5945 天龍製鋸(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1997-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 545.46 |
| 1997-12-25 | 1,250 | 1,300 | 1,250 | 1,300 | 13,000 | 590.91 |
| 1997-12-18 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 586.36 |
| 1997-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 590.91 |
| 1997-12-10 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 586.36 |
| 1997-12-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 640.91 |
| 1997-12-04 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 654.55 |
| 1997-11-25 | 1,550 | 1,550 | 1,410 | 1,410 | 11,000 | 640.91 |
| 1997-11-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 681.82 |
| 1997-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 681.82 |
| 1997-11-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 700 |
| 1997-11-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 700 |
| 1997-11-10 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 700 |
| 1997-11-07 | 1,510 | 1,540 | 1,510 | 1,540 | 4,000 | 700 |
| 1997-11-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.55 |
| 1997-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 727.27 |
| 1997-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 727.27 |
| 1997-10-16 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 727.27 |
| 1997-10-15 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 727.27 |
| 1997-10-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 772.73 |
| 1997-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 772.73 |
| 1997-09-30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 813.64 |
| 1997-09-26 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1997-09-25 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 854.55 |
| 1997-09-22 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 859.09 |
| 1997-09-19 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 | 859.09 |
| 1997-09-18 | 1,930 | 1,930 | 1,890 | 1,890 | 3,000 | 859.09 |
| 1997-09-16 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 859.09 |
| 1997-09-12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 859.09 |
| 1997-09-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 859.09 |
| 1997-09-10 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1997-09-09 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1997-09-08 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 859.09 |
| 1997-09-05 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 863.64 |
| 1997-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 863.64 |
| 1997-09-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 863.64 |
| 1997-08-25 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 | 931.82 |
| 1997-08-22 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 909.09 |
| 1997-08-20 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 954.55 |
| 1997-08-19 | 2,000 | 2,100 | 2,000 | 2,100 | 3,000 | 954.55 |
| 1997-08-18 | 1,890 | 2,000 | 1,890 | 2,000 | 3,000 | 909.09 |
| 1997-07-29 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,040.91 |
| 1997-07-17 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 1,040.91 |
| 1997-07-03 | 2,350 | 2,350 | 2,340 | 2,340 | 6,000 | 1,063.64 |
| 1997-07-02 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 1,068.18 |
| 1997-07-01 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1997-06-30 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,072.73 |
| 1997-06-27 | 2,350 | 2,350 | 2,350 | 2,350 | 23,000 | 1,068.18 |
| 1997-06-25 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1997-06-18 | 2,350 | 2,360 | 2,350 | 2,350 | 3,000 | 1,068.18 |
| 1997-06-13 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1997-06-12 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,036.36 |
| 1997-06-11 | 2,280 | 2,300 | 2,280 | 2,280 | 6,000 | 1,036.36 |
| 1997-06-06 | 2,250 | 2,280 | 2,250 | 2,280 | 6,000 | 1,036.36 |
| 1997-06-05 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 1,022.73 |
| 1997-05-27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,045.45 |
| 1997-05-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,045.45 |
| 1997-05-08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1997-04-25 | 2,290 | 2,290 | 2,280 | 2,280 | 2,000 | 1,036.36 |
| 1997-04-18 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,045.45 |
| 1997-04-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,045.45 |
| 1997-04-09 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1997-04-08 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 1,068.18 |
| 1997-04-03 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,045.45 |
| 1997-03-31 | 2,300 | 2,350 | 2,300 | 2,350 | 9,000 | 1,068.18 |
| 1997-03-28 | 2,240 | 2,290 | 2,240 | 2,290 | 3,000 | 1,040.91 |
| 1997-03-25 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,013.64 |
| 1997-03-19 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,018.18 |
| 1997-03-18 | 2,230 | 2,240 | 2,230 | 2,240 | 5,000 | 1,018.18 |
| 1997-03-14 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,018.18 |
| 1997-03-12 | 2,250 | 2,250 | 2,150 | 2,150 | 8,000 | 977.27 |
| 1997-03-05 | 2,250 | 2,250 | 2,250 | 2,250 | 11,000 | 1,022.73 |
| 1997-02-28 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,031.82 |
| 1997-02-25 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 1,031.82 |
| 1997-02-20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,022.73 |
| 1997-02-19 | 2,260 | 2,260 | 2,250 | 2,250 | 2,000 | 1,022.73 |
| 1997-02-13 | 2,260 | 2,260 | 2,250 | 2,260 | 14,000 | 1,027.27 |
| 1997-01-28 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,022.73 |
| 1997-01-16 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,040.91 |
| 1997-01-14 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 1,036.36 |
| 1997-01-13 | 2,280 | 2,300 | 2,280 | 2,300 | 3,000 | 1,045.45 |
| 1997-01-10 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 1,036.36 |
| 1997-01-08 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,036.36 |
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