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 |
---|---|---|---|---|---|
1985/12/28 | 580 | 588 | 580 | 585 | 19,000 |
1985/12/27 | 550 | 575 | 550 | 575 | 17,000 |
1985/12/26 | 541 | 550 | 530 | 545 | 16,000 |
1985/12/25 | 545 | 545 | 540 | 540 | 5,000 |
1985/12/24 | 550 | 550 | 545 | 545 | 5,000 |
1985/12/23 | 543 | 545 | 542 | 545 | 13,000 |
1985/12/21 | 539 | 540 | 536 | 536 | 7,000 |
1985/12/20 | 536 | 540 | 536 | 540 | 9,000 |
1985/12/19 | 536 | 538 | 536 | 538 | 3,000 |
1985/12/18 | 531 | 536 | 531 | 536 | 8,000 |
1985/12/17 | 533 | 535 | 533 | 535 | 4,000 |
1985/12/16 | 531 | 550 | 531 | 532 | 20,000 |
1985/12/13 | 536 | 550 | 533 | 550 | 11,000 |
1985/12/12 | 532 | 532 | 531 | 531 | 18,000 |
1985/12/11 | 560 | 560 | 554 | 555 | 9,000 |
1985/12/10 | 570 | 570 | 570 | 570 | 9,000 |
1985/12/09 | 582 | 582 | 575 | 575 | 9,000 |
1985/12/07 | 581 | 582 | 581 | 581 | 5,000 |
1985/12/06 | 590 | 590 | 585 | 585 | 11,000 |
1985/12/05 | 585 | 586 | 585 | 586 | 4,000 |
1985/12/04 | 585 | 590 | 584 | 585 | 8,000 |
1985/12/03 | 585 | 590 | 579 | 590 | 20,000 |
1985/12/02 | 599 | 599 | 595 | 595 | 3,000 |
1985/11/30 | 599 | 600 | 599 | 600 | 3,000 |
1985/11/29 | 599 | 600 | 590 | 600 | 21,000 |
1985/11/28 | 605 | 605 | 590 | 600 | 7,000 |
1985/11/27 | 609 | 609 | 607 | 608 | 5,000 |
1985/11/26 | 610 | 610 | 600 | 610 | 14,000 |
1985/11/25 | 609 | 620 | 609 | 611 | 20,000 |
1985/11/22 | 600 | 610 | 598 | 610 | 34,000 |
1985/11/21 | 610 | 610 | 592 | 601 | 40,000 |
1985/11/20 | 600 | 605 | 600 | 601 | 25,000 |
1985/11/19 | 590 | 600 | 580 | 600 | 18,000 |
1985/11/18 | 589 | 590 | 580 | 590 | 11,000 |
1985/11/16 | 581 | 590 | 581 | 590 | 24,000 |
1985/11/15 | 590 | 591 | 590 | 591 | 8,000 |
1985/11/14 | 590 | 595 | 590 | 594 | 17,000 |
1985/11/13 | 585 | 590 | 585 | 590 | 18,000 |
1985/11/12 | 595 | 595 | 593 | 595 | 26,000 |
1985/11/11 | 599 | 599 | 588 | 596 | 22,000 |
1985/11/08 | 605 | 605 | 595 | 600 | 32,000 |
1985/11/07 | 578 | 600 | 578 | 600 | 70,000 |
1985/11/06 | 560 | 580 | 560 | 580 | 55,000 |
1985/11/05 | 554 | 564 | 554 | 560 | 19,000 |
1985/11/02 | 539 | 565 | 539 | 564 | 16,000 |
1985/11/01 | 520 | 548 | 520 | 537 | 20,000 |
1985/10/31 | 510 | 510 | 510 | 510 | 3,000 |
1985/10/30 | 512 | 514 | 510 | 510 | 29,000 |
1985/10/29 | 511 | 511 | 510 | 511 | 3,000 |
1985/10/28 | 529 | 529 | 510 | 511 | 5,000 |
1985/10/26 | 501 | 530 | 500 | 530 | 17,000 |
1985/10/25 | 509 | 510 | 509 | 510 | 3,000 |
1985/10/24 | 516 | 516 | 510 | 510 | 59,000 |
1985/10/23 | 520 | 526 | 520 | 526 | 3,000 |
1985/10/22 | 510 | 519 | 510 | 519 | 14,000 |
1985/10/21 | 501 | 505 | 501 | 505 | 27,000 |
1985/10/19 | 503 | 503 | 501 | 502 | 16,000 |
1985/10/18 | 510 | 510 | 505 | 505 | 14,000 |
1985/10/17 | 515 | 515 | 510 | 510 | 9,000 |
1985/10/16 | 520 | 520 | 514 | 514 | 12,000 |
1985/10/15 | 516 | 520 | 513 | 513 | 17,000 |
1985/10/14 | 509 | 511 | 509 | 510 | 16,000 |
1985/10/11 | 531 | 531 | 520 | 521 | 6,000 |
1985/10/09 | 530 | 540 | 520 | 530 | 26,000 |
1985/10/08 | 541 | 541 | 540 | 541 | 4,000 |
1985/10/07 | 539 | 547 | 539 | 545 | 12,000 |
1985/10/05 | 538 | 538 | 529 | 529 | 36,000 |
1985/10/04 | 541 | 565 | 541 | 565 | 19,000 |
1985/10/03 | 541 | 541 | 541 | 541 | 7,000 |
1985/10/02 | 541 | 543 | 540 | 540 | 12,000 |
1985/10/01 | 541 | 541 | 540 | 540 | 31,000 |
1985/09/30 | 541 | 541 | 540 | 540 | 13,000 |
1985/09/28 | 561 | 561 | 546 | 555 | 8,000 |
1985/09/27 | 550 | 562 | 550 | 561 | 22,000 |
1985/09/26 | 541 | 546 | 540 | 546 | 24,000 |
1985/09/25 | 540 | 540 | 540 | 540 | 22,000 |
1985/09/24 | 560 | 570 | 560 | 566 | 9,000 |
1985/09/21 | 565 | 570 | 565 | 565 | 10,000 |
1985/09/20 | 545 | 565 | 545 | 565 | 24,000 |
1985/09/19 | 545 | 550 | 545 | 550 | 23,000 |
1985/09/17 | 575 | 575 | 564 | 565 | 11,000 |
1985/09/13 | 580 | 580 | 571 | 571 | 12,000 |
1985/09/12 | 571 | 580 | 571 | 571 | 8,000 |
1985/09/11 | 575 | 580 | 570 | 580 | 21,000 |
1985/09/10 | 576 | 580 | 575 | 575 | 14,000 |
1985/09/09 | 585 | 586 | 575 | 580 | 19,000 |
1985/09/07 | 570 | 580 | 570 | 580 | 11,000 |
1985/09/06 | 560 | 570 | 560 | 565 | 34,000 |
1985/09/04 | 588 | 598 | 579 | 598 | 28,000 |
1985/09/03 | 586 | 589 | 586 | 589 | 2,000 |
1985/09/02 | 594 | 600 | 583 | 583 | 12,000 |
1985/08/31 | 580 | 595 | 580 | 595 | 8,000 |
1985/08/30 | 580 | 585 | 579 | 580 | 13,000 |
1985/08/29 | 595 | 595 | 579 | 579 | 19,000 |
1985/08/28 | 599 | 600 | 595 | 595 | 27,000 |
1985/08/27 | 609 | 615 | 600 | 600 | 10,000 |
1985/08/26 | 610 | 610 | 610 | 610 | 1,000 |
1985/08/24 | 602 | 610 | 602 | 610 | 5,000 |
1985/08/23 | 620 | 620 | 601 | 602 | 17,000 |
1985/08/22 | 592 | 615 | 592 | 615 | 15,000 |
1985/08/21 | 615 | 615 | 590 | 590 | 14,000 |
1985/08/20 | 628 | 640 | 628 | 630 | 6,000 |
1985/08/19 | 647 | 650 | 640 | 640 | 20,000 |
1985/08/17 | 648 | 648 | 648 | 648 | 6,000 |
1985/08/16 | 631 | 648 | 626 | 648 | 10,000 |
1985/08/15 | 627 | 632 | 621 | 625 | 15,000 |
1985/08/14 | 623 | 623 | 623 | 623 | 2,000 |
1985/08/13 | 648 | 648 | 648 | 648 | 2,000 |
1985/08/12 | 648 | 650 | 648 | 650 | 3,000 |
1985/08/09 | 624 | 650 | 620 | 648 | 29,000 |
1985/08/08 | 625 | 630 | 618 | 618 | 22,000 |
1985/08/07 | 630 | 630 | 615 | 615 | 50,000 |
1985/08/06 | 655 | 669 | 640 | 650 | 74,000 |
1985/08/05 | 650 | 650 | 635 | 635 | 70,000 |
1985/08/03 | 581 | 589 | 581 | 589 | 22,000 |
1985/08/02 | 634 | 634 | 619 | 620 | 23,000 |
1985/08/01 | 643 | 655 | 635 | 635 | 44,000 |
1985/07/31 | 635 | 645 | 635 | 645 | 53,000 |
1985/07/30 | 700 | 700 | 668 | 675 | 53,000 |
1985/07/29 | 710 | 715 | 700 | 700 | 77,000 |
1985/07/27 | 710 | 710 | 700 | 705 | 54,000 |
1985/07/26 | 690 | 720 | 685 | 715 | 125,000 |
1985/07/25 | 692 | 699 | 675 | 685 | 82,000 |
1985/07/24 | 711 | 715 | 691 | 700 | 144,000 |
1985/07/23 | 680 | 749 | 680 | 705 | 341,000 |
1985/07/22 | 656 | 678 | 655 | 678 | 136,000 |
1985/07/20 | 632 | 656 | 631 | 656 | 82,000 |
1985/07/19 | 655 | 656 | 631 | 631 | 182,000 |
1985/07/18 | 598 | 658 | 595 | 658 | 150,000 |
1985/07/17 | 590 | 598 | 585 | 598 | 96,000 |
1985/07/16 | 595 | 595 | 570 | 585 | 57,000 |
1985/07/15 | 613 | 613 | 569 | 585 | 180,000 |
1985/07/12 | 581 | 594 | 579 | 585 | 226,000 |
1985/07/11 | 550 | 599 | 549 | 553 | 301,000 |
1985/07/10 | 510 | 540 | 510 | 540 | 127,000 |
1985/07/09 | 503 | 505 | 500 | 505 | 66,000 |
1985/07/08 | 510 | 510 | 500 | 503 | 78,000 |
1985/07/06 | 475 | 510 | 475 | 510 | 53,000 |
1985/07/05 | 480 | 480 | 470 | 475 | 18,000 |
1985/07/04 | 460 | 475 | 460 | 475 | 23,000 |
1985/07/03 | 475 | 480 | 450 | 450 | 29,000 |
1985/07/02 | 470 | 478 | 470 | 473 | 12,000 |
1985/07/01 | 472 | 478 | 470 | 470 | 10,000 |
1985/06/29 | 480 | 480 | 475 | 480 | 8,000 |
1985/06/28 | 471 | 475 | 470 | 471 | 15,000 |
1985/06/27 | 470 | 470 | 470 | 470 | 4,000 |
1985/06/26 | 465 | 470 | 465 | 470 | 9,000 |
1985/06/25 | 471 | 475 | 470 | 470 | 10,000 |
1985/06/24 | 474 | 475 | 473 | 473 | 16,000 |
1985/06/22 | 474 | 482 | 474 | 476 | 16,000 |
1985/06/21 | 482 | 482 | 475 | 479 | 13,000 |
1985/06/20 | 484 | 485 | 483 | 483 | 24,000 |
1985/06/19 | 485 | 485 | 475 | 485 | 25,000 |
1985/06/18 | 466 | 485 | 466 | 485 | 13,000 |
1985/06/17 | 469 | 469 | 461 | 461 | 20,000 |
1985/06/15 | 485 | 485 | 470 | 470 | 10,000 |
1985/06/14 | 480 | 485 | 480 | 485 | 37,000 |
1985/06/13 | 469 | 485 | 469 | 485 | 26,000 |
1985/06/12 | 469 | 469 | 460 | 463 | 15,000 |
1985/06/11 | 475 | 479 | 473 | 473 | 15,000 |
1985/06/10 | 466 | 470 | 465 | 470 | 15,000 |
1985/06/07 | 485 | 490 | 465 | 465 | 18,000 |
1985/06/06 | 470 | 480 | 470 | 480 | 25,000 |
1985/06/05 | 475 | 480 | 460 | 461 | 36,000 |
1985/06/04 | 485 | 485 | 475 | 476 | 37,000 |
1985/06/03 | 498 | 498 | 480 | 485 | 20,000 |
1985/06/01 | 500 | 500 | 498 | 498 | 27,000 |
1985/05/31 | 509 | 509 | 495 | 500 | 57,000 |
1985/05/30 | 505 | 510 | 505 | 509 | 75,000 |
1985/05/29 | 480 | 502 | 478 | 500 | 202,000 |
1985/05/28 | 475 | 479 | 474 | 479 | 32,000 |
1985/05/27 | 474 | 475 | 470 | 475 | 20,000 |
1985/05/25 | 474 | 475 | 470 | 470 | 17,000 |
1985/05/24 | 478 | 478 | 466 | 474 | 62,000 |
1985/05/23 | 480 | 480 | 476 | 480 | 49,000 |
1985/05/22 | 471 | 478 | 465 | 475 | 53,000 |
1985/05/21 | 473 | 475 | 470 | 471 | 59,000 |
1985/05/20 | 473 | 473 | 461 | 470 | 51,000 |
1985/05/18 | 468 | 468 | 458 | 458 | 16,000 |
1985/05/17 | 468 | 470 | 445 | 468 | 60,000 |
1985/05/16 | 460 | 469 | 460 | 468 | 57,000 |
1985/05/15 | 465 | 470 | 460 | 460 | 100,000 |
1985/05/14 | 460 | 465 | 450 | 465 | 65,000 |
1985/05/13 | 451 | 475 | 451 | 466 | 67,000 |
1985/05/10 | 433 | 443 | 432 | 443 | 25,000 |
1985/05/09 | 411 | 438 | 411 | 435 | 24,000 |
1985/05/08 | 409 | 410 | 405 | 410 | 12,000 |
1985/05/07 | 410 | 410 | 405 | 408 | 11,000 |
1985/05/04 | 410 | 410 | 410 | 410 | 2,000 |
1985/05/02 | 420 | 420 | 420 | 420 | 3,000 |
1985/05/01 | 408 | 420 | 405 | 420 | 14,000 |
1985/04/30 | 415 | 415 | 408 | 408 | 11,000 |
1985/04/27 | 411 | 411 | 411 | 411 | 1,000 |
1985/04/26 | 410 | 410 | 405 | 405 | 14,000 |
1985/04/25 | 420 | 420 | 410 | 410 | 7,000 |
1985/04/24 | 411 | 411 | 410 | 410 | 15,000 |
1985/04/23 | 415 | 420 | 410 | 410 | 10,000 |
1985/04/22 | 403 | 415 | 403 | 415 | 6,000 |
1985/04/20 | 405 | 405 | 400 | 402 | 7,000 |
1985/04/18 | 405 | 405 | 400 | 400 | 11,000 |
1985/04/17 | 410 | 410 | 405 | 405 | 19,000 |
1985/04/16 | 410 | 410 | 410 | 410 | 4,000 |
1985/04/15 | 420 | 420 | 410 | 410 | 6,000 |
1985/04/12 | 438 | 438 | 424 | 424 | 6,000 |
1985/04/11 | 430 | 440 | 425 | 439 | 23,000 |
1985/04/09 | 406 | 406 | 405 | 405 | 10,000 |
1985/04/08 | 406 | 406 | 405 | 405 | 11,000 |
1985/04/06 | 407 | 407 | 405 | 405 | 10,000 |
1985/04/05 | 410 | 410 | 408 | 408 | 19,000 |
1985/04/03 | 410 | 411 | 410 | 410 | 18,000 |
1985/04/02 | 410 | 411 | 410 | 410 | 6,000 |
1985/04/01 | 408 | 408 | 408 | 408 | 6,000 |
1985/03/30 | 407 | 407 | 405 | 405 | 25,000 |
1985/03/28 | 406 | 409 | 406 | 409 | 11,000 |
1985/03/27 | 405 | 405 | 401 | 403 | 18,000 |
1985/03/26 | 434 | 434 | 415 | 415 | 14,000 |
1985/03/25 | 430 | 434 | 425 | 434 | 19,000 |
1985/03/23 | 434 | 434 | 434 | 434 | 4,000 |
1985/03/22 | 435 | 435 | 428 | 429 | 16,000 |
1985/03/20 | 447 | 447 | 431 | 436 | 19,000 |
1985/03/19 | 443 | 450 | 440 | 450 | 19,000 |
1985/03/18 | 440 | 445 | 440 | 445 | 28,000 |
1985/03/15 | 430 | 436 | 425 | 425 | 38,000 |
1985/03/14 | 450 | 450 | 435 | 435 | 57,000 |
1985/03/13 | 443 | 445 | 431 | 445 | 47,000 |
1985/03/12 | 455 | 455 | 435 | 438 | 75,000 |
1985/03/11 | 474 | 477 | 460 | 460 | 149,000 |
1985/03/08 | 480 | 485 | 463 | 469 | 257,000 |
1985/03/07 | 450 | 486 | 449 | 480 | 382,000 |
1985/03/06 | 439 | 450 | 432 | 450 | 91,000 |
1985/03/05 | 410 | 444 | 410 | 444 | 47,000 |
1985/03/04 | 413 | 419 | 405 | 405 | 12,000 |
1985/03/02 | 410 | 412 | 410 | 412 | 5,000 |
1985/03/01 | 400 | 407 | 400 | 407 | 26,000 |
1985/02/28 | 404 | 405 | 400 | 400 | 37,000 |
1985/02/26 | 444 | 450 | 440 | 448 | 35,000 |
1985/02/25 | 451 | 460 | 449 | 450 | 44,000 |
1985/02/23 | 458 | 459 | 450 | 452 | 69,000 |
1985/02/22 | 444 | 464 | 440 | 450 | 265,000 |
1985/02/21 | 454 | 455 | 436 | 439 | 226,000 |
1985/02/20 | 430 | 450 | 424 | 447 | 251,000 |
1985/02/19 | 410 | 430 | 408 | 430 | 129,000 |
1985/02/18 | 400 | 410 | 400 | 410 | 40,000 |
1985/02/16 | 401 | 401 | 401 | 401 | 3,000 |
1985/02/15 | 400 | 405 | 400 | 401 | 13,000 |
1985/02/14 | 408 | 408 | 400 | 405 | 24,000 |
1985/02/13 | 409 | 409 | 407 | 408 | 24,000 |
1985/02/12 | 401 | 410 | 396 | 410 | 44,000 |
1985/02/08 | 409 | 410 | 395 | 395 | 33,000 |
1985/02/07 | 421 | 425 | 410 | 411 | 78,000 |
1985/02/06 | 400 | 428 | 399 | 420 | 172,000 |
1985/02/05 | 386 | 413 | 386 | 400 | 26,000 |
1985/02/04 | 380 | 385 | 380 | 381 | 18,000 |
1985/02/02 | 377 | 380 | 371 | 380 | 15,000 |
1985/02/01 | 371 | 380 | 371 | 380 | 8,000 |
1985/01/31 | 370 | 370 | 370 | 370 | 10,000 |
1985/01/30 | 370 | 370 | 370 | 370 | 16,000 |
1985/01/29 | 369 | 370 | 368 | 370 | 18,000 |
1985/01/28 | 368 | 368 | 368 | 368 | 4,000 |
1985/01/26 | 369 | 369 | 369 | 369 | 4,000 |
1985/01/25 | 369 | 369 | 369 | 369 | 2,000 |
1985/01/22 | 366 | 370 | 365 | 370 | 16,000 |
1985/01/21 | 370 | 370 | 365 | 365 | 9,000 |
1985/01/19 | 369 | 370 | 369 | 370 | 6,000 |
1985/01/18 | 369 | 369 | 369 | 369 | 2,000 |
1985/01/17 | 369 | 369 | 369 | 369 | 2,000 |
1985/01/16 | 369 | 370 | 365 | 370 | 15,000 |
1985/01/14 | 368 | 368 | 368 | 368 | 3,000 |
1985/01/11 | 370 | 370 | 368 | 368 | 3,000 |
1985/01/10 | 362 | 370 | 362 | 370 | 7,000 |
1985/01/09 | 365 | 365 | 361 | 361 | 14,000 |
1985/01/08 | 365 | 365 | 361 | 365 | 20,000 |
1985/01/07 | 366 | 366 | 365 | 365 | 13,000 |
1985/01/05 | 366 | 366 | 365 | 365 | 4,000 |
1985/01/04 | 366 | 366 | 366 | 366 | 2,000 |