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 |
|---|---|---|---|---|---|
| 1995/12/28 | 1,280 | 1,300 | 1,280 | 1,300 | 24,000 |
| 1995/12/27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1995/12/26 | 1,270 | 1,270 | 1,240 | 1,240 | 16,000 |
| 1995/12/25 | 1,250 | 1,250 | 1,180 | 1,210 | 57,000 |
| 1995/12/22 | 1,260 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1995/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1995/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/12/15 | 1,260 | 1,260 | 1,200 | 1,200 | 21,000 |
| 1995/12/14 | 1,220 | 1,260 | 1,220 | 1,260 | 20,000 |
| 1995/12/13 | 1,210 | 1,220 | 1,210 | 1,220 | 23,000 |
| 1995/12/12 | 1,180 | 1,210 | 1,180 | 1,210 | 9,000 |
| 1995/12/11 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 |
| 1995/12/08 | 1,170 | 1,190 | 1,170 | 1,190 | 23,000 |
| 1995/12/07 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 |
| 1995/12/06 | 1,170 | 1,180 | 1,170 | 1,170 | 43,000 |
| 1995/12/05 | 1,170 | 1,190 | 1,160 | 1,160 | 22,000 |
| 1995/12/04 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1995/12/01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1995/11/30 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1995/11/29 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1995/11/28 | 1,160 | 1,170 | 1,160 | 1,160 | 31,000 |
| 1995/11/27 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1995/11/24 | 1,190 | 1,190 | 1,160 | 1,160 | 24,000 |
| 1995/11/22 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 |
| 1995/11/21 | 1,150 | 1,150 | 1,140 | 1,140 | 28,000 |
| 1995/11/20 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1995/11/17 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 |
| 1995/11/16 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 1995/11/15 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 |
| 1995/11/14 | 1,240 | 1,240 | 1,180 | 1,210 | 38,000 |
| 1995/11/13 | 1,240 | 1,240 | 1,190 | 1,230 | 24,000 |
| 1995/11/10 | 1,300 | 1,300 | 1,220 | 1,220 | 22,000 |
| 1995/11/02 | 1,280 | 1,380 | 1,260 | 1,380 | 59,000 |
| 1995/11/01 | 1,270 | 1,280 | 1,270 | 1,280 | 22,000 |
| 1995/10/31 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 |
| 1995/10/30 | 1,270 | 1,270 | 1,260 | 1,270 | 18,000 |
| 1995/10/27 | 1,280 | 1,290 | 1,270 | 1,270 | 17,000 |
| 1995/10/26 | 1,290 | 1,300 | 1,270 | 1,300 | 26,000 |
| 1995/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1995/10/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/10/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/10/20 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 1995/10/19 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 |
| 1995/10/18 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 |
| 1995/10/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/10/16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1995/10/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/10/06 | 1,310 | 1,310 | 1,300 | 1,310 | 5,000 |
| 1995/10/05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1995/10/04 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1995/10/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1995/09/21 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 |
| 1995/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 1995/09/13 | 1,290 | 1,320 | 1,290 | 1,320 | 11,000 |
| 1995/09/11 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1995/09/08 | 1,300 | 1,300 | 1,280 | 1,290 | 34,000 |
| 1995/09/01 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1995/08/31 | 1,380 | 1,440 | 1,380 | 1,420 | 60,000 |
| 1995/08/30 | 1,350 | 1,400 | 1,350 | 1,380 | 59,000 |
| 1995/08/29 | 1,310 | 1,380 | 1,310 | 1,370 | 42,000 |
| 1995/08/28 | 1,230 | 1,300 | 1,230 | 1,300 | 32,000 |
| 1995/08/25 | 1,140 | 1,200 | 1,140 | 1,200 | 22,000 |
| 1995/08/23 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 |
| 1995/08/22 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1995/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/08/17 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 1995/08/16 | 1,130 | 1,180 | 1,130 | 1,180 | 10,000 |
| 1995/08/15 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/08/11 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1995/08/10 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1995/08/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/08/07 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 |
| 1995/08/03 | 1,200 | 1,200 | 1,180 | 1,200 | 50,000 |
| 1995/08/01 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1995/07/31 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1995/07/28 | 1,110 | 1,130 | 1,110 | 1,130 | 10,000 |
| 1995/07/27 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 |
| 1995/07/26 | 1,060 | 1,060 | 1,040 | 1,050 | 59,000 |
| 1995/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/07/24 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 1995/07/21 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1995/07/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/07/19 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 |
| 1995/07/18 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1995/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1995/07/13 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1995/07/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/07/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/06/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/06/21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1995/06/20 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1995/06/09 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1995/06/07 | 1,340 | 1,340 | 1,340 | 1,340 | 50,000 |
| 1995/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/05/30 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 |
| 1995/05/29 | 1,440 | 1,440 | 1,440 | 1,440 | 34,000 |
| 1995/05/26 | 1,450 | 1,450 | 1,450 | 1,450 | 34,000 |
| 1995/04/20 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1995/03/17 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1995/03/16 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1995/03/14 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 |
| 1995/03/13 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1995/03/09 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 |
| 1995/03/08 | 1,510 | 1,510 | 1,490 | 1,490 | 17,000 |
| 1995/03/03 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 |
| 1995/03/01 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1995/02/28 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 |
| 1995/02/27 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 |
| 1995/02/23 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1995/02/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/02/15 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 |
| 1995/02/14 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 1995/02/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/02/03 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 |
| 1995/02/02 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1995/02/01 | 1,650 | 1,650 | 1,610 | 1,610 | 11,000 |
| 1995/01/31 | 1,680 | 1,680 | 1,610 | 1,610 | 14,000 |
| 1995/01/30 | 1,630 | 1,650 | 1,620 | 1,650 | 6,000 |
| 1995/01/27 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 |
| 1995/01/26 | 1,520 | 1,610 | 1,520 | 1,600 | 7,000 |
| 1995/01/24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/01/23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1995/01/20 | 1,480 | 1,500 | 1,470 | 1,470 | 39,000 |
| 1995/01/19 | 1,480 | 1,490 | 1,470 | 1,480 | 7,000 |
| 1995/01/11 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 |
| 1995/01/10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1995/01/09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1995/01/06 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 |