5945 天龍製鋸(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-26	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-12-25	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-12-24	2,280	2,280	2,280	2,280	2,000	1,036.36
1996-12-20	2,280	2,300	2,280	2,300	4,000	1,045.45
1996-12-19	2,280	2,280	2,280	2,280	1,000	1,036.36
1996-12-18	2,280	2,280	2,280	2,280	3,000	1,036.36
1996-12-17	2,280	2,280	2,280	2,280	1,000	1,036.36
1996-12-09	2,270	2,270	2,270	2,270	1,000	1,031.82
1996-12-05	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-12-02	2,470	2,470	2,470	2,470	2,000	1,122.73
1996-11-28	2,550	2,550	2,550	2,550	2,000	1,159.09
1996-11-26	2,500	2,560	2,500	2,560	5,000	1,163.64
1996-11-25	2,560	2,560	2,560	2,560	2,000	1,163.64
1996-11-11	2,450	2,470	2,450	2,470	4,000	1,122.73
1996-11-08	2,500	2,500	2,500	2,500	4,000	1,136.36
1996-11-07	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-28	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-25	2,530	2,530	2,530	2,530	2,000	1,150
1996-10-22	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-21	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-16	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-14	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-10-09	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-10-08	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-10-02	2,520	2,520	2,520	2,520	2,000	1,145.45
1996-10-01	2,520	2,520	2,520	2,520	3,000	1,145.45
1996-09-30	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-09-27	2,520	2,520	2,520	2,520	2,000	1,145.45
1996-09-24	2,520	2,520	2,520	2,520	2,000	1,145.45
1996-09-20	2,520	2,520	2,520	2,520	4,000	1,145.45
1996-09-17	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-09-13	2,520	2,520	2,520	2,520	2,000	1,145.45
1996-09-11	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-09-05	2,520	2,520	2,520	2,520	4,000	1,145.45
1996-08-30	2,520	2,520	2,520	2,520	2,000	1,145.45
1996-08-26	2,530	2,560	2,530	2,560	2,000	1,163.64
1996-08-23	2,560	2,580	2,520	2,520	17,000	1,145.45
1996-08-22	2,520	2,520	2,520	2,520	1,000	1,145.45
1996-08-21	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-08-13	2,620	2,620	2,620	2,620	1,000	1,190.91
1996-08-08	2,670	2,670	2,670	2,670	3,000	1,213.64
1996-08-07	2,700	2,700	2,700	2,700	3,000	1,227.27
1996-07-31	2,670	2,670	2,670	2,670	2,000	1,213.64
1996-07-29	2,680	2,680	2,670	2,670	4,000	1,213.64
1996-07-26	2,680	2,700	2,680	2,700	2,000	1,227.27
1996-07-25	2,670	2,670	2,670	2,670	1,000	1,213.64
1996-07-24	2,700	2,700	2,670	2,670	4,000	1,213.64
1996-07-23	2,700	2,700	2,700	2,700	3,000	1,227.27
1996-07-17	2,760	2,770	2,760	2,770	6,000	1,259.09
1996-07-16	2,770	2,770	2,770	2,770	8,000	1,259.09
1996-07-12	2,800	2,800	2,800	2,800	10,000	1,272.73
1996-07-10	2,770	2,800	2,770	2,800	4,000	1,272.73
1996-07-08	2,800	2,800	2,790	2,790	8,000	1,268.18
1996-07-02	2,800	2,800	2,800	2,800	5,000	1,272.73
1996-06-28	2,750	2,770	2,750	2,770	4,000	1,259.09
1996-06-27	2,770	2,800	2,770	2,770	22,000	1,259.09
1996-06-26	2,750	2,790	2,750	2,770	13,000	1,259.09
1996-06-25	2,660	2,750	2,660	2,750	12,000	1,250
1996-06-24	2,600	2,710	2,600	2,650	16,000	1,204.55
1996-06-21	2,560	2,600	2,560	2,600	3,000	1,181.82
1996-06-20	2,560	2,560	2,520	2,520	5,000	1,145.45
1996-06-19	2,600	2,600	2,600	2,600	1,000	1,181.82
1996-06-18	2,530	2,600	2,530	2,600	22,000	1,181.82
1996-06-17	2,500	2,500	2,500	2,500	12,000	1,136.36
1996-06-12	2,400	2,450	2,400	2,450	8,000	1,113.64
1996-06-10	2,400	2,400	2,400	2,400	1,000	1,090.91
1996-06-07	2,300	2,340	2,300	2,340	6,000	1,063.64
1996-05-28	2,450	2,450	2,450	2,450	1,000	1,113.64
1996-05-24	2,450	2,450	2,450	2,450	1,000	1,113.64
1996-05-17	2,500	2,500	2,500	2,500	1,000	1,136.36
1996-05-15	2,440	2,450	2,440	2,450	9,000	1,113.64
1996-05-10	2,450	2,450	2,450	2,450	5,000	1,113.64
1996-05-09	2,450	2,450	2,450	2,450	2,000	1,113.64
1996-05-01	2,440	2,450	2,440	2,450	3,000	1,113.64
1996-04-30	2,400	2,400	2,350	2,390	4,000	1,086.36
1996-04-25	2,320	2,400	2,320	2,400	5,000	1,090.91
1996-04-23	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-04-18	2,380	2,380	2,380	2,380	1,000	1,081.82
1996-04-16	2,360	2,360	2,360	2,360	1,000	1,072.73
1996-04-12	2,320	2,320	2,320	2,320	2,000	1,054.55
1996-04-11	2,320	2,320	2,320	2,320	1,000	1,054.55
1996-04-09	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-04-08	2,300	2,300	2,300	2,300	5,000	1,045.45
1996-04-03	2,230	2,280	2,210	2,280	11,000	1,036.36
1996-04-02	2,220	2,220	2,220	2,220	2,000	1,009.09
1996-04-01	2,240	2,240	2,230	2,230	3,000	1,013.64
1996-03-29	2,230	2,280	2,230	2,280	7,000	1,036.36
1996-03-27	2,230	2,230	2,220	2,220	3,000	1,009.09
1996-03-26	2,280	2,280	2,230	2,230	4,000	1,013.64
1996-03-25	2,280	2,280	2,280	2,280	3,000	1,036.36
1996-03-22	2,260	2,260	2,260	2,260	1,000	1,027.27
1996-03-19	2,220	2,220	2,220	2,220	2,000	1,009.09
1996-03-13	2,230	2,230	2,230	2,230	1,000	1,013.64
1996-03-12	2,220	2,220	2,210	2,210	2,000	1,004.55
1996-03-07	2,280	2,280	2,230	2,230	2,000	1,013.64
1996-03-05	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-02-28	2,260	2,260	2,260	2,260	1,000	1,027.27
1996-02-27	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-02-23	2,290	2,290	2,290	2,290	1,000	1,040.91
1996-02-22	2,300	2,300	2,300	2,300	1,000	1,045.45
1996-02-16	2,400	2,400	2,400	2,400	19,000	1,090.91
1996-02-15	2,360	2,390	2,360	2,390	3,000	1,086.36
1996-02-09	2,220	2,390	2,220	2,390	4,000	1,086.36
1996-02-02	2,390	2,400	2,390	2,400	5,000	1,090.91
1996-02-01	2,320	2,390	2,310	2,390	4,000	1,086.36
1996-01-31	2,210	2,300	2,210	2,300	8,000	1,045.45
1996-01-30	2,200	2,200	2,200	2,200	1,000	1,000
1996-01-29	2,200	2,200	2,200	2,200	1,000	1,000
1996-01-26	2,200	2,200	2,200	2,200	1,000	1,000
1996-01-25	2,200	2,200	2,200	2,200	2,000	1,000
1996-01-24	2,190	2,190	2,190	2,190	1,000	995.46
1996-01-22	2,190	2,190	2,190	2,190	1,000	995.46
1996-01-18	2,200	2,200	2,200	2,200	2,000	1,000
1996-01-17	2,210	2,210	2,200	2,200	4,000	1,000
1996-01-16	2,240	2,240	2,200	2,200	5,000	1,000
1996-01-12	2,200	2,200	2,160	2,200	26,000	1,000
1996-01-11	2,180	2,200	2,170	2,200	6,000	1,000
1996-01-10	2,200	2,200	2,200	2,200	4,000	1,000
1996-01-09	2,200	2,200	2,200	2,200	4,000	1,000
1996-01-08	2,200	2,200	2,200	2,200	3,000	1,000
1996-01-05	2,150	2,150	2,150	2,150	5,000	977.27
1996-01-04	2,200	2,200	2,200	2,200	1,000	1,000

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