5945 天龍製鋸(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,450	2,470	2,450	2,470	2,000	1,122.73
1994-12-29	2,450	2,450	2,450	2,450	4,000	1,113.64
1994-12-28	2,450	2,450	2,450	2,450	6,000	1,113.64
1994-12-27	2,440	2,440	2,440	2,440	1,000	1,109.09
1994-12-26	2,450	2,450	2,450	2,450	2,000	1,113.64
1994-12-22	2,430	2,430	2,430	2,430	1,000	1,104.55
1994-12-21	2,320	2,400	2,320	2,400	2,000	1,090.91
1994-12-20	2,300	2,300	2,300	2,300	1,000	1,045.45
1994-12-19	2,240	2,240	2,240	2,240	2,000	1,018.18
1994-12-07	2,500	2,500	2,500	2,500	2,000	1,136.36
1994-12-06	2,540	2,540	2,500	2,500	2,000	1,136.36
1994-12-05	2,510	2,510	2,500	2,500	2,000	1,136.36
1994-11-25	2,600	2,640	2,600	2,640	3,000	1,200
1994-11-24	2,500	2,500	2,500	2,500	3,000	1,136.36
1994-11-22	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-11-17	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-11-16	2,650	2,650	2,610	2,610	3,000	1,186.36
1994-11-14	2,580	2,580	2,580	2,580	1,000	1,172.73
1994-11-11	2,580	2,580	2,580	2,580	2,000	1,172.73
1994-11-09	2,620	2,620	2,620	2,620	1,000	1,190.91
1994-11-08	2,600	2,600	2,600	2,600	4,000	1,181.82
1994-11-07	2,550	2,550	2,550	2,550	3,000	1,159.09
1994-10-25	2,610	2,610	2,610	2,610	1,000	1,186.36
1994-10-21	2,680	2,680	2,630	2,630	5,000	1,195.45
1994-10-20	2,590	2,670	2,590	2,670	3,000	1,213.64
1994-10-17	2,670	2,670	2,670	2,670	2,000	1,213.64
1994-10-14	2,690	2,690	2,680	2,680	8,000	1,218.18
1994-10-13	2,650	2,680	2,650	2,680	2,000	1,218.18
1994-09-27	2,690	2,690	2,690	2,690	1,000	1,222.73
1994-09-26	2,700	2,700	2,700	2,700	2,000	1,227.27
1994-09-21	2,700	2,700	2,700	2,700	13,000	1,227.27
1994-09-20	2,680	2,700	2,680	2,700	5,000	1,227.27
1994-09-14	2,700	2,700	2,700	2,700	1,000	1,227.27
1994-09-05	2,710	2,710	2,710	2,710	1,000	1,231.82
1994-09-02	2,770	2,770	2,710	2,710	4,000	1,231.82
1994-08-31	2,780	2,780	2,780	2,780	13,000	1,263.64
1994-08-30	2,710	2,780	2,710	2,780	3,000	1,263.64
1994-08-25	2,700	2,800	2,700	2,800	3,000	1,272.73
1994-08-24	2,700	2,700	2,700	2,700	4,000	1,227.27
1994-08-18	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-08-17	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-08-16	2,510	2,510	2,500	2,500	2,000	1,136.36
1994-08-15	2,550	2,550	2,500	2,500	2,000	1,136.36
1994-08-11	2,510	2,510	2,510	2,510	1,000	1,140.91
1994-08-09	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-08-08	2,500	2,500	2,500	2,500	1,000	1,136.36
1994-08-05	2,510	2,510	2,510	2,510	1,000	1,140.91
1994-08-02	2,450	2,450	2,450	2,450	1,000	1,113.64
1994-08-01	2,530	2,530	2,440	2,440	3,000	1,109.09
1994-07-25	2,790	2,790	2,790	2,790	1,000	1,268.18
1994-07-21	2,800	2,800	2,800	2,800	1,000	1,272.73
1994-07-20	2,800	2,800	2,800	2,800	5,000	1,272.73
1994-07-08	2,800	2,900	2,800	2,900	4,000	1,318.18
1994-07-07	2,830	2,830	2,800	2,800	3,000	1,272.73
1994-07-06	2,820	2,820	2,820	2,820	1,000	1,281.82
1994-07-05	2,820	2,820	2,820	2,820	8,000	1,281.82
1994-07-04	2,820	2,820	2,820	2,820	3,000	1,281.82
1994-07-01	2,800	2,810	2,800	2,800	8,000	1,272.73
1994-06-29	2,800	2,800	2,800	2,800	28,000	1,272.73
1994-06-27	2,800	2,800	2,800	2,800	1,000	1,272.73
1994-06-24	2,800	2,800	2,800	2,800	1,000	1,272.73
1994-06-21	2,800	2,800	2,800	2,800	2,000	1,272.73
1994-06-17	2,810	2,810	2,810	2,810	2,000	1,277.27
1994-06-15	2,790	2,800	2,790	2,800	4,000	1,272.73
1994-06-14	2,800	2,800	2,800	2,800	5,000	1,272.73
1994-06-13	2,800	2,800	2,800	2,800	4,000	1,272.73
1994-06-10	2,800	2,800	2,800	2,800	13,000	1,272.73
1994-06-03	2,800	2,800	2,800	2,800	1,000	1,272.73
1994-05-27	2,750	2,750	2,750	2,750	1,000	1,250
1994-05-26	2,710	2,710	2,710	2,710	1,000	1,231.82
1994-05-25	2,700	2,700	2,700	2,700	1,000	1,227.27
1994-05-23	2,910	2,990	2,910	2,990	2,000	1,359.09
1994-05-13	3,000	3,000	3,000	3,000	2,000	1,363.64
1994-05-12	3,000	3,000	3,000	3,000	3,000	1,363.64
1994-05-11	2,990	2,990	2,990	2,990	4,000	1,359.09
1994-05-10	2,990	2,990	2,990	2,990	4,000	1,359.09
1994-05-09	2,900	2,900	2,900	2,900	1,000	1,318.18
1994-05-06	2,870	2,870	2,870	2,870	1,000	1,304.55
1994-04-26	2,760	2,760	2,760	2,760	1,000	1,254.55
1994-04-19	2,750	2,750	2,750	2,750	1,000	1,250
1994-04-18	2,700	2,700	2,700	2,700	1,000	1,227.27
1994-04-15	2,750	2,750	2,700	2,700	2,000	1,227.27
1994-04-12	2,750	2,750	2,750	2,750	1,000	1,250
1994-04-11	2,800	2,800	2,800	2,800	2,000	1,272.73
1994-04-07	2,800	2,850	2,800	2,850	3,000	1,295.45
1994-03-30	2,800	2,800	2,800	2,800	5,000	1,272.73
1994-03-29	2,800	2,800	2,750	2,750	2,000	1,250
1994-03-28	2,800	2,800	2,800	2,800	1,000	1,272.73
1994-03-25	3,080	3,100	3,060	3,100	9,000	1,280.99
1994-03-24	3,080	3,080	3,080	3,080	1,000	1,272.73
1994-03-23	3,010	3,050	3,000	3,050	7,000	1,260.33
1994-03-22	3,010	3,010	3,010	3,010	3,000	1,243.80
1994-03-18	3,000	3,000	3,000	3,000	4,000	1,239.67
1994-03-17	3,100	3,100	3,000	3,000	2,000	1,239.67
1994-03-16	3,000	3,000	2,970	2,970	2,000	1,227.27
1994-03-15	2,960	2,960	2,960	2,960	1,000	1,223.14
1994-03-14	2,860	2,890	2,860	2,890	2,000	1,194.21
1994-03-11	2,840	2,840	2,840	2,840	1,000	1,173.55
1994-03-10	2,810	2,810	2,810	2,810	2,000	1,161.16
1994-03-09	2,790	2,800	2,790	2,800	2,000	1,157.02
1994-03-07	2,760	2,760	2,710	2,710	2,000	1,119.83
1994-03-04	2,800	2,800	2,800	2,800	2,000	1,157.02
1994-03-02	2,800	2,800	2,800	2,800	6,000	1,157.02
1994-03-01	2,750	2,800	2,750	2,800	6,000	1,157.02
1994-02-28	2,680	2,680	2,660	2,660	3,000	1,099.17
1994-02-25	2,660	2,660	2,660	2,660	5,000	1,099.17
1994-02-23	2,850	2,850	2,850	2,850	1,000	1,177.69
1994-02-22	2,890	2,890	2,890	2,890	4,000	1,194.21
1994-02-18	2,890	2,890	2,890	2,890	1,000	1,194.21
1994-02-16	2,900	2,900	2,900	2,900	1,000	1,198.35
1994-02-15	2,900	2,900	2,900	2,900	2,000	1,198.35
1994-02-14	2,900	2,900	2,900	2,900	2,000	1,198.35
1994-02-10	2,900	2,900	2,900	2,900	7,000	1,198.35
1994-02-09	2,900	2,900	2,860	2,860	3,000	1,181.82
1994-02-07	2,820	2,820	2,820	2,820	1,000	1,165.29
1994-02-02	2,810	2,810	2,810	2,810	1,000	1,161.16
1994-01-28	2,800	2,800	2,800	2,800	2,000	1,157.02
1994-01-27	2,750	2,800	2,750	2,800	5,000	1,157.02
1994-01-26	2,800	2,800	2,750	2,750	6,000	1,136.36
1994-01-25	2,790	2,790	2,790	2,790	7,000	1,152.89
1994-01-21	2,900	2,900	2,810	2,810	8,000	1,161.16
1994-01-20	2,800	2,800	2,800	2,800	7,000	1,157.02
1994-01-18	2,800	2,800	2,800	2,800	2,000	1,157.02
1994-01-17	2,800	2,800	2,800	2,800	1,000	1,157.02
1994-01-14	2,800	2,800	2,800	2,800	2,000	1,157.02
1994-01-12	2,670	2,670	2,670	2,670	3,000	1,103.31
1994-01-11	2,670	2,670	2,670	2,670	1,000	1,103.31

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