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
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

このページの先頭へ