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 |
---|---|---|---|---|---|
1991/12/20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1991/12/19 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
1991/12/18 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 |
1991/12/17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1991/12/16 | 1,990 | 2,030 | 1,990 | 2,030 | 2,000 |
1991/12/10 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
1991/12/09 | 2,030 | 2,030 | 2,030 | 2,030 | 8,000 |
1991/12/06 | 2,040 | 2,040 | 2,020 | 2,020 | 10,000 |
1991/12/04 | 2,060 | 2,100 | 2,060 | 2,100 | 13,000 |
1991/12/02 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 |
1991/11/29 | 2,100 | 2,100 | 2,080 | 2,080 | 2,000 |
1991/11/05 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 |
1991/10/31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1991/10/29 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 |
1991/10/28 | 2,250 | 2,270 | 2,250 | 2,270 | 4,000 |
1991/10/21 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
1991/10/18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1991/10/15 | 2,330 | 2,350 | 2,330 | 2,350 | 9,000 |
1991/10/14 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1991/10/11 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 |
1991/10/09 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
1991/10/08 | 2,310 | 2,340 | 2,300 | 2,300 | 44,000 |
1991/10/07 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
1991/10/04 | 2,350 | 2,350 | 2,300 | 2,310 | 17,000 |
1991/10/03 | 2,340 | 2,400 | 2,340 | 2,350 | 12,000 |
1991/10/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1991/10/01 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 |
1991/09/30 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 |
1991/09/27 | 2,240 | 2,260 | 2,240 | 2,250 | 33,000 |
1991/09/25 | 2,140 | 2,200 | 2,130 | 2,200 | 13,000 |
1991/09/24 | 2,210 | 2,220 | 2,100 | 2,150 | 30,000 |
1991/09/20 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 |
1991/09/19 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 |
1991/09/17 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 |
1991/09/13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1991/09/03 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1991/08/28 | 2,190 | 2,190 | 2,190 | 2,190 | 21,000 |
1991/08/26 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
1991/08/22 | 2,240 | 2,240 | 2,200 | 2,200 | 17,000 |
1991/08/21 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
1991/08/19 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 |
1991/08/14 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 |
1991/08/13 | 2,310 | 2,310 | 2,310 | 2,310 | 4,000 |
1991/08/09 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
1991/08/08 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 |
1991/08/07 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
1991/08/05 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
1991/08/02 | 2,440 | 2,440 | 2,420 | 2,420 | 8,000 |
1991/08/01 | 2,460 | 2,460 | 2,370 | 2,370 | 24,000 |
1991/07/30 | 2,330 | 2,380 | 2,330 | 2,340 | 56,000 |
1991/07/29 | 2,410 | 2,410 | 2,370 | 2,370 | 5,000 |
1991/07/26 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
1991/07/25 | 2,460 | 2,460 | 2,460 | 2,460 | 5,000 |
1991/07/24 | 2,430 | 2,460 | 2,410 | 2,460 | 8,000 |
1991/07/23 | 2,430 | 2,430 | 2,410 | 2,410 | 7,000 |
1991/07/22 | 2,350 | 2,430 | 2,350 | 2,430 | 5,000 |
1991/07/19 | 2,300 | 2,350 | 2,300 | 2,350 | 16,000 |
1991/07/18 | 2,350 | 2,350 | 2,300 | 2,300 | 3,000 |
1991/07/17 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 |
1991/07/12 | 2,410 | 2,450 | 2,370 | 2,450 | 9,000 |
1991/07/11 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 |
1991/07/10 | 2,400 | 2,450 | 2,400 | 2,450 | 11,000 |
1991/07/09 | 2,450 | 2,450 | 2,350 | 2,350 | 11,000 |
1991/07/08 | 2,550 | 2,550 | 2,450 | 2,450 | 22,000 |
1991/07/05 | 2,510 | 2,550 | 2,510 | 2,550 | 10,000 |
1991/07/04 | 2,560 | 2,570 | 2,560 | 2,560 | 10,000 |
1991/07/03 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 |
1991/07/02 | 2,630 | 2,650 | 2,580 | 2,590 | 32,000 |
1991/07/01 | 2,630 | 2,630 | 2,630 | 2,630 | 10,000 |
1991/06/28 | 2,700 | 2,700 | 2,600 | 2,600 | 9,000 |
1991/06/27 | 2,660 | 2,690 | 2,650 | 2,690 | 15,000 |
1991/06/26 | 2,770 | 2,800 | 2,700 | 2,700 | 20,000 |
1991/06/25 | 2,750 | 2,810 | 2,710 | 2,810 | 7,000 |
1991/06/24 | 2,890 | 2,890 | 2,820 | 2,830 | 5,000 |
1991/06/21 | 2,790 | 2,890 | 2,790 | 2,850 | 204,000 |
1991/06/20 | 2,800 | 2,820 | 2,760 | 2,760 | 14,000 |
1991/06/19 | 2,840 | 2,860 | 2,800 | 2,840 | 134,000 |
1991/06/18 | 2,740 | 2,860 | 2,740 | 2,810 | 179,000 |
1991/06/17 | 2,860 | 2,860 | 2,780 | 2,780 | 20,000 |
1991/06/14 | 2,780 | 2,880 | 2,770 | 2,870 | 213,000 |
1991/06/13 | 2,610 | 2,790 | 2,610 | 2,780 | 182,000 |
1991/06/12 | 2,590 | 2,600 | 2,570 | 2,570 | 37,000 |
1991/06/11 | 2,560 | 2,570 | 2,500 | 2,570 | 9,000 |
1991/06/10 | 2,590 | 2,590 | 2,560 | 2,560 | 58,000 |
1991/06/07 | 2,540 | 2,550 | 2,480 | 2,500 | 14,000 |
1991/06/06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1991/06/05 | 2,510 | 2,510 | 2,500 | 2,500 | 11,000 |
1991/06/04 | 2,550 | 2,560 | 2,520 | 2,550 | 6,000 |
1991/06/03 | 2,590 | 2,590 | 2,550 | 2,550 | 7,000 |
1991/05/31 | 2,520 | 2,550 | 2,510 | 2,550 | 23,000 |
1991/05/30 | 2,590 | 2,680 | 2,400 | 2,400 | 109,000 |
1991/05/29 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
1991/05/28 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
1991/05/24 | 2,560 | 2,560 | 2,550 | 2,550 | 2,000 |
1991/05/22 | 2,600 | 2,600 | 2,550 | 2,550 | 16,000 |
1991/05/21 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
1991/05/20 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
1991/05/17 | 2,500 | 2,600 | 2,460 | 2,600 | 13,000 |
1991/05/16 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 |
1991/05/15 | 2,560 | 2,560 | 2,560 | 2,560 | 3,000 |
1991/05/14 | 2,550 | 2,600 | 2,550 | 2,600 | 3,000 |
1991/05/13 | 2,580 | 2,600 | 2,550 | 2,600 | 6,000 |
1991/05/10 | 2,550 | 2,580 | 2,500 | 2,500 | 46,000 |
1991/05/09 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 |
1991/05/07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1991/04/30 | 2,500 | 2,500 | 2,500 | 2,500 | 30,000 |
1991/04/25 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
1991/04/24 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
1991/04/22 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
1991/04/15 | 2,630 | 2,650 | 2,600 | 2,650 | 14,000 |
1991/04/12 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
1991/04/11 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
1991/04/10 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
1991/04/09 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1991/04/08 | 2,590 | 2,590 | 2,570 | 2,570 | 65,000 |
1991/04/03 | 2,580 | 2,580 | 2,560 | 2,580 | 10,000 |
1991/04/02 | 2,490 | 2,500 | 2,490 | 2,500 | 43,000 |
1991/04/01 | 2,460 | 2,500 | 2,460 | 2,500 | 41,000 |
1991/03/29 | 2,500 | 2,500 | 2,500 | 2,500 | 11,000 |
1991/03/27 | 2,500 | 2,500 | 2,500 | 2,500 | 24,000 |
1991/03/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1991/03/22 | 2,500 | 2,530 | 2,500 | 2,530 | 7,000 |
1991/03/11 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
1991/03/08 | 2,580 | 2,580 | 2,580 | 2,580 | 6,000 |
1991/03/07 | 2,500 | 2,580 | 2,500 | 2,580 | 14,000 |
1991/03/06 | 2,480 | 2,500 | 2,480 | 2,500 | 11,000 |
1991/03/05 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 |
1991/03/04 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
1991/02/28 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 |
1991/02/27 | 2,500 | 2,500 | 2,500 | 2,500 | 17,000 |
1991/02/26 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
1991/02/18 | 2,400 | 2,500 | 2,400 | 2,500 | 17,000 |
1991/02/15 | 2,370 | 2,370 | 2,340 | 2,340 | 32,000 |
1991/02/14 | 2,340 | 2,390 | 2,340 | 2,390 | 11,000 |
1991/02/13 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 |
1991/02/08 | 2,340 | 2,340 | 2,340 | 2,340 | 10,000 |
1991/02/06 | 2,380 | 2,380 | 2,380 | 2,380 | 13,000 |
1991/02/04 | 2,330 | 2,380 | 2,330 | 2,380 | 9,000 |
1991/01/31 | 2,390 | 2,400 | 2,360 | 2,380 | 15,000 |
1991/01/30 | 2,280 | 2,400 | 2,280 | 2,400 | 13,000 |
1991/01/17 | 2,360 | 2,400 | 2,360 | 2,400 | 18,000 |
1991/01/11 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 |
1991/01/10 | 2,380 | 2,400 | 2,370 | 2,400 | 32,000 |
1991/01/09 | 2,400 | 2,400 | 2,390 | 2,390 | 33,000 |