5945 天龍製鋸(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,190	2,190	2,190	2,190	2,000	995.46
1995-12-27	2,190	2,190	2,190	2,190	1,000	995.46
1995-12-25	2,180	2,180	2,100	2,100	4,000	954.55
1995-12-22	2,190	2,190	2,190	2,190	1,000	995.46
1995-12-20	2,190	2,190	2,050	2,110	13,000	959.09
1995-12-19	2,190	2,190	2,190	2,190	2,000	995.46
1995-12-18	2,050	2,100	2,050	2,100	4,000	954.55
1995-12-15	2,100	2,100	2,100	2,100	1,000	954.55
1995-12-14	2,100	2,180	2,100	2,180	2,000	990.91
1995-12-11	2,150	2,150	2,150	2,150	1,000	977.27
1995-12-08	2,230	2,230	2,150	2,150	6,000	977.27
1995-12-05	2,150	2,200	2,150	2,200	2,000	1,000
1995-12-01	2,150	2,200	2,100	2,200	3,000	1,000
1995-11-24	2,290	2,290	2,290	2,290	2,000	1,040.91
1995-11-20	2,160	2,160	2,160	2,160	2,000	981.82
1995-11-17	2,200	2,200	2,200	2,200	1,000	1,000
1995-11-16	2,260	2,260	2,260	2,260	1,000	1,027.27
1995-11-15	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-11-14	2,050	2,050	2,050	2,050	1,000	931.82
1995-11-13	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-11-09	2,250	2,250	2,250	2,250	4,000	1,022.73
1995-11-08	2,260	2,260	2,250	2,250	9,000	1,022.73
1995-10-31	2,250	2,250	2,250	2,250	2,000	1,022.73
1995-10-30	2,260	2,260	2,260	2,260	2,000	1,027.27
1995-10-27	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-10-26	2,320	2,320	2,270	2,270	3,000	1,031.82
1995-10-25	2,320	2,320	2,320	2,320	2,000	1,054.55
1995-10-18	2,260	2,260	2,250	2,250	2,000	1,022.73
1995-10-04	2,290	2,290	2,290	2,290	2,000	1,040.91
1995-09-25	2,390	2,390	2,390	2,390	1,000	1,086.36
1995-09-22	2,350	2,350	2,350	2,350	1,000	1,068.18
1995-09-20	2,400	2,400	2,400	2,400	1,000	1,090.91
1995-09-19	2,390	2,390	2,390	2,390	2,000	1,086.36
1995-09-18	2,390	2,390	2,390	2,390	5,000	1,086.36
1995-09-14	2,400	2,400	2,400	2,400	1,000	1,090.91
1995-09-13	2,400	2,400	2,400	2,400	16,000	1,090.91
1995-09-12	2,400	2,400	2,400	2,400	72,000	1,090.91
1995-08-25	2,400	2,400	2,400	2,400	2,000	1,090.91
1995-08-16	2,350	2,350	2,350	2,350	1,000	1,068.18
1995-08-03	2,440	2,440	2,440	2,440	1,000	1,109.09
1995-08-01	2,440	2,440	2,440	2,440	1,000	1,109.09
1995-07-26	2,460	2,460	2,460	2,460	1,000	1,118.18
1995-07-25	2,470	2,470	2,470	2,470	1,000	1,122.73
1995-07-17	2,450	2,450	2,450	2,450	1,000	1,113.64
1995-07-13	2,480	2,480	2,480	2,480	1,000	1,127.27
1995-07-12	2,360	2,360	2,360	2,360	1,000	1,072.73
1995-07-07	2,450	2,450	2,430	2,430	6,000	1,104.55
1995-07-05	2,450	2,450	2,450	2,450	1,000	1,113.64
1995-06-30	2,480	2,480	2,480	2,480	4,000	1,127.27
1995-06-29	2,600	2,600	2,600	2,600	30,000	1,181.82
1995-06-28	2,400	2,400	2,400	2,400	1,000	1,090.91
1995-06-23	2,390	2,390	2,390	2,390	1,000	1,086.36
1995-06-21	2,210	2,210	2,210	2,210	3,000	1,004.55
1995-06-20	2,220	2,220	2,220	2,220	5,000	1,009.09
1995-06-16	2,040	2,040	2,040	2,040	1,000	927.27
1995-06-15	2,000	2,000	2,000	2,000	1,000	909.09
1995-06-14	2,000	2,000	2,000	2,000	1,000	909.09
1995-06-05	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-05-26	2,450	2,450	2,450	2,450	1,000	1,113.64
1995-05-25	2,490	2,490	2,490	2,490	1,000	1,131.82
1995-05-18	2,500	2,500	2,500	2,500	4,000	1,136.36
1995-05-15	2,490	2,490	2,490	2,490	5,000	1,131.82
1995-05-09	2,480	2,500	2,480	2,500	3,000	1,136.36
1995-05-02	2,410	2,500	2,410	2,500	3,000	1,136.36
1995-05-01	2,300	2,400	2,300	2,400	4,000	1,090.91
1995-04-26	2,300	2,300	2,300	2,300	1,000	1,045.45
1995-04-25	2,300	2,300	2,300	2,300	1,000	1,045.45
1995-04-13	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-04-11	2,250	2,250	2,250	2,250	1,000	1,022.73
1995-04-10	2,350	2,350	2,250	2,250	27,000	1,022.73
1995-04-05	2,260	2,260	2,260	2,260	1,000	1,027.27
1995-03-31	2,490	2,490	2,490	2,490	1,000	1,131.82
1995-03-30	2,490	2,490	2,490	2,490	5,000	1,131.82
1995-03-24	2,460	2,460	2,460	2,460	2,000	1,118.18
1995-03-23	2,500	2,500	2,500	2,500	1,000	1,136.36
1995-03-20	2,440	2,500	2,440	2,500	6,000	1,136.36
1995-03-17	2,430	2,430	2,430	2,430	2,000	1,104.55
1995-03-16	2,370	2,450	2,370	2,450	2,000	1,113.64
1995-03-14	2,260	2,260	2,260	2,260	5,000	1,027.27
1995-03-13	2,310	2,310	2,250	2,250	5,000	1,022.73
1995-03-10	2,300	2,300	2,300	2,300	2,000	1,045.45
1995-03-09	2,300	2,300	2,300	2,300	2,000	1,045.45
1995-03-08	2,300	2,300	2,300	2,300	3,000	1,045.45
1995-03-03	2,460	2,460	2,460	2,460	4,000	1,118.18
1995-03-02	2,460	2,460	2,460	2,460	4,000	1,118.18
1995-02-24	2,340	2,340	2,250	2,250	5,000	1,022.73
1995-02-21	2,350	2,350	2,350	2,350	1,000	1,068.18
1995-02-20	2,350	2,350	2,350	2,350	1,000	1,068.18
1995-02-17	2,420	2,420	2,420	2,420	1,000	1,100
1995-02-16	2,500	2,500	2,500	2,500	1,000	1,136.36
1995-02-15	2,400	2,400	2,400	2,400	1,000	1,090.91
1995-02-13	2,410	2,410	2,410	2,410	1,000	1,095.45
1995-02-09	2,410	2,410	2,410	2,410	3,000	1,095.45
1995-02-08	2,460	2,460	2,410	2,410	4,000	1,095.45
1995-02-06	2,460	2,460	2,460	2,460	1,000	1,118.18
1995-02-03	2,600	2,600	2,600	2,600	1,000	1,181.82
1995-02-02	2,470	2,600	2,470	2,600	4,000	1,181.82
1995-02-01	2,460	2,460	2,460	2,460	2,000	1,118.18
1995-01-31	2,470	2,470	2,420	2,460	5,000	1,118.18
1995-01-27	2,550	2,550	2,550	2,550	1,000	1,159.09
1995-01-25	2,600	2,650	2,600	2,650	3,000	1,204.55
1995-01-23	2,520	2,520	2,520	2,520	1,000	1,145.45
1995-01-20	2,600	2,600	2,600	2,600	1,000	1,181.82
1995-01-19	2,560	2,560	2,560	2,560	1,000	1,163.64
1995-01-18	2,700	2,700	2,700	2,700	5,000	1,227.27
1995-01-17	2,690	2,700	2,660	2,700	5,000	1,227.27
1995-01-13	2,500	2,660	2,500	2,650	10,000	1,204.55
1995-01-12	2,550	2,550	2,470	2,500	9,000	1,136.36
1995-01-11	2,470	2,600	2,450	2,600	18,000	1,181.82
1995-01-10	2,450	2,450	2,450	2,450	3,000	1,113.64
1995-01-06	2,450	2,450	2,450	2,450	2,000	1,113.64
1995-01-05	2,440	2,450	2,440	2,450	8,000	1,113.64
1995-01-04	2,470	2,470	2,470	2,470	1,000	1,122.73

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