日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,060 1,100 1,050 1,090 61,000
1986/12/26 1,010 1,050 1,010 1,050 41,000
1986/12/25 1,020 1,020 1,000 1,010 17,000
1986/12/24 995 1,030 995 1,010 31,000
1986/12/23 1,060 1,060 1,010 1,010 20,000
1986/12/22 1,020 1,050 1,000 1,050 23,000
1986/12/19 986 1,000 986 1,000 4,000
1986/12/18 991 991 985 985 4,000
1986/12/17 999 1,000 990 990 8,000
1986/12/16 1,010 1,010 1,000 1,000 18,000
1986/12/15 1,000 1,010 1,000 1,000 13,000
1986/12/12 1,000 1,020 1,000 1,010 14,000
1986/12/11 1,020 1,020 1,000 1,000 15,000
1986/12/10 1,020 1,040 1,020 1,020 24,000
1986/12/09 1,010 1,020 1,010 1,020 8,000
1986/12/06 1,020 1,050 1,020 1,020 10,000
1986/12/05 1,050 1,050 1,020 1,020 32,000
1986/12/04 1,080 1,090 1,080 1,090 12,000
1986/12/03 1,100 1,110 1,090 1,090 43,000
1986/12/02 1,110 1,120 1,070 1,080 70,000
1986/12/01 1,080 1,110 1,080 1,110 48,000
1986/11/29 1,030 1,080 1,030 1,080 23,000
1986/11/28 1,010 1,040 1,000 1,030 54,000
1986/11/27 1,030 1,040 1,020 1,020 16,000
1986/11/26 1,010 1,040 990 1,010 55,000
1986/11/25 997 1,010 992 1,000 35,000
1986/11/22 990 990 972 972 10,000
1986/11/21 1,000 1,010 990 990 56,000
1986/11/20 950 986 950 980 33,000
1986/11/19 890 910 890 910 15,000
1986/11/18 900 900 900 900 2,000
1986/11/17 906 906 905 905 3,000
1986/11/14 900 900 900 900 1,000
1986/11/13 900 905 900 900 4,000
1986/11/12 880 880 880 880 4,000
1986/11/11 872 872 872 872 2,000
1986/11/10 870 870 870 870 1,000
1986/11/07 866 866 866 866 1,000
1986/11/06 870 880 870 880 2,000
1986/11/04 870 880 870 880 4,000
1986/11/01 880 880 880 880 1,000
1986/10/31 880 880 880 880 1,000
1986/10/30 855 879 855 879 7,000
1986/10/29 852 860 852 860 3,000
1986/10/28 851 860 850 850 12,000
1986/10/24 861 861 859 861 4,000
1986/10/23 804 869 804 860 25,000
1986/10/21 870 870 860 860 6,000
1986/10/20 860 880 860 870 26,000
1986/10/17 850 870 850 865 24,000
1986/10/15 850 850 850 850 6,000
1986/10/14 850 850 850 850 1,000
1986/10/13 850 850 850 850 3,000
1986/10/08 850 850 850 850 2,000
1986/10/07 840 850 840 850 4,000
1986/10/06 821 840 821 840 8,000
1986/10/04 840 840 820 820 18,000
1986/10/02 850 850 850 850 3,000
1986/10/01 879 879 870 870 17,000
1986/09/30 890 890 890 890 1,000
1986/09/29 891 899 890 890 5,000
1986/09/27 909 909 909 909 5,000
1986/09/25 949 949 949 949 9,000
1986/09/22 899 899 899 899 3,000
1986/09/19 880 900 880 900 11,000
1986/09/18 850 871 850 871 22,000
1986/09/17 860 860 860 860 7,000
1986/09/16 880 880 880 880 9,000
1986/09/11 944 949 940 940 13,000
1986/09/10 944 944 944 944 1,000
1986/09/09 945 950 940 945 19,000
1986/09/08 940 950 940 950 5,000
1986/09/06 950 956 950 956 6,000
1986/09/04 960 960 960 960 1,000
1986/09/03 965 965 965 965 7,000
1986/09/02 962 980 962 962 8,000
1986/09/01 970 975 960 960 10,000
1986/08/30 967 967 966 966 9,000
1986/08/29 966 967 947 947 7,000
1986/08/28 966 966 966 966 5,000
1986/08/27 940 940 940 940 11,000
1986/08/26 941 941 935 935 11,000
1986/08/25 921 931 921 931 3,000
1986/08/23 951 951 920 920 12,000
1986/08/22 960 960 950 950 7,000
1986/08/21 992 992 980 980 13,000
1986/08/20 1,000 1,000 981 981 18,000
1986/08/19 1,020 1,020 1,020 1,020 12,000
1986/08/18 1,020 1,020 1,020 1,020 3,000
1986/08/15 1,010 1,030 1,010 1,030 8,000
1986/08/14 1,010 1,010 1,000 1,000 23,000
1986/08/13 1,010 1,030 1,010 1,020 10,000
1986/08/12 1,000 1,030 999 1,010 14,000
1986/08/11 1,020 1,030 995 1,030 27,000
1986/08/08 985 995 985 995 5,000
1986/08/07 999 1,000 985 985 6,000
1986/08/06 1,010 1,010 981 982 13,000
1986/08/05 1,000 1,000 1,000 1,000 6,000
1986/08/04 1,030 1,030 999 999 14,000
1986/08/01 1,030 1,040 1,030 1,030 8,000
1986/07/31 1,040 1,050 1,030 1,050 15,000
1986/07/30 1,050 1,060 1,050 1,060 16,000
1986/07/29 1,060 1,080 1,030 1,070 21,000
1986/07/28 1,110 1,110 1,070 1,070 92,000
1986/07/26 1,070 1,070 1,070 1,070 73,000
1986/07/25 953 953 950 952 26,000
1986/07/24 951 968 951 953 12,000
1986/07/23 953 953 940 946 16,000
1986/07/22 969 970 960 963 11,000
1986/07/21 972 975 971 971 9,000
1986/07/19 990 990 990 990 2,000
1986/07/18 990 990 990 990 3,000
1986/07/16 1,000 1,000 1,000 1,000 29,000
1986/07/15 1,000 1,030 999 1,010 40,000
1986/07/14 971 984 971 984 5,000
1986/07/11 981 990 981 984 15,000
1986/07/10 990 990 971 971 13,000
1986/07/09 1,010 1,020 990 990 16,000
1986/07/08 998 1,010 980 1,000 37,000
1986/07/07 1,020 1,020 996 996 36,000
1986/07/05 986 1,020 985 1,020 17,000
1986/07/04 994 997 985 985 8,000
1986/07/03 1,010 1,050 1,000 1,000 37,000
1986/07/02 1,020 1,020 1,000 1,020 50,000
1986/07/01 972 1,010 972 1,010 36,000
1986/06/30 961 965 961 962 17,000
1986/06/28 980 985 980 985 5,000
1986/06/27 1,000 1,020 990 1,000 57,000
1986/06/26 999 1,020 991 1,020 58,000
1986/06/25 955 1,020 955 999 106,000
1986/06/24 940 960 940 960 17,000
1986/06/23 950 950 946 950 6,000
1986/06/21 951 965 950 950 33,000
1986/06/20 978 979 965 965 9,000
1986/06/19 950 977 950 976 17,000
1986/06/18 939 950 934 950 18,000
1986/06/17 941 963 941 950 16,000
1986/06/16 969 980 940 940 72,000
1986/06/13 890 971 890 971 85,000
1986/06/12 891 895 890 890 14,000
1986/06/11 895 895 891 891 17,000
1986/06/10 905 905 895 900 11,000
1986/06/09 907 925 907 925 14,000
1986/06/07 930 930 925 925 17,000
1986/06/06 890 911 890 905 55,000
1986/06/05 905 910 890 892 65,000
1986/06/04 904 911 904 906 23,000
1986/06/03 911 920 905 914 22,000
1986/06/02 890 900 890 900 41,000
1986/05/31 913 914 913 914 4,000
1986/05/30 919 930 909 915 31,000
1986/05/29 919 919 902 909 12,000
1986/05/28 890 909 890 909 56,000
1986/05/27 880 890 878 890 13,000
1986/05/26 876 890 876 890 9,000
1986/05/24 870 873 870 873 5,000
1986/05/23 868 890 868 890 18,000
1986/05/22 861 870 861 866 7,000
1986/05/21 860 860 860 860 7,000
1986/05/20 870 870 855 870 21,000
1986/05/17 891 894 870 894 14,000
1986/05/16 900 907 889 890 14,000
1986/05/15 889 910 889 910 24,000
1986/05/14 888 899 881 899 11,000
1986/05/13 890 900 889 900 23,000
1986/05/12 900 920 888 920 24,000
1986/05/09 949 949 930 930 19,000
1986/05/08 950 960 930 958 71,000
1986/05/07 914 950 910 950 45,000
1986/05/06 940 945 923 924 23,000
1986/05/02 980 980 920 940 61,000
1986/05/01 945 990 937 990 289,000
1986/04/30 900 945 900 945 195,000
1986/04/28 886 900 886 887 62,000
1986/04/26 905 909 890 901 61,000
1986/04/25 900 915 890 895 147,000
1986/04/24 878 899 870 890 135,000
1986/04/23 870 880 860 878 104,000
1986/04/22 849 865 844 865 114,000
1986/04/21 840 845 829 835 82,000
1986/04/19 829 840 820 840 60,000
1986/04/18 833 838 820 820 85,000
1986/04/17 838 840 815 823 103,000
1986/04/16 799 839 799 839 89,000
1986/04/15 817 817 809 815 73,000
1986/04/14 797 810 785 809 61,000
1986/04/11 798 799 791 798 32,000
1986/04/10 791 811 790 800 49,000
1986/04/09 751 800 751 792 64,000
1986/04/08 740 745 740 741 18,000
1986/04/07 720 735 720 735 13,000
1986/04/05 719 723 710 712 15,000
1986/04/04 730 730 715 719 14,000
1986/04/03 730 732 730 730 13,000
1986/04/02 740 740 735 738 9,000
1986/04/01 760 760 730 730 18,000
1986/03/31 765 765 751 751 12,000
1986/03/29 731 760 731 760 22,000
1986/03/28 740 740 731 731 9,000
1986/03/27 740 750 730 730 29,000
1986/03/26 730 750 730 750 24,000
1986/03/25 711 725 707 725 50,000
1986/03/24 723 726 706 706 26,000
1986/03/22 740 740 722 722 64,000
1986/03/20 755 755 740 740 41,000
1986/03/19 779 785 745 745 35,000
1986/03/18 745 780 745 780 69,000
1986/03/17 769 770 740 740 44,000
1986/03/15 770 775 750 770 27,000
1986/03/14 789 789 776 776 26,000
1986/03/13 797 797 791 791 22,000
1986/03/12 772 777 771 777 22,000
1986/03/10 800 805 800 803 25,000
1986/03/07 805 819 800 800 34,000
1986/03/06 785 805 785 805 43,000
1986/03/05 770 785 770 785 31,000
1986/03/04 790 790 762 770 12,000
1986/03/03 760 797 750 797 39,000
1986/03/01 773 775 760 760 42,000
1986/02/28 798 800 783 783 38,000
1986/02/27 798 803 791 791 49,000
1986/02/26 838 845 791 791 78,000
1986/02/25 845 845 825 837 111,000
1986/02/24 820 850 810 850 305,000
1986/02/22 764 790 764 786 97,000
1986/02/21 735 760 735 760 93,000
1986/02/20 740 743 730 731 52,000
1986/02/19 727 751 725 750 179,000
1986/02/18 683 725 680 725 138,000
1986/02/17 671 680 671 680 23,000
1986/02/15 671 672 671 671 20,000
1986/02/14 680 681 673 673 31,000
1986/02/13 681 690 681 684 37,000
1986/02/12 689 689 681 685 47,000
1986/02/10 680 690 675 690 44,000
1986/02/07 699 699 675 675 59,000
1986/02/06 700 700 685 693 67,000
1986/02/05 695 700 684 684 81,000
1986/02/04 680 700 680 688 124,000
1986/02/03 659 670 658 670 51,000
1986/02/01 650 657 641 654 22,000
1986/01/31 633 640 633 640 35,000
1986/01/30 631 640 630 630 28,000
1986/01/29 640 641 630 635 25,000
1986/01/28 670 670 627 650 42,000
1986/01/27 645 670 640 670 251,000
1986/01/25 655 655 646 646 93,000
1986/01/24 566 595 560 595 45,000
1986/01/23 566 566 565 566 7,000
1986/01/22 565 565 565 565 5,000
1986/01/21 576 576 565 565 7,000
1986/01/20 572 580 572 576 9,000
1986/01/18 563 575 563 570 4,000
1986/01/17 563 563 563 563 5,000
1986/01/16 584 584 565 565 17,000
1986/01/14 585 595 575 575 18,000
1986/01/13 570 585 570 585 12,000
1986/01/10 555 570 555 570 12,000
1986/01/09 580 580 553 555 22,000
1986/01/08 560 570 560 570 6,000
1986/01/07 540 551 540 551 6,000
1986/01/06 550 550 550 550 7,000
1986/01/04 585 585 585 585 3,000

このページの先頭へ