瀧上工業(5918)の株価時系列情報
瀧上工業(5918)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/27 | 370 | 370 | 366 | 366 | 6,000 |
| 1984/12/26 | 365 | 366 | 365 | 366 | 12,000 |
| 1984/12/25 | 370 | 370 | 370 | 370 | 8,000 |
| 1984/12/24 | 358 | 370 | 358 | 370 | 21,000 |
| 1984/12/22 | 357 | 358 | 357 | 358 | 4,000 |
| 1984/12/21 | 356 | 356 | 356 | 356 | 6,000 |
| 1984/12/20 | 356 | 357 | 355 | 355 | 4,000 |
| 1984/12/19 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/12/18 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/12/17 | 350 | 351 | 350 | 350 | 5,000 |
| 1984/12/15 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/12/14 | 350 | 350 | 350 | 350 | 5,000 |
| 1984/12/13 | 358 | 358 | 358 | 358 | 5,000 |
| 1984/12/12 | 350 | 350 | 346 | 350 | 6,000 |
| 1984/12/11 | 349 | 350 | 349 | 350 | 2,000 |
| 1984/12/05 | 349 | 349 | 346 | 346 | 11,000 |
| 1984/12/04 | 359 | 359 | 359 | 359 | 1,000 |
| 1984/12/03 | 360 | 360 | 350 | 360 | 12,000 |
| 1984/12/01 | 350 | 350 | 346 | 346 | 14,000 |
| 1984/11/30 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/11/29 | 346 | 350 | 345 | 345 | 10,000 |
| 1984/11/28 | 346 | 350 | 346 | 350 | 3,000 |
| 1984/11/27 | 345 | 345 | 344 | 345 | 7,000 |
| 1984/11/24 | 351 | 351 | 351 | 351 | 3,000 |
| 1984/11/22 | 365 | 365 | 355 | 355 | 5,000 |
| 1984/11/21 | 365 | 365 | 365 | 365 | 1,000 |
| 1984/11/19 | 365 | 365 | 360 | 360 | 11,000 |
| 1984/11/17 | 365 | 365 | 364 | 364 | 6,000 |
| 1984/11/16 | 370 | 370 | 365 | 365 | 5,000 |
| 1984/11/15 | 355 | 360 | 355 | 360 | 8,000 |
| 1984/11/14 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/11/13 | 346 | 346 | 345 | 345 | 2,000 |
| 1984/11/07 | 345 | 345 | 345 | 345 | 5,000 |
| 1984/11/02 | 341 | 341 | 340 | 340 | 6,000 |
| 1984/11/01 | 350 | 350 | 346 | 346 | 4,000 |
| 1984/10/31 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/10/27 | 344 | 344 | 344 | 344 | 1,000 |
| 1984/10/26 | 345 | 345 | 344 | 344 | 2,000 |
| 1984/10/25 | 344 | 344 | 344 | 344 | 1,000 |
| 1984/10/24 | 344 | 344 | 344 | 344 | 4,000 |
| 1984/10/22 | 368 | 368 | 367 | 367 | 4,000 |
| 1984/10/20 | 367 | 367 | 367 | 367 | 6,000 |
| 1984/10/19 | 370 | 375 | 370 | 370 | 20,000 |
| 1984/10/18 | 365 | 365 | 365 | 365 | 15,000 |
| 1984/10/17 | 341 | 346 | 341 | 346 | 8,000 |
| 1984/10/16 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/10/15 | 331 | 336 | 331 | 336 | 7,000 |
| 1984/10/12 | 330 | 330 | 325 | 325 | 14,000 |
| 1984/10/11 | 330 | 330 | 330 | 330 | 6,000 |
| 1984/10/08 | 330 | 330 | 330 | 330 | 7,000 |
| 1984/10/06 | 330 | 330 | 330 | 330 | 3,000 |
| 1984/10/05 | 321 | 330 | 321 | 325 | 7,000 |
| 1984/10/04 | 320 | 330 | 320 | 330 | 6,000 |
| 1984/10/03 | 330 | 330 | 320 | 320 | 12,000 |
| 1984/10/02 | 336 | 340 | 336 | 336 | 7,000 |
| 1984/10/01 | 339 | 339 | 339 | 339 | 1,000 |
| 1984/09/28 | 338 | 338 | 338 | 338 | 2,000 |
| 1984/09/27 | 336 | 338 | 336 | 338 | 9,000 |
| 1984/09/26 | 340 | 340 | 340 | 340 | 6,000 |
| 1984/09/22 | 340 | 340 | 340 | 340 | 7,000 |
| 1984/09/21 | 344 | 344 | 344 | 344 | 1,000 |
| 1984/09/20 | 345 | 345 | 345 | 345 | 4,000 |
| 1984/09/19 | 341 | 345 | 341 | 345 | 2,000 |
| 1984/09/18 | 347 | 347 | 345 | 345 | 9,000 |
| 1984/09/17 | 347 | 347 | 347 | 347 | 2,000 |
| 1984/09/14 | 347 | 347 | 347 | 347 | 1,000 |
| 1984/09/13 | 350 | 350 | 345 | 345 | 5,000 |
| 1984/09/12 | 346 | 346 | 346 | 346 | 1,000 |
| 1984/09/11 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/09/10 | 344 | 345 | 344 | 345 | 3,000 |
| 1984/09/07 | 342 | 342 | 342 | 342 | 1,000 |
| 1984/09/06 | 351 | 351 | 341 | 341 | 15,000 |
| 1984/09/05 | 353 | 353 | 350 | 350 | 21,000 |
| 1984/09/04 | 346 | 350 | 346 | 350 | 9,000 |
| 1984/09/03 | 346 | 346 | 346 | 346 | 1,000 |
| 1984/09/01 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/08/31 | 345 | 345 | 340 | 340 | 14,000 |
| 1984/08/29 | 343 | 350 | 343 | 350 | 10,000 |
| 1984/08/28 | 345 | 345 | 343 | 343 | 3,000 |
| 1984/08/27 | 349 | 349 | 343 | 343 | 3,000 |
| 1984/08/25 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/08/24 | 347 | 350 | 347 | 350 | 14,000 |
| 1984/08/23 | 347 | 347 | 347 | 347 | 1,000 |
| 1984/08/22 | 345 | 345 | 343 | 343 | 12,000 |
| 1984/08/21 | 347 | 347 | 345 | 345 | 5,000 |
| 1984/08/20 | 350 | 350 | 348 | 348 | 2,000 |
| 1984/08/18 | 347 | 347 | 347 | 347 | 2,000 |
| 1984/08/17 | 346 | 346 | 346 | 346 | 5,000 |
| 1984/08/16 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/08/14 | 351 | 351 | 350 | 350 | 2,000 |
| 1984/08/13 | 350 | 350 | 350 | 350 | 12,000 |
| 1984/08/09 | 351 | 351 | 350 | 350 | 8,000 |
| 1984/08/06 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/08/04 | 350 | 350 | 350 | 350 | 6,000 |
| 1984/08/02 | 370 | 370 | 370 | 370 | 6,000 |
| 1984/07/31 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/07/30 | 355 | 355 | 351 | 351 | 11,000 |
| 1984/07/27 | 356 | 356 | 356 | 356 | 9,000 |
| 1984/07/25 | 360 | 360 | 356 | 356 | 10,000 |
| 1984/07/24 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/07/23 | 360 | 360 | 360 | 360 | 1,000 |
| 1984/07/19 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/07/18 | 368 | 368 | 361 | 361 | 4,000 |
| 1984/07/17 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/07/16 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/07/12 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/07/10 | 360 | 360 | 360 | 360 | 8,000 |
| 1984/07/09 | 360 | 370 | 360 | 370 | 5,000 |
| 1984/07/07 | 353 | 353 | 353 | 353 | 4,000 |
| 1984/07/06 | 351 | 351 | 351 | 351 | 7,000 |
| 1984/07/05 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/07/04 | 350 | 350 | 350 | 350 | 8,000 |
| 1984/07/03 | 356 | 356 | 345 | 345 | 23,000 |
| 1984/07/02 | 360 | 360 | 360 | 360 | 1,000 |
| 1984/06/29 | 355 | 355 | 355 | 355 | 5,000 |
| 1984/06/28 | 355 | 355 | 355 | 355 | 11,000 |
| 1984/06/27 | 355 | 355 | 355 | 355 | 1,000 |
| 1984/06/26 | 350 | 355 | 350 | 355 | 16,000 |
| 1984/06/23 | 359 | 360 | 350 | 350 | 6,000 |
| 1984/06/22 | 361 | 361 | 361 | 361 | 4,000 |
| 1984/06/21 | 365 | 365 | 361 | 361 | 5,000 |
| 1984/06/18 | 365 | 365 | 365 | 365 | 4,000 |
| 1984/06/15 | 365 | 365 | 365 | 365 | 3,000 |
| 1984/06/12 | 364 | 364 | 364 | 364 | 1,000 |
| 1984/06/11 | 363 | 363 | 363 | 363 | 6,000 |
| 1984/06/08 | 363 | 363 | 363 | 363 | 3,000 |
| 1984/06/07 | 363 | 365 | 363 | 365 | 10,000 |
| 1984/06/06 | 363 | 363 | 363 | 363 | 1,000 |
| 1984/06/05 | 367 | 367 | 367 | 367 | 2,000 |
| 1984/06/02 | 361 | 362 | 361 | 362 | 2,000 |
| 1984/06/01 | 361 | 361 | 361 | 361 | 1,000 |
| 1984/05/31 | 365 | 365 | 360 | 360 | 6,000 |
| 1984/05/29 | 375 | 375 | 375 | 375 | 3,000 |
| 1984/05/28 | 373 | 375 | 370 | 375 | 4,000 |
| 1984/05/25 | 363 | 363 | 363 | 363 | 1,000 |
| 1984/05/24 | 362 | 362 | 362 | 362 | 1,000 |
| 1984/05/23 | 361 | 361 | 361 | 361 | 11,000 |
| 1984/05/21 | 386 | 386 | 386 | 386 | 1,000 |
| 1984/05/18 | 389 | 389 | 387 | 388 | 9,000 |
| 1984/05/17 | 389 | 389 | 389 | 389 | 1,000 |
| 1984/05/16 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/05/15 | 391 | 391 | 385 | 385 | 12,000 |
| 1984/05/14 | 392 | 392 | 392 | 392 | 2,000 |
| 1984/05/11 | 391 | 391 | 391 | 391 | 3,000 |
| 1984/05/10 | 396 | 396 | 391 | 391 | 17,000 |
| 1984/05/09 | 395 | 396 | 395 | 396 | 11,000 |
| 1984/05/08 | 395 | 395 | 395 | 395 | 1,000 |
| 1984/05/07 | 395 | 396 | 395 | 396 | 6,000 |
| 1984/05/04 | 395 | 395 | 395 | 395 | 3,000 |
| 1984/04/28 | 398 | 398 | 381 | 381 | 4,000 |
| 1984/04/27 | 393 | 393 | 393 | 393 | 1,000 |
| 1984/04/26 | 392 | 393 | 390 | 390 | 8,000 |
| 1984/04/25 | 395 | 400 | 395 | 400 | 11,000 |
| 1984/04/24 | 391 | 391 | 391 | 391 | 1,000 |
| 1984/04/21 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/04/20 | 398 | 400 | 395 | 400 | 10,000 |
| 1984/04/18 | 391 | 391 | 390 | 390 | 5,000 |
| 1984/04/16 | 390 | 393 | 390 | 393 | 7,000 |
| 1984/04/13 | 397 | 399 | 397 | 399 | 3,000 |
| 1984/04/12 | 397 | 406 | 397 | 397 | 11,000 |
| 1984/04/11 | 396 | 397 | 395 | 397 | 4,000 |
| 1984/04/10 | 390 | 390 | 390 | 390 | 2,000 |
| 1984/04/09 | 410 | 410 | 395 | 395 | 7,000 |
| 1984/04/07 | 405 | 410 | 405 | 410 | 8,000 |
| 1984/04/06 | 401 | 401 | 400 | 400 | 6,000 |
| 1984/04/04 | 396 | 396 | 391 | 391 | 4,000 |
| 1984/04/03 | 391 | 391 | 391 | 391 | 1,000 |
| 1984/03/31 | 401 | 401 | 390 | 390 | 8,000 |
| 1984/03/30 | 411 | 411 | 405 | 405 | 15,000 |
| 1984/03/28 | 409 | 425 | 408 | 420 | 38,000 |
| 1984/03/27 | 390 | 390 | 385 | 390 | 8,000 |
| 1984/03/26 | 401 | 401 | 400 | 400 | 5,000 |
| 1984/03/24 | 400 | 401 | 400 | 401 | 6,000 |
| 1984/03/23 | 401 | 411 | 400 | 401 | 33,000 |
| 1984/03/22 | 408 | 408 | 401 | 401 | 29,000 |
| 1984/03/21 | 400 | 407 | 400 | 407 | 22,000 |
| 1984/03/19 | 408 | 408 | 399 | 399 | 15,000 |
| 1984/03/17 | 416 | 416 | 404 | 410 | 36,000 |
| 1984/03/16 | 386 | 419 | 386 | 419 | 61,000 |
| 1984/03/15 | 386 | 386 | 385 | 385 | 6,000 |
| 1984/03/14 | 388 | 388 | 388 | 388 | 2,000 |
| 1984/03/13 | 379 | 381 | 379 | 380 | 5,000 |
| 1984/03/09 | 367 | 367 | 367 | 367 | 1,000 |
| 1984/03/08 | 367 | 367 | 367 | 367 | 4,000 |
| 1984/03/07 | 366 | 366 | 363 | 366 | 4,000 |
| 1984/03/06 | 366 | 366 | 366 | 366 | 3,000 |
| 1984/03/03 | 360 | 360 | 360 | 360 | 7,000 |
| 1984/03/02 | 376 | 376 | 376 | 376 | 4,000 |
| 1984/03/01 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/02/28 | 388 | 388 | 380 | 380 | 3,000 |
| 1984/02/27 | 388 | 388 | 388 | 388 | 2,000 |
| 1984/02/24 | 378 | 378 | 378 | 378 | 1,000 |
| 1984/02/23 | 378 | 378 | 378 | 378 | 2,000 |
| 1984/02/22 | 393 | 393 | 393 | 393 | 3,000 |
| 1984/02/21 | 394 | 395 | 393 | 393 | 6,000 |
| 1984/02/20 | 394 | 394 | 393 | 393 | 16,000 |
| 1984/02/17 | 392 | 392 | 392 | 392 | 1,000 |
| 1984/02/16 | 392 | 392 | 391 | 392 | 4,000 |
| 1984/02/15 | 393 | 393 | 393 | 393 | 7,000 |
| 1984/02/14 | 370 | 370 | 370 | 370 | 5,000 |
| 1984/02/13 | 375 | 375 | 370 | 373 | 14,000 |
| 1984/02/10 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/02/09 | 385 | 385 | 370 | 370 | 5,000 |
| 1984/02/08 | 385 | 385 | 385 | 385 | 2,000 |
| 1984/02/07 | 386 | 386 | 380 | 385 | 10,000 |
| 1984/02/06 | 399 | 399 | 385 | 385 | 8,000 |
| 1984/02/04 | 400 | 400 | 399 | 399 | 19,000 |
| 1984/02/03 | 395 | 400 | 385 | 400 | 17,000 |
| 1984/02/02 | 396 | 396 | 395 | 395 | 18,000 |
| 1984/02/01 | 393 | 400 | 393 | 393 | 24,000 |
| 1984/01/31 | 401 | 401 | 398 | 398 | 14,000 |
| 1984/01/30 | 405 | 405 | 400 | 400 | 20,000 |
| 1984/01/28 | 406 | 408 | 403 | 405 | 17,000 |
| 1984/01/27 | 428 | 430 | 401 | 401 | 52,000 |
| 1984/01/26 | 401 | 425 | 400 | 425 | 117,000 |
| 1984/01/25 | 375 | 391 | 375 | 391 | 13,000 |
| 1984/01/24 | 370 | 370 | 365 | 365 | 6,000 |
| 1984/01/23 | 365 | 365 | 365 | 365 | 7,000 |
| 1984/01/19 | 370 | 370 | 365 | 365 | 6,000 |
| 1984/01/18 | 373 | 373 | 372 | 372 | 4,000 |
| 1984/01/13 | 366 | 370 | 366 | 370 | 4,000 |
| 1984/01/12 | 363 | 365 | 363 | 365 | 8,000 |
| 1984/01/11 | 360 | 362 | 360 | 362 | 7,000 |
| 1984/01/10 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/01/09 | 360 | 368 | 359 | 368 | 9,000 |
| 1984/01/06 | 360 | 360 | 358 | 358 | 10,000 |
| 1984/01/05 | 360 | 360 | 360 | 360 | 7,000 |
| 1984/01/04 | 355 | 360 | 355 | 360 | 3,000 |