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
1990/12/28 2,410 2,450 2,410 2,450 13,000
1990/12/27 2,400 2,450 2,400 2,450 28,000
1990/12/26 2,400 2,400 2,400 2,400 9,000
1990/12/14 2,400 2,400 2,400 2,400 1,000
1990/12/13 2,400 2,500 2,400 2,470 60,000
1990/12/12 2,400 2,400 2,400 2,400 3,000
1990/12/11 2,400 2,400 2,400 2,400 1,000
1990/12/10 2,400 2,480 2,400 2,400 30,000
1990/12/07 2,290 2,400 2,290 2,400 9,000
1990/12/05 2,290 2,290 2,290 2,290 5,000
1990/11/29 2,380 2,470 2,370 2,370 54,000
1990/11/28 2,260 2,370 2,260 2,350 43,000
1990/11/26 2,300 2,300 2,250 2,250 7,000
1990/11/22 2,260 2,300 2,260 2,300 10,000
1990/11/21 2,250 2,300 2,250 2,300 10,000
1990/11/20 2,250 2,250 2,250 2,250 11,000
1990/11/16 2,250 2,300 2,250 2,250 30,000
1990/11/15 2,250 2,260 2,250 2,260 6,000
1990/11/14 2,300 2,300 2,270 2,270 12,000
1990/11/07 2,350 2,350 2,350 2,350 5,000
1990/11/05 2,400 2,400 2,400 2,400 2,000
1990/10/25 2,360 2,400 2,360 2,360 7,000
1990/10/24 2,350 2,350 2,350 2,350 2,000
1990/10/23 2,350 2,380 2,350 2,380 2,000
1990/10/22 2,350 2,350 2,300 2,350 6,000
1990/10/19 2,330 2,350 2,310 2,310 20,000
1990/10/18 2,310 2,360 2,310 2,350 70,000
1990/10/17 2,290 2,330 2,290 2,310 29,000
1990/10/16 2,220 2,370 2,220 2,370 92,000
1990/10/15 2,100 2,190 2,100 2,180 8,000
1990/10/12 1,970 2,010 1,850 2,010 26,000
1990/10/11 2,010 2,010 2,010 2,010 1,000
1990/10/09 1,980 1,980 1,980 1,980 3,000
1990/10/05 1,940 1,950 1,920 1,950 14,000
1990/10/03 1,930 1,930 1,920 1,920 9,000
1990/10/02 1,900 1,930 1,900 1,930 19,000
1990/09/27 1,990 2,000 1,990 2,000 28,000
1990/09/26 2,190 2,190 2,190 2,190 16,000
1990/09/21 2,230 2,230 2,150 2,230 26,000
1990/09/20 2,250 2,250 2,250 2,250 2,000
1990/09/19 2,250 2,260 2,250 2,250 4,000
1990/09/18 2,260 2,260 2,250 2,250 4,000
1990/09/13 2,250 2,250 2,250 2,250 4,000
1990/09/12 2,250 2,250 2,250 2,250 9,000
1990/09/11 2,270 2,270 2,270 2,270 7,000
1990/09/10 2,250 2,250 2,250 2,250 66,000
1990/09/07 2,290 2,290 2,290 2,290 1,000
1990/09/06 2,300 2,300 2,300 2,300 8,000
1990/09/04 2,450 2,500 2,440 2,440 18,000
1990/09/03 2,450 2,490 2,450 2,450 15,000
1990/08/31 2,450 2,450 2,450 2,450 1,000
1990/08/30 2,380 2,500 2,380 2,430 26,000
1990/08/29 2,370 2,420 2,370 2,420 7,000
1990/08/28 2,490 2,490 2,450 2,450 6,000
1990/08/27 2,340 2,380 2,340 2,370 18,000
1990/08/24 2,350 2,380 2,350 2,380 22,000
1990/08/23 2,380 2,400 2,380 2,380 48,000
1990/08/22 2,420 2,420 2,420 2,420 3,000
1990/08/21 2,500 2,500 2,500 2,500 2,000
1990/08/17 2,500 2,500 2,500 2,500 1,000
1990/08/16 2,560 2,560 2,560 2,560 1,000
1990/08/14 2,400 2,540 2,400 2,540 7,000
1990/08/13 2,540 2,540 2,540 2,540 5,000
1990/08/10 2,580 2,580 2,540 2,540 18,000
1990/08/09 2,620 2,620 2,560 2,560 11,000
1990/08/08 2,560 2,600 2,560 2,600 7,000
1990/08/03 2,720 2,720 2,720 2,720 1,000
1990/08/02 2,740 2,740 2,740 2,740 5,000
1990/08/01 2,700 2,700 2,610 2,700 31,000
1990/07/31 2,710 2,720 2,710 2,710 38,000
1990/07/30 2,740 2,740 2,710 2,710 14,000
1990/07/27 2,700 2,740 2,700 2,740 21,000
1990/07/26 2,710 2,710 2,660 2,670 21,000
1990/07/24 2,700 2,700 2,660 2,700 10,000
1990/07/23 2,710 2,730 2,700 2,700 10,000
1990/07/19 2,890 2,890 2,800 2,800 9,000
1990/07/18 2,890 2,890 2,820 2,850 10,000
1990/07/17 2,910 2,940 2,880 2,900 24,000
1990/07/16 2,910 2,950 2,900 2,950 29,000
1990/07/13 2,830 2,870 2,830 2,870 28,000
1990/07/12 2,870 2,890 2,830 2,830 36,000
1990/07/11 2,830 2,870 2,830 2,870 6,000
1990/07/10 2,880 2,880 2,860 2,870 34,000
1990/07/09 2,930 2,930 2,860 2,890 36,000
1990/07/06 2,930 2,930 2,850 2,900 16,000
1990/07/05 2,930 2,960 2,910 2,910 34,000
1990/07/04 2,930 2,930 2,900 2,920 35,000
1990/07/03 2,920 2,930 2,910 2,910 30,000
1990/07/02 2,880 2,880 2,860 2,870 46,000
1990/06/29 2,880 2,910 2,870 2,900 66,000
1990/06/28 2,760 2,820 2,760 2,800 57,000
1990/06/27 2,690 2,750 2,690 2,750 105,000
1990/06/25 2,700 2,700 2,700 2,700 20,000
1990/06/22 2,710 2,720 2,660 2,720 43,000
1990/06/21 2,720 2,720 2,690 2,700 61,000
1990/06/20 2,640 2,700 2,600 2,700 74,000
1990/06/19 2,650 2,650 2,640 2,640 25,000
1990/06/18 2,680 2,700 2,640 2,670 128,000
1990/06/15 2,560 2,650 2,560 2,650 145,000
1990/06/14 2,480 2,580 2,480 2,570 72,000
1990/06/13 2,470 2,500 2,450 2,490 69,000
1990/06/12 2,390 2,460 2,390 2,460 51,000
1990/06/11 2,430 2,430 2,400 2,400 9,000
1990/06/08 2,360 2,460 2,350 2,430 238,000
1990/06/07 2,260 2,400 2,240 2,400 262,000
1990/06/06 2,250 2,250 2,220 2,250 43,000
1990/06/05 2,180 2,250 2,160 2,250 102,000
1990/06/04 2,200 2,200 2,160 2,160 21,000
1990/06/01 2,240 2,240 2,150 2,160 8,000
1990/05/31 2,260 2,260 2,250 2,250 7,000
1990/05/30 2,150 2,320 2,150 2,300 16,000
1990/05/29 2,120 2,120 2,120 2,120 1,000
1990/05/28 2,200 2,200 2,170 2,170 14,000
1990/05/25 2,200 2,200 2,200 2,200 11,000
1990/05/24 2,120 2,120 2,120 2,120 4,000
1990/05/23 2,130 2,130 2,120 2,120 6,000
1990/05/22 2,100 2,100 2,100 2,100 2,000
1990/05/18 2,160 2,220 2,150 2,160 41,000
1990/05/17 2,160 2,160 2,160 2,160 1,000
1990/05/16 2,240 2,250 2,230 2,250 17,000
1990/05/15 2,190 2,250 2,190 2,250 54,000
1990/05/14 2,160 2,160 2,160 2,160 10,000
1990/05/11 2,100 2,150 2,100 2,150 9,000
1990/05/10 2,140 2,140 2,100 2,100 8,000
1990/05/09 2,090 2,090 2,060 2,060 19,000
1990/05/08 2,050 2,090 2,050 2,090 6,000
1990/05/07 1,990 2,050 1,990 2,050 31,000
1990/05/02 1,900 1,900 1,900 1,900 4,000
1990/05/01 1,860 1,860 1,860 1,860 1,000
1990/04/26 1,950 1,950 1,950 1,950 9,000
1990/04/25 1,950 1,950 1,950 1,950 13,000
1990/04/24 1,950 1,950 1,950 1,950 3,000
1990/04/23 1,940 1,950 1,940 1,950 3,000
1990/04/20 1,920 1,920 1,920 1,920 7,000
1990/04/19 1,900 1,940 1,850 1,920 23,000
1990/04/18 1,900 1,900 1,900 1,900 2,000
1990/04/13 1,990 2,000 1,990 2,000 2,000
1990/04/10 2,000 2,000 2,000 2,000 5,000
1990/04/09 2,000 2,000 2,000 2,000 11,000
1990/04/05 2,030 2,030 1,990 1,990 41,000
1990/04/03 2,100 2,110 2,040 2,110 26,000
1990/04/02 2,070 2,150 2,070 2,150 31,000
1990/03/30 2,190 2,220 2,190 2,190 54,000
1990/03/29 2,100 2,200 2,060 2,200 45,000
1990/03/28 2,090 2,090 2,090 2,090 5,000
1990/03/27 2,010 2,050 2,010 2,050 38,000
1990/03/26 1,990 2,000 1,940 2,000 109,000
1990/03/23 2,000 2,000 1,960 2,000 12,000
1990/03/22 2,050 2,050 1,960 2,050 35,000
1990/03/20 2,140 2,140 2,100 2,100 15,000
1990/03/19 2,180 2,180 2,180 2,180 2,000
1990/03/16 2,200 2,200 2,180 2,200 68,000
1990/03/15 2,200 2,210 2,190 2,200 99,000
1990/03/14 2,200 2,200 2,180 2,180 11,000
1990/03/13 2,250 2,250 2,200 2,200 24,000
1990/03/12 2,270 2,270 2,250 2,250 12,000
1990/03/09 2,190 2,280 2,190 2,280 13,000
1990/03/08 2,190 2,220 2,190 2,190 30,000
1990/03/07 2,220 2,250 2,210 2,230 33,000
1990/03/06 2,200 2,220 2,200 2,220 16,000
1990/03/05 2,180 2,180 2,120 2,180 40,000
1990/03/02 2,200 2,200 2,160 2,200 17,000
1990/03/01 2,060 2,220 2,060 2,220 39,000
1990/02/28 1,980 2,020 1,980 2,020 6,000
1990/02/27 1,960 1,960 1,910 1,910 3,000
1990/02/26 2,010 2,010 1,860 1,860 24,000
1990/02/23 2,060 2,060 2,050 2,050 27,000
1990/02/22 2,180 2,180 2,010 2,010 11,000
1990/02/21 2,200 2,200 2,200 2,200 12,000
1990/02/20 2,210 2,210 2,210 2,210 4,000
1990/02/19 2,290 2,290 2,290 2,290 4,000
1990/02/16 2,290 2,300 2,290 2,300 23,000
1990/02/15 2,220 2,290 2,180 2,290 43,000
1990/02/14 2,280 2,320 2,230 2,230 7,000
1990/02/13 2,350 2,360 2,280 2,280 26,000
1990/02/09 2,350 2,380 2,290 2,360 204,000
1990/02/08 2,220 2,360 2,200 2,350 404,000
1990/02/07 2,100 2,210 2,100 2,210 266,000
1990/02/06 2,060 2,080 2,060 2,070 22,000
1990/02/05 2,080 2,080 2,060 2,070 20,000
1990/02/02 2,070 2,080 2,050 2,050 53,000
1990/02/01 2,070 2,070 2,000 2,060 21,000
1990/01/31 2,080 2,080 2,060 2,070 41,000
1990/01/30 2,080 2,120 2,080 2,120 16,000
1990/01/29 2,120 2,120 2,030 2,120 29,000
1990/01/26 2,120 2,130 2,120 2,120 46,000
1990/01/25 2,140 2,140 2,130 2,130 29,000
1990/01/24 2,130 2,130 2,120 2,130 29,000
1990/01/23 2,130 2,140 2,100 2,100 20,000
1990/01/22 2,110 2,190 2,100 2,100 57,000
1990/01/19 2,150 2,150 2,100 2,100 95,000
1990/01/18 2,200 2,250 2,150 2,150 254,000
1990/01/17 2,020 2,220 2,020 2,210 272,000
1990/01/16 2,080 2,080 2,030 2,040 135,000
1990/01/12 2,000 2,200 2,000 2,160 651,000
1990/01/11 1,860 1,950 1,850 1,950 311,000
1990/01/10 1,880 1,920 1,850 1,850 87,000
1990/01/09 1,850 1,880 1,850 1,850 47,000
1990/01/08 1,810 1,820 1,780 1,820 44,000
1990/01/04 1,810 1,810 1,810 1,810 2,000

このページの先頭へ