 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 1,446.28 |
| 1993-06-23 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 1,392.56 |
| 1993-06-22 | 3,120 | 3,270 | 3,120 | 3,270 | 2,000 | 1,351.24 |
| 1993-06-18 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,280.99 |
| 1993-06-10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-06-08 | 3,650 | 3,650 | 3,500 | 3,500 | 18,000 | 1,446.28 |
| 1993-06-07 | 3,500 | 3,700 | 3,500 | 3,700 | 10,000 | 1,528.93 |
| 1993-06-03 | 3,550 | 3,550 | 3,500 | 3,550 | 3,000 | 1,466.94 |
| 1993-06-02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,483.47 |
| 1993-06-01 | 3,500 | 3,500 | 3,500 | 3,500 | 14,000 | 1,446.28 |
| 1993-05-31 | 3,520 | 3,520 | 3,500 | 3,500 | 12,000 | 1,446.28 |
| 1993-05-28 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,404.96 |
| 1993-05-26 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,404.96 |
| 1993-05-25 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-05-19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-05-18 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,466.94 |
| 1993-05-17 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,466.94 |
| 1993-05-13 | 3,500 | 3,600 | 3,500 | 3,600 | 3,000 | 1,487.60 |
| 1993-05-12 | 3,500 | 3,600 | 3,500 | 3,600 | 5,000 | 1,487.60 |
| 1993-05-11 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 1,446.28 |
| 1993-05-07 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,446.28 |
| 1993-05-06 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,446.28 |
| 1993-04-28 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 1,446.28 |
| 1993-04-27 | 3,350 | 3,400 | 3,350 | 3,400 | 4,000 | 1,404.96 |
| 1993-04-26 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-04-23 | 3,490 | 3,500 | 3,490 | 3,500 | 3,000 | 1,446.28 |
| 1993-04-22 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,425.62 |
| 1993-04-21 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,446.28 |
| 1993-04-20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,446.28 |
| 1993-04-12 | 3,580 | 3,700 | 3,580 | 3,700 | 11,000 | 1,528.93 |
| 1993-04-09 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 | 1,417.36 |
| 1993-04-08 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 1,376.03 |
| 1993-04-07 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 1,363.64 |
| 1993-04-05 | 3,300 | 3,300 | 3,290 | 3,300 | 4,000 | 1,363.64 |
| 1993-04-02 | 3,270 | 3,270 | 3,260 | 3,260 | 2,000 | 1,347.11 |
| 1993-04-01 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 1,347.11 |
| 1993-03-31 | 3,270 | 3,270 | 3,250 | 3,270 | 4,000 | 1,351.24 |
| 1993-03-30 | 3,300 | 3,300 | 3,280 | 3,290 | 17,000 | 1,359.50 |
| 1993-03-29 | 3,180 | 3,300 | 3,180 | 3,300 | 6,000 | 1,363.64 |
| 1993-03-26 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 1,280.99 |
| 1993-03-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,239.67 |
| 1993-03-24 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,239.67 |
| 1993-03-22 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,260.33 |
| 1993-03-18 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 1,235.54 |
| 1993-03-17 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,206.61 |
| 1993-03-16 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 1,198.35 |
| 1993-03-15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,177.69 |
| 1993-03-12 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 1,140.50 |
| 1993-03-10 | 2,840 | 2,840 | 2,720 | 2,720 | 2,000 | 1,123.97 |
| 1993-03-09 | 2,850 | 2,850 | 2,730 | 2,800 | 5,000 | 1,157.02 |
| 1993-03-03 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 1,161.16 |
| 1993-03-01 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,157.02 |
| 1993-02-25 | 2,850 | 2,900 | 2,850 | 2,900 | 2,000 | 1,198.35 |
| 1993-02-24 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 1,190.08 |
| 1993-02-22 | 2,800 | 2,800 | 2,750 | 2,800 | 6,000 | 1,157.02 |
| 1993-02-19 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 | 1,157.02 |
| 1993-02-16 | 2,880 | 3,000 | 2,880 | 3,000 | 7,000 | 1,239.67 |
| 1993-02-15 | 2,900 | 2,900 | 2,880 | 2,880 | 2,000 | 1,190.08 |
| 1993-02-04 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,198.35 |
| 1993-02-02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,198.35 |
| 1993-01-27 | 2,900 | 2,920 | 2,900 | 2,920 | 3,000 | 1,206.61 |
| 1993-01-26 | 2,880 | 2,920 | 2,880 | 2,920 | 3,000 | 1,206.61 |
| 1993-01-18 | 3,150 | 3,180 | 3,150 | 3,180 | 2,000 | 1,314.05 |
| 1993-01-13 | 3,130 | 3,280 | 3,130 | 3,200 | 8,000 | 1,322.31 |
| 1993-01-12 | 3,030 | 3,130 | 3,030 | 3,130 | 2,000 | 1,293.39 |
| 1993-01-11 | 3,010 | 3,020 | 3,010 | 3,020 | 3,000 | 1,247.93 |
| 1993-01-08 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,243.80 |
| 1993-01-07 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 1,235.54 |
| 1993-01-06 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 1,235.54 |
| 1993-01-05 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 1,235.54 |
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
