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 |
|---|---|---|---|---|---|
| 1983/12/28 | 356 | 356 | 355 | 355 | 2,000 |
| 1983/12/27 | 355 | 355 | 355 | 355 | 4,000 |
| 1983/12/24 | 354 | 354 | 354 | 354 | 2,000 |
| 1983/12/23 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/12/22 | 352 | 352 | 352 | 352 | 4,000 |
| 1983/12/21 | 352 | 353 | 352 | 352 | 7,000 |
| 1983/12/20 | 351 | 351 | 351 | 351 | 5,000 |
| 1983/12/19 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/12/16 | 353 | 353 | 350 | 350 | 5,000 |
| 1983/12/15 | 353 | 353 | 353 | 353 | 9,000 |
| 1983/12/12 | 355 | 355 | 350 | 353 | 16,000 |
| 1983/12/09 | 355 | 360 | 355 | 360 | 14,000 |
| 1983/12/08 | 354 | 354 | 354 | 354 | 1,000 |
| 1983/12/07 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/12/05 | 352 | 353 | 352 | 353 | 7,000 |
| 1983/12/03 | 353 | 353 | 353 | 353 | 3,000 |
| 1983/12/02 | 353 | 353 | 353 | 353 | 9,000 |
| 1983/12/01 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/11/30 | 353 | 353 | 352 | 352 | 6,000 |
| 1983/11/28 | 360 | 360 | 351 | 351 | 3,000 |
| 1983/11/26 | 361 | 361 | 361 | 361 | 2,000 |
| 1983/11/25 | 376 | 376 | 375 | 375 | 4,000 |
| 1983/11/24 | 374 | 376 | 374 | 376 | 5,000 |
| 1983/11/22 | 376 | 376 | 375 | 375 | 4,000 |
| 1983/11/21 | 375 | 376 | 375 | 376 | 8,000 |
| 1983/11/19 | 374 | 375 | 374 | 375 | 5,000 |
| 1983/11/18 | 372 | 372 | 372 | 372 | 7,000 |
| 1983/11/17 | 371 | 371 | 371 | 371 | 7,000 |
| 1983/11/16 | 372 | 372 | 371 | 371 | 2,000 |
| 1983/11/15 | 371 | 371 | 371 | 371 | 1,000 |
| 1983/11/14 | 370 | 371 | 370 | 371 | 4,000 |
| 1983/11/05 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/11/04 | 366 | 366 | 366 | 366 | 10,000 |
| 1983/11/02 | 370 | 370 | 365 | 366 | 8,000 |
| 1983/11/01 | 370 | 370 | 365 | 365 | 3,000 |
| 1983/10/31 | 371 | 371 | 370 | 370 | 4,000 |
| 1983/10/29 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/10/28 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/10/27 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/10/26 | 370 | 370 | 370 | 370 | 3,000 |
| 1983/10/21 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/10/20 | 370 | 375 | 370 | 375 | 5,000 |
| 1983/10/17 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/10/14 | 365 | 365 | 360 | 360 | 5,000 |
| 1983/10/13 | 365 | 365 | 365 | 365 | 13,000 |
| 1983/10/07 | 366 | 367 | 366 | 367 | 3,000 |
| 1983/10/04 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/09/30 | 369 | 369 | 364 | 365 | 5,000 |
| 1983/09/29 | 364 | 364 | 364 | 364 | 2,000 |
| 1983/09/28 | 364 | 364 | 364 | 364 | 10,000 |
| 1983/09/27 | 365 | 365 | 363 | 364 | 11,000 |
| 1983/09/26 | 366 | 366 | 366 | 366 | 1,000 |
| 1983/09/24 | 370 | 371 | 370 | 371 | 10,000 |
| 1983/09/22 | 371 | 371 | 371 | 371 | 2,000 |
| 1983/09/20 | 376 | 376 | 375 | 375 | 4,000 |
| 1983/09/17 | 375 | 375 | 375 | 375 | 1,000 |
| 1983/09/16 | 375 | 375 | 375 | 375 | 5,000 |
| 1983/09/14 | 376 | 376 | 371 | 375 | 7,000 |
| 1983/09/13 | 390 | 390 | 380 | 380 | 10,000 |
| 1983/09/12 | 394 | 394 | 394 | 394 | 1,000 |
| 1983/09/09 | 395 | 398 | 388 | 395 | 9,000 |
| 1983/09/08 | 400 | 405 | 400 | 401 | 20,000 |
| 1983/09/07 | 383 | 395 | 383 | 395 | 10,000 |
| 1983/09/06 | 384 | 384 | 383 | 384 | 12,000 |
| 1983/09/03 | 383 | 386 | 383 | 384 | 8,000 |
| 1983/09/02 | 379 | 381 | 379 | 381 | 3,000 |
| 1983/09/01 | 384 | 384 | 376 | 377 | 9,000 |
| 1983/08/31 | 385 | 385 | 382 | 384 | 7,000 |
| 1983/08/30 | 390 | 390 | 385 | 385 | 4,000 |
| 1983/08/29 | 386 | 386 | 386 | 386 | 4,000 |
| 1983/08/27 | 382 | 382 | 382 | 382 | 3,000 |
| 1983/08/26 | 381 | 385 | 380 | 380 | 7,000 |
| 1983/08/25 | 387 | 387 | 385 | 386 | 4,000 |
| 1983/08/24 | 390 | 390 | 386 | 386 | 4,000 |
| 1983/08/23 | 390 | 390 | 386 | 386 | 21,000 |
| 1983/08/22 | 404 | 404 | 390 | 390 | 9,000 |
| 1983/08/20 | 403 | 405 | 400 | 405 | 10,000 |
| 1983/08/19 | 400 | 405 | 390 | 405 | 42,000 |
| 1983/08/18 | 399 | 400 | 395 | 400 | 53,000 |
| 1983/08/17 | 398 | 400 | 398 | 400 | 71,000 |
| 1983/08/16 | 380 | 400 | 380 | 400 | 68,000 |
| 1983/08/15 | 380 | 380 | 380 | 380 | 15,000 |
| 1983/08/11 | 366 | 379 | 366 | 379 | 5,000 |
| 1983/08/10 | 365 | 365 | 360 | 360 | 10,000 |
| 1983/08/09 | 364 | 365 | 364 | 365 | 7,000 |
| 1983/08/08 | 364 | 364 | 364 | 364 | 1,000 |
| 1983/08/06 | 366 | 366 | 362 | 362 | 5,000 |
| 1983/08/05 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/08/04 | 369 | 369 | 369 | 369 | 1,000 |
| 1983/08/03 | 369 | 369 | 369 | 369 | 1,000 |
| 1983/08/01 | 379 | 380 | 379 | 380 | 2,000 |
| 1983/07/29 | 375 | 380 | 375 | 380 | 9,000 |
| 1983/07/28 | 370 | 370 | 362 | 362 | 2,000 |
| 1983/07/26 | 373 | 373 | 373 | 373 | 1,000 |
| 1983/07/25 | 373 | 375 | 373 | 373 | 13,000 |
| 1983/07/23 | 365 | 375 | 365 | 375 | 10,000 |
| 1983/07/22 | 375 | 375 | 365 | 365 | 4,000 |
| 1983/07/21 | 377 | 377 | 377 | 377 | 1,000 |
| 1983/07/20 | 379 | 380 | 377 | 377 | 7,000 |
| 1983/07/19 | 380 | 380 | 380 | 380 | 8,000 |
| 1983/07/18 | 360 | 360 | 360 | 360 | 10,000 |
| 1983/07/15 | 360 | 360 | 360 | 360 | 5,000 |
| 1983/07/13 | 379 | 379 | 379 | 379 | 4,000 |
| 1983/07/12 | 379 | 380 | 379 | 380 | 10,000 |
| 1983/07/11 | 380 | 380 | 379 | 380 | 23,000 |
| 1983/07/09 | 385 | 385 | 384 | 385 | 14,000 |
| 1983/07/08 | 395 | 395 | 389 | 390 | 25,000 |
| 1983/07/07 | 362 | 366 | 360 | 366 | 5,000 |
| 1983/07/06 | 354 | 362 | 354 | 362 | 12,000 |
| 1983/07/05 | 340 | 340 | 340 | 340 | 7,000 |
| 1983/07/04 | 350 | 355 | 350 | 355 | 2,000 |
| 1983/07/02 | 349 | 349 | 348 | 348 | 4,000 |
| 1983/07/01 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/06/30 | 347 | 347 | 347 | 347 | 3,000 |
| 1983/06/29 | 349 | 349 | 349 | 349 | 1,000 |
| 1983/06/28 | 348 | 348 | 348 | 348 | 4,000 |
| 1983/06/27 | 348 | 348 | 348 | 348 | 2,000 |
| 1983/06/25 | 350 | 350 | 350 | 350 | 13,000 |
| 1983/06/24 | 352 | 353 | 352 | 352 | 6,000 |
| 1983/06/22 | 353 | 353 | 350 | 350 | 9,000 |
| 1983/06/21 | 353 | 355 | 353 | 353 | 3,000 |
| 1983/06/20 | 350 | 350 | 350 | 350 | 7,000 |
| 1983/06/17 | 355 | 355 | 355 | 355 | 10,000 |
| 1983/06/15 | 356 | 356 | 356 | 356 | 3,000 |
| 1983/06/14 | 357 | 357 | 357 | 357 | 3,000 |
| 1983/06/13 | 357 | 357 | 357 | 357 | 6,000 |
| 1983/06/11 | 355 | 355 | 355 | 355 | 4,000 |
| 1983/06/09 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/06/08 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/06/06 | 374 | 374 | 370 | 370 | 7,000 |
| 1983/06/04 | 381 | 381 | 376 | 377 | 11,000 |
| 1983/06/03 | 379 | 381 | 378 | 380 | 21,000 |
| 1983/06/02 | 370 | 375 | 370 | 375 | 14,000 |
| 1983/06/01 | 362 | 366 | 362 | 366 | 10,000 |
| 1983/05/31 | 361 | 361 | 361 | 361 | 4,000 |
| 1983/05/30 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/05/27 | 362 | 362 | 362 | 362 | 3,000 |
| 1983/05/26 | 360 | 361 | 360 | 361 | 8,000 |
| 1983/05/25 | 356 | 356 | 355 | 355 | 3,000 |
| 1983/05/24 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/05/23 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/05/20 | 353 | 353 | 351 | 353 | 8,000 |
| 1983/05/19 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/05/18 | 365 | 365 | 350 | 350 | 10,000 |
| 1983/05/17 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/05/16 | 377 | 380 | 365 | 365 | 19,000 |
| 1983/05/13 | 370 | 370 | 370 | 370 | 4,000 |
| 1983/05/12 | 378 | 380 | 370 | 380 | 9,000 |
| 1983/05/11 | 390 | 390 | 380 | 380 | 29,000 |
| 1983/05/10 | 390 | 390 | 382 | 382 | 38,000 |
| 1983/05/09 | 375 | 392 | 375 | 392 | 43,000 |
| 1983/05/07 | 374 | 375 | 370 | 370 | 21,000 |
| 1983/05/06 | 361 | 370 | 361 | 370 | 18,000 |
| 1983/05/04 | 360 | 361 | 360 | 360 | 4,000 |
| 1983/05/02 | 360 | 360 | 360 | 360 | 3,000 |
| 1983/04/30 | 370 | 370 | 365 | 365 | 11,000 |
| 1983/04/28 | 370 | 370 | 369 | 370 | 9,000 |
| 1983/04/27 | 370 | 370 | 365 | 370 | 9,000 |
| 1983/04/26 | 366 | 375 | 366 | 372 | 25,000 |
| 1983/04/25 | 360 | 360 | 360 | 360 | 7,000 |
| 1983/04/23 | 350 | 355 | 350 | 355 | 7,000 |
| 1983/04/22 | 350 | 350 | 350 | 350 | 11,000 |
| 1983/04/21 | 345 | 350 | 345 | 347 | 8,000 |
| 1983/04/20 | 348 | 348 | 345 | 345 | 2,000 |
| 1983/04/19 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/04/18 | 355 | 355 | 348 | 348 | 7,000 |
| 1983/04/15 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/04/14 | 359 | 360 | 359 | 360 | 2,000 |
| 1983/04/13 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/04/11 | 348 | 348 | 348 | 348 | 1,000 |
| 1983/04/08 | 348 | 348 | 348 | 348 | 6,000 |
| 1983/04/07 | 360 | 360 | 360 | 360 | 6,000 |
| 1983/04/06 | 368 | 368 | 365 | 368 | 25,000 |
| 1983/04/05 | 370 | 370 | 369 | 370 | 35,000 |
| 1983/04/04 | 341 | 345 | 341 | 345 | 4,000 |
| 1983/04/02 | 332 | 339 | 332 | 339 | 6,000 |
| 1983/04/01 | 334 | 335 | 332 | 332 | 7,000 |
| 1983/03/31 | 334 | 334 | 334 | 334 | 1,000 |
| 1983/03/30 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/03/29 | 324 | 324 | 324 | 324 | 5,000 |
| 1983/03/28 | 323 | 323 | 322 | 323 | 5,000 |
| 1983/03/25 | 324 | 324 | 324 | 324 | 10,000 |
| 1983/03/24 | 324 | 324 | 324 | 324 | 2,000 |
| 1983/03/23 | 323 | 323 | 323 | 323 | 3,000 |
| 1983/03/22 | 323 | 323 | 321 | 321 | 11,000 |
| 1983/03/17 | 322 | 322 | 322 | 322 | 8,000 |
| 1983/03/15 | 322 | 323 | 321 | 323 | 35,000 |
| 1983/03/14 | 322 | 322 | 322 | 322 | 3,000 |
| 1983/03/11 | 330 | 330 | 325 | 329 | 5,000 |
| 1983/03/10 | 332 | 332 | 332 | 332 | 2,000 |
| 1983/03/09 | 322 | 322 | 322 | 322 | 6,000 |
| 1983/03/08 | 322 | 323 | 322 | 323 | 4,000 |
| 1983/03/07 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/03/05 | 320 | 320 | 320 | 320 | 5,000 |
| 1983/03/04 | 320 | 320 | 320 | 320 | 5,000 |
| 1983/03/03 | 320 | 320 | 311 | 311 | 2,000 |
| 1983/03/01 | 325 | 326 | 325 | 325 | 5,000 |
| 1983/02/28 | 335 | 335 | 334 | 334 | 12,000 |
| 1983/02/25 | 302 | 305 | 302 | 305 | 12,000 |
| 1983/02/24 | 302 | 302 | 300 | 300 | 9,000 |
| 1983/02/23 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/02/22 | 302 | 302 | 302 | 302 | 3,000 |
| 1983/02/21 | 303 | 303 | 302 | 302 | 8,000 |
| 1983/02/18 | 304 | 304 | 304 | 304 | 2,000 |
| 1983/02/17 | 304 | 304 | 304 | 304 | 1,000 |
| 1983/02/15 | 304 | 304 | 303 | 304 | 4,000 |
| 1983/02/14 | 304 | 304 | 304 | 304 | 2,000 |
| 1983/02/12 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/02/10 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/02/09 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/02/08 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/02/07 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/02/04 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/02/03 | 302 | 302 | 302 | 302 | 7,000 |
| 1983/02/02 | 302 | 302 | 300 | 300 | 24,000 |
| 1983/02/01 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/01/31 | 301 | 302 | 301 | 301 | 9,000 |
| 1983/01/29 | 300 | 300 | 300 | 300 | 12,000 |
| 1983/01/28 | 305 | 305 | 300 | 300 | 18,000 |
| 1983/01/27 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/01/26 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/01/25 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/24 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/22 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/01/21 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/01/20 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/01/18 | 309 | 309 | 309 | 309 | 1,000 |
| 1983/01/14 | 307 | 307 | 307 | 307 | 2,000 |
| 1983/01/13 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/01/12 | 305 | 306 | 305 | 306 | 4,000 |
| 1983/01/11 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/01/10 | 301 | 301 | 301 | 301 | 3,000 |
| 1983/01/08 | 300 | 300 | 300 | 300 | 10,000 |
| 1983/01/05 | 318 | 318 | 318 | 318 | 1,000 |
| 1983/01/04 | 318 | 318 | 318 | 318 | 1,000 |