5945 天龍製鋸(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 545.46 |
| 1998-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 527.27 |
| 1998-11-25 | 1,180 | 1,300 | 1,180 | 1,300 | 3,000 | 590.91 |
| 1998-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 581.82 |
| 1998-11-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 581.82 |
| 1998-11-09 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 550 |
| 1998-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 454.55 |
| 1998-10-23 | 1,000 | 1,200 | 1,000 | 1,200 | 3,000 | 545.46 |
| 1998-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 468.18 |
| 1998-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 454.55 |
| 1998-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 481.82 |
| 1998-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 554.55 |
| 1998-09-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.55 |
| 1998-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.55 |
| 1998-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 545.46 |
| 1998-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 545.46 |
| 1998-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 545.46 |
| 1998-08-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 590.91 |
| 1998-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 600 |
| 1998-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 590.91 |
| 1998-07-24 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 704.55 |
| 1998-07-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1998-07-08 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 718.18 |
| 1998-07-07 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1998-07-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 704.55 |
| 1998-07-01 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 704.55 |
| 1998-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1998-06-26 | 1,300 | 1,450 | 1,300 | 1,450 | 5,000 | 659.09 |
| 1998-06-25 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 636.36 |
| 1998-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-05-25 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 636.36 |
| 1998-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1998-04-24 | 1,300 | 1,400 | 1,300 | 1,400 | 2,000 | 636.36 |
| 1998-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1998-03-31 | 1,350 | 1,400 | 1,350 | 1,400 | 7,000 | 636.36 |
| 1998-03-30 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 636.36 |
| 1998-03-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 618.18 |
| 1998-03-19 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 618.18 |
| 1998-03-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 600 |
| 1998-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 590.91 |
| 1998-03-13 | 1,340 | 1,400 | 1,340 | 1,400 | 3,000 | 636.36 |
| 1998-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 590.91 |
| 1998-03-11 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 600 |
| 1998-03-06 | 1,300 | 1,400 | 1,300 | 1,300 | 9,000 | 590.91 |
| 1998-02-26 | 1,440 | 1,440 | 1,300 | 1,400 | 4,000 | 636.36 |
| 1998-02-24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 636.36 |
| 1998-02-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1998-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 636.36 |
| 1998-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 659.09 |
| 1998-02-12 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 654.55 |
| 1998-02-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 654.55 |
| 1998-02-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 650 |
| 1998-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1998-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1998-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 681.82 |
| 1998-01-27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 677.27 |
| 1998-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 677.27 |
| 1998-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 659.09 |
| 1998-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1998-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
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