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 |
|---|---|---|---|---|---|
| 1996/12/26 | 856 | 857 | 856 | 857 | 3,000 |
| 1996/12/25 | 866 | 866 | 856 | 856 | 10,000 |
| 1996/12/24 | 871 | 871 | 866 | 866 | 4,000 |
| 1996/12/20 | 872 | 872 | 871 | 871 | 11,000 |
| 1996/12/19 | 873 | 873 | 873 | 873 | 2,000 |
| 1996/12/18 | 873 | 873 | 873 | 873 | 1,000 |
| 1996/12/17 | 871 | 871 | 871 | 871 | 7,000 |
| 1996/12/16 | 881 | 881 | 871 | 871 | 17,000 |
| 1996/12/13 | 885 | 885 | 885 | 885 | 15,000 |
| 1996/12/12 | 890 | 890 | 885 | 885 | 3,000 |
| 1996/12/11 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/12/10 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/12/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/12/06 | 901 | 901 | 885 | 895 | 80,000 |
| 1996/12/05 | 911 | 911 | 911 | 911 | 5,000 |
| 1996/12/04 | 912 | 912 | 912 | 912 | 1,000 |
| 1996/12/03 | 912 | 912 | 912 | 912 | 2,000 |
| 1996/11/27 | 910 | 910 | 910 | 910 | 3,000 |
| 1996/11/25 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/11/22 | 910 | 910 | 910 | 910 | 3,000 |
| 1996/11/21 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/11/20 | 950 | 950 | 950 | 950 | 29,000 |
| 1996/11/19 | 950 | 950 | 950 | 950 | 44,000 |
| 1996/11/18 | 950 | 950 | 950 | 950 | 21,000 |
| 1996/11/13 | 950 | 950 | 950 | 950 | 16,000 |
| 1996/11/12 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/11/11 | 951 | 951 | 950 | 950 | 14,000 |
| 1996/11/08 | 950 | 951 | 950 | 951 | 2,000 |
| 1996/11/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/11/05 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/11/01 | 962 | 962 | 962 | 962 | 4,000 |
| 1996/10/30 | 961 | 966 | 961 | 966 | 3,000 |
| 1996/10/29 | 961 | 961 | 961 | 961 | 1,000 |
| 1996/10/28 | 961 | 961 | 961 | 961 | 1,000 |
| 1996/10/25 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/10/22 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/10/21 | 975 | 975 | 975 | 975 | 6,000 |
| 1996/10/18 | 985 | 985 | 985 | 985 | 1,000 |
| 1996/10/17 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/09 | 1,000 | 1,030 | 1,000 | 1,020 | 8,000 |
| 1996/10/04 | 981 | 1,000 | 980 | 1,000 | 10,000 |
| 1996/10/02 | 980 | 980 | 980 | 980 | 16,000 |
| 1996/10/01 | 980 | 990 | 980 | 980 | 44,000 |
| 1996/09/30 | 990 | 990 | 990 | 990 | 10,000 |
| 1996/09/27 | 990 | 990 | 980 | 980 | 2,000 |
| 1996/09/26 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/09/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/09/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/09/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/09/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/09/13 | 976 | 976 | 976 | 976 | 1,000 |
| 1996/09/12 | 976 | 976 | 976 | 976 | 2,000 |
| 1996/09/10 | 976 | 976 | 976 | 976 | 1,000 |
| 1996/09/09 | 986 | 986 | 986 | 986 | 1,000 |
| 1996/09/06 | 987 | 987 | 986 | 986 | 2,000 |
| 1996/09/05 | 986 | 986 | 986 | 986 | 1,000 |
| 1996/09/03 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/08/30 | 980 | 990 | 980 | 980 | 6,000 |
| 1996/08/29 | 993 | 993 | 990 | 990 | 2,000 |
| 1996/08/28 | 989 | 992 | 989 | 992 | 10,000 |
| 1996/08/27 | 985 | 989 | 980 | 985 | 4,000 |
| 1996/08/26 | 988 | 989 | 985 | 985 | 6,000 |
| 1996/08/23 | 1,000 | 1,010 | 990 | 990 | 36,000 |
| 1996/08/22 | 990 | 990 | 989 | 989 | 21,000 |
| 1996/08/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/08/15 | 971 | 971 | 971 | 971 | 3,000 |
| 1996/08/14 | 968 | 968 | 967 | 967 | 4,000 |
| 1996/08/13 | 967 | 967 | 967 | 967 | 1,000 |
| 1996/08/12 | 960 | 965 | 960 | 965 | 17,000 |
| 1996/08/09 | 969 | 969 | 965 | 965 | 22,000 |
| 1996/08/08 | 969 | 970 | 969 | 969 | 4,000 |
| 1996/08/07 | 970 | 976 | 960 | 976 | 22,000 |
| 1996/08/06 | 971 | 977 | 970 | 970 | 26,000 |
| 1996/08/05 | 980 | 981 | 970 | 970 | 14,000 |
| 1996/08/02 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/08/01 | 979 | 980 | 979 | 980 | 9,000 |
| 1996/07/31 | 981 | 981 | 980 | 980 | 19,000 |
| 1996/07/30 | 1,010 | 1,010 | 981 | 981 | 27,000 |
| 1996/07/29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1996/07/26 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1996/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/07/24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1996/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/07/19 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1996/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1996/07/17 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1996/07/15 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1996/07/10 | 1,070 | 1,080 | 1,070 | 1,070 | 23,000 |
| 1996/07/08 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 |
| 1996/07/05 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1996/07/04 | 1,080 | 1,090 | 1,070 | 1,080 | 9,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1996/07/02 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1996/06/28 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1996/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1996/06/26 | 1,100 | 1,130 | 1,070 | 1,130 | 6,000 |
| 1996/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/06/24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1996/06/21 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1996/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1996/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/06/18 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1996/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/06/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/04 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1996/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 |
| 1996/05/31 | 1,180 | 1,180 | 1,170 | 1,180 | 11,000 |
| 1996/05/30 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 |
| 1996/05/27 | 1,190 | 1,190 | 1,160 | 1,190 | 10,000 |
| 1996/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1996/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/05/22 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1996/05/21 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1996/05/20 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 |
| 1996/05/17 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1996/05/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/05/15 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1996/05/14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1996/05/13 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1996/05/10 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 1996/05/09 | 1,240 | 1,240 | 1,200 | 1,240 | 20,000 |
| 1996/05/07 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1996/05/02 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 1996/05/01 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 1996/04/30 | 1,240 | 1,240 | 1,220 | 1,240 | 20,000 |
| 1996/04/26 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1996/04/25 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 |
| 1996/04/24 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1996/04/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/04/22 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1996/04/18 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1996/04/17 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1996/04/16 | 1,250 | 1,250 | 1,240 | 1,240 | 34,000 |
| 1996/04/15 | 1,250 | 1,250 | 1,220 | 1,240 | 26,000 |
| 1996/04/12 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 1996/04/11 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 1996/04/10 | 1,170 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1996/04/08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1996/04/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/04/04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1996/04/03 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 |
| 1996/04/02 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 |
| 1996/04/01 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 |
| 1996/03/29 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1996/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/03/27 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1996/03/26 | 1,180 | 1,200 | 1,160 | 1,180 | 17,000 |
| 1996/03/26 | 1 -> 1.50 分割 | ||||
| 1996/03/25 | 1,800 | 1,840 | 1,780 | 1,820 | 82,000 |
| 1996/03/22 | 1,780 | 1,820 | 1,780 | 1,790 | 41,000 |
| 1996/03/21 | 1,780 | 1,800 | 1,760 | 1,780 | 71,000 |
| 1996/03/19 | 1,750 | 1,760 | 1,730 | 1,730 | 39,000 |
| 1996/03/18 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 |
| 1996/03/15 | 1,730 | 1,740 | 1,720 | 1,740 | 59,000 |
| 1996/03/14 | 1,730 | 1,740 | 1,720 | 1,730 | 14,000 |
| 1996/03/13 | 1,720 | 1,750 | 1,720 | 1,720 | 23,000 |
| 1996/03/12 | 1,710 | 1,730 | 1,710 | 1,720 | 21,000 |
| 1996/03/11 | 1,730 | 1,750 | 1,700 | 1,720 | 21,000 |
| 1996/03/08 | 1,690 | 1,730 | 1,690 | 1,730 | 30,000 |
| 1996/03/07 | 1,700 | 1,700 | 1,680 | 1,700 | 22,000 |
| 1996/03/06 | 1,670 | 1,720 | 1,670 | 1,700 | 11,000 |
| 1996/03/05 | 1,690 | 1,690 | 1,660 | 1,660 | 42,000 |
| 1996/03/04 | 1,730 | 1,730 | 1,690 | 1,690 | 37,000 |
| 1996/03/01 | 1,770 | 1,800 | 1,730 | 1,750 | 44,000 |
| 1996/02/29 | 1,660 | 1,770 | 1,650 | 1,770 | 173,000 |
| 1996/02/27 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1996/02/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/02/22 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 1996/02/21 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 |
| 1996/02/20 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1996/02/16 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1996/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1996/02/09 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/02/07 | 1,510 | 1,530 | 1,510 | 1,530 | 21,000 |
| 1996/02/06 | 1,550 | 1,550 | 1,520 | 1,520 | 10,000 |
| 1996/02/05 | 1,510 | 1,520 | 1,510 | 1,520 | 14,000 |
| 1996/02/02 | 1,510 | 1,520 | 1,480 | 1,500 | 77,000 |
| 1996/02/01 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 |
| 1996/01/31 | 1,460 | 1,510 | 1,460 | 1,510 | 13,000 |
| 1996/01/30 | 1,430 | 1,450 | 1,430 | 1,450 | 15,000 |
| 1996/01/29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/01/26 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 |
| 1996/01/25 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 |
| 1996/01/24 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 |
| 1996/01/19 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1996/01/18 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 |
| 1996/01/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1996/01/16 | 1,390 | 1,400 | 1,390 | 1,390 | 9,000 |
| 1996/01/12 | 1,380 | 1,410 | 1,380 | 1,410 | 17,000 |
| 1996/01/11 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1996/01/10 | 1,360 | 1,400 | 1,360 | 1,400 | 15,000 |
| 1996/01/09 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1996/01/08 | 1,300 | 1,340 | 1,300 | 1,330 | 20,000 |
| 1996/01/05 | 1,300 | 1,310 | 1,300 | 1,300 | 23,000 |