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 |
---|---|---|---|---|---|
1997/12/30 | 311 | 311 | 310 | 310 | 8,000 |
1997/12/29 | 294 | 310 | 290 | 310 | 7,000 |
1997/12/26 | 315 | 315 | 309 | 309 | 26,000 |
1997/12/24 | 295 | 320 | 295 | 320 | 7,000 |
1997/12/22 | 290 | 300 | 290 | 300 | 20,000 |
1997/12/19 | 295 | 300 | 295 | 295 | 12,000 |
1997/12/18 | 305 | 306 | 303 | 305 | 22,000 |
1997/12/17 | 305 | 305 | 300 | 305 | 11,000 |
1997/12/16 | 325 | 325 | 305 | 305 | 21,000 |
1997/12/15 | 335 | 335 | 335 | 335 | 11,000 |
1997/12/12 | 349 | 355 | 348 | 355 | 17,000 |
1997/12/11 | 355 | 355 | 350 | 350 | 12,000 |
1997/12/10 | 364 | 364 | 355 | 355 | 5,000 |
1997/12/09 | 365 | 365 | 365 | 365 | 5,000 |
1997/12/08 | 372 | 378 | 372 | 378 | 10,000 |
1997/12/05 | 367 | 367 | 367 | 367 | 2,000 |
1997/12/04 | 370 | 372 | 362 | 362 | 7,000 |
1997/12/03 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/02 | 390 | 390 | 380 | 380 | 4,000 |
1997/12/01 | 400 | 400 | 400 | 400 | 12,000 |
1997/11/28 | 353 | 370 | 350 | 370 | 12,000 |
1997/11/27 | 370 | 370 | 368 | 368 | 8,000 |
1997/11/25 | 394 | 394 | 394 | 394 | 1,000 |
1997/11/21 | 399 | 404 | 399 | 404 | 4,000 |
1997/11/20 | 378 | 386 | 378 | 386 | 8,000 |
1997/11/19 | 375 | 378 | 373 | 373 | 7,000 |
1997/11/18 | 400 | 400 | 395 | 398 | 6,000 |
1997/11/17 | 380 | 395 | 380 | 395 | 53,000 |
1997/11/14 | 400 | 410 | 400 | 410 | 8,000 |
1997/11/13 | 365 | 395 | 365 | 395 | 31,000 |
1997/11/12 | 405 | 405 | 375 | 380 | 69,000 |
1997/11/10 | 400 | 405 | 400 | 405 | 3,000 |
1997/11/07 | 400 | 400 | 400 | 400 | 8,000 |
1997/11/06 | 410 | 410 | 400 | 400 | 9,000 |
1997/11/05 | 420 | 420 | 420 | 420 | 2,000 |
1997/10/31 | 420 | 420 | 420 | 420 | 13,000 |
1997/10/30 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/27 | 394 | 400 | 394 | 400 | 7,000 |
1997/10/23 | 393 | 393 | 393 | 393 | 5,000 |
1997/10/22 | 377 | 378 | 373 | 378 | 73,000 |
1997/10/21 | 385 | 385 | 380 | 380 | 45,000 |
1997/10/20 | 390 | 390 | 390 | 390 | 4,000 |
1997/10/17 | 391 | 391 | 390 | 390 | 9,000 |
1997/10/16 | 391 | 391 | 391 | 391 | 1,000 |
1997/10/15 | 391 | 391 | 391 | 391 | 3,000 |
1997/10/14 | 391 | 391 | 391 | 391 | 2,000 |
1997/10/13 | 391 | 391 | 390 | 391 | 5,000 |
1997/10/09 | 390 | 390 | 390 | 390 | 1,000 |
1997/10/08 | 394 | 394 | 390 | 394 | 11,000 |
1997/10/07 | 400 | 400 | 394 | 394 | 14,000 |
1997/10/06 | 400 | 400 | 400 | 400 | 5,000 |
1997/10/03 | 396 | 400 | 396 | 400 | 3,000 |
1997/09/29 | 410 | 410 | 395 | 395 | 14,000 |
1997/09/26 | 394 | 405 | 394 | 405 | 13,000 |
1997/09/25 | 394 | 394 | 394 | 394 | 100,000 |
1997/09/24 | 440 | 440 | 440 | 440 | 3,000 |
1997/09/22 | 455 | 455 | 450 | 450 | 2,000 |
1997/09/19 | 450 | 455 | 450 | 450 | 11,000 |
1997/09/18 | 450 | 450 | 450 | 450 | 13,000 |
1997/09/17 | 450 | 450 | 450 | 450 | 8,000 |
1997/09/16 | 450 | 450 | 450 | 450 | 2,000 |
1997/09/12 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/11 | 451 | 451 | 451 | 451 | 3,000 |
1997/09/10 | 451 | 451 | 451 | 451 | 40,000 |
1997/09/08 | 498 | 498 | 487 | 487 | 2,000 |
1997/09/05 | 490 | 500 | 490 | 500 | 3,000 |
1997/09/04 | 490 | 490 | 490 | 490 | 2,000 |
1997/09/03 | 485 | 489 | 485 | 489 | 20,000 |
1997/09/02 | 485 | 485 | 485 | 485 | 10,000 |
1997/08/29 | 485 | 485 | 485 | 485 | 2,000 |
1997/08/28 | 480 | 480 | 480 | 480 | 10,000 |
1997/08/27 | 480 | 500 | 475 | 500 | 22,000 |
1997/08/26 | 470 | 480 | 470 | 480 | 10,000 |
1997/08/25 | 460 | 460 | 450 | 450 | 18,000 |
1997/08/21 | 453 | 453 | 453 | 453 | 1,000 |
1997/08/20 | 460 | 460 | 451 | 451 | 2,000 |
1997/08/19 | 461 | 461 | 450 | 450 | 41,000 |
1997/08/18 | 465 | 465 | 461 | 461 | 43,000 |
1997/08/15 | 464 | 465 | 462 | 464 | 92,000 |
1997/08/14 | 460 | 468 | 460 | 464 | 36,000 |
1997/08/13 | 470 | 470 | 470 | 470 | 2,000 |
1997/08/12 | 453 | 453 | 453 | 453 | 1,000 |
1997/08/11 | 451 | 451 | 451 | 451 | 4,000 |
1997/08/08 | 470 | 470 | 466 | 466 | 9,000 |
1997/08/07 | 483 | 483 | 473 | 473 | 3,000 |
1997/08/06 | 493 | 493 | 493 | 493 | 16,000 |
1997/08/05 | 511 | 511 | 500 | 505 | 13,000 |
1997/08/04 | 506 | 506 | 506 | 506 | 15,000 |
1997/08/01 | 507 | 507 | 507 | 507 | 8,000 |
1997/07/31 | 519 | 519 | 517 | 517 | 3,000 |
1997/07/30 | 520 | 525 | 520 | 520 | 20,000 |
1997/07/29 | 524 | 524 | 520 | 520 | 15,000 |
1997/07/28 | 540 | 540 | 520 | 524 | 12,000 |
1997/07/25 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/24 | 536 | 536 | 531 | 535 | 3,000 |
1997/07/23 | 530 | 531 | 530 | 531 | 4,000 |
1997/07/22 | 530 | 530 | 526 | 530 | 18,000 |
1997/07/18 | 530 | 530 | 525 | 525 | 3,000 |
1997/07/17 | 528 | 528 | 525 | 528 | 61,000 |
1997/07/16 | 545 | 545 | 528 | 528 | 38,000 |
1997/07/15 | 545 | 545 | 540 | 540 | 28,000 |
1997/07/14 | 544 | 544 | 540 | 540 | 18,000 |
1997/07/11 | 540 | 542 | 540 | 540 | 67,000 |
1997/07/10 | 550 | 550 | 541 | 541 | 32,000 |
1997/07/09 | 580 | 580 | 550 | 550 | 22,000 |
1997/07/08 | 589 | 589 | 580 | 580 | 8,000 |
1997/07/07 | 606 | 606 | 590 | 590 | 78,000 |
1997/07/04 | 614 | 614 | 600 | 600 | 33,000 |
1997/07/03 | 611 | 614 | 611 | 614 | 6,000 |
1997/07/02 | 617 | 617 | 614 | 614 | 3,000 |
1997/07/01 | 621 | 621 | 621 | 621 | 3,000 |
1997/06/30 | 610 | 616 | 610 | 615 | 29,000 |
1997/06/26 | 610 | 610 | 607 | 610 | 24,000 |
1997/06/25 | 614 | 614 | 610 | 610 | 8,000 |
1997/06/24 | 615 | 615 | 606 | 610 | 23,000 |
1997/06/23 | 624 | 624 | 610 | 615 | 16,000 |
1997/06/20 | 630 | 630 | 625 | 625 | 62,000 |
1997/06/19 | 631 | 631 | 626 | 630 | 5,000 |
1997/06/18 | 630 | 635 | 630 | 631 | 13,000 |
1997/06/17 | 635 | 635 | 630 | 635 | 38,000 |
1997/06/16 | 635 | 635 | 630 | 635 | 41,000 |
1997/06/13 | 628 | 630 | 625 | 630 | 50,000 |
1997/06/12 | 625 | 625 | 625 | 625 | 13,000 |
1997/06/11 | 625 | 625 | 625 | 625 | 18,000 |
1997/06/10 | 625 | 625 | 625 | 625 | 24,000 |
1997/06/09 | 625 | 625 | 625 | 625 | 157,000 |
1997/06/06 | 652 | 652 | 641 | 645 | 7,000 |
1997/06/05 | 651 | 661 | 651 | 651 | 12,000 |
1997/06/04 | 641 | 641 | 641 | 641 | 1,000 |
1997/05/30 | 640 | 640 | 640 | 640 | 1,000 |
1997/05/29 | 652 | 652 | 651 | 651 | 24,000 |
1997/05/28 | 652 | 652 | 652 | 652 | 1,000 |
1997/05/27 | 660 | 660 | 651 | 651 | 25,000 |
1997/05/26 | 661 | 661 | 660 | 660 | 2,000 |
1997/05/23 | 650 | 650 | 646 | 646 | 9,000 |
1997/05/21 | 670 | 680 | 670 | 670 | 6,000 |
1997/05/20 | 660 | 670 | 650 | 670 | 27,000 |
1997/05/19 | 650 | 650 | 650 | 650 | 37,000 |
1997/05/16 | 650 | 660 | 650 | 660 | 17,000 |
1997/05/15 | 650 | 652 | 650 | 652 | 17,000 |
1997/05/14 | 650 | 653 | 649 | 650 | 19,000 |
1997/05/12 | 651 | 651 | 650 | 650 | 4,000 |
1997/05/07 | 651 | 651 | 651 | 651 | 1,000 |
1997/05/06 | 650 | 650 | 650 | 650 | 3,000 |
1997/05/02 | 635 | 635 | 635 | 635 | 17,000 |
1997/05/01 | 640 | 640 | 635 | 635 | 35,000 |
1997/04/30 | 645 | 645 | 640 | 640 | 5,000 |
1997/04/28 | 645 | 645 | 645 | 645 | 1,000 |
1997/04/22 | 646 | 665 | 645 | 645 | 4,000 |
1997/04/21 | 628 | 640 | 628 | 640 | 3,000 |
1997/04/18 | 625 | 625 | 615 | 625 | 18,000 |
1997/04/17 | 625 | 625 | 625 | 625 | 4,000 |
1997/04/10 | 645 | 645 | 645 | 645 | 2,000 |
1997/04/09 | 646 | 646 | 645 | 645 | 6,000 |
1997/04/08 | 645 | 646 | 645 | 645 | 12,000 |
1997/04/07 | 665 | 665 | 665 | 665 | 1,000 |
1997/04/02 | 645 | 645 | 645 | 645 | 3,000 |
1997/04/01 | 644 | 650 | 644 | 650 | 6,000 |
1997/03/31 | 650 | 650 | 650 | 650 | 6,000 |
1997/03/28 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/26 | 644 | 644 | 644 | 644 | 3,000 |
1997/03/25 | 644 | 644 | 644 | 644 | 1,000 |
1997/03/24 | 641 | 641 | 641 | 641 | 4,000 |
1997/03/21 | 641 | 641 | 641 | 641 | 12,000 |
1997/03/19 | 641 | 650 | 641 | 641 | 21,000 |
1997/03/18 | 660 | 660 | 650 | 650 | 22,000 |
1997/03/14 | 670 | 670 | 650 | 650 | 4,000 |
1997/03/13 | 670 | 670 | 670 | 670 | 32,000 |
1997/03/11 | 688 | 688 | 677 | 677 | 3,000 |
1997/03/10 | 677 | 677 | 677 | 677 | 2,000 |
1997/03/07 | 700 | 700 | 677 | 677 | 13,000 |
1997/03/06 | 721 | 721 | 700 | 700 | 17,000 |
1997/03/05 | 735 | 735 | 721 | 721 | 3,000 |
1997/03/03 | 720 | 720 | 720 | 720 | 3,000 |
1997/02/28 | 710 | 710 | 710 | 710 | 31,000 |
1997/02/27 | 710 | 710 | 690 | 710 | 74,000 |
1997/02/25 | 710 | 715 | 710 | 710 | 11,000 |
1997/02/21 | 705 | 710 | 705 | 710 | 2,000 |
1997/02/20 | 669 | 676 | 669 | 676 | 13,000 |
1997/02/19 | 660 | 660 | 660 | 660 | 2,000 |
1997/02/18 | 660 | 660 | 657 | 657 | 3,000 |
1997/02/17 | 650 | 651 | 650 | 651 | 2,000 |
1997/02/14 | 651 | 651 | 650 | 650 | 11,000 |
1997/02/13 | 660 | 660 | 650 | 650 | 11,000 |
1997/02/10 | 660 | 669 | 660 | 669 | 21,000 |
1997/02/07 | 662 | 662 | 660 | 660 | 3,000 |
1997/02/06 | 663 | 663 | 660 | 660 | 42,000 |
1997/02/05 | 665 | 665 | 662 | 662 | 6,000 |
1997/02/04 | 665 | 665 | 660 | 660 | 69,000 |
1997/02/03 | 691 | 695 | 660 | 660 | 38,000 |
1997/01/31 | 701 | 709 | 691 | 691 | 52,000 |
1997/01/30 | 713 | 713 | 705 | 709 | 34,000 |
1997/01/28 | 713 | 713 | 710 | 713 | 10,000 |
1997/01/27 | 713 | 713 | 713 | 713 | 5,000 |
1997/01/24 | 714 | 714 | 713 | 714 | 8,000 |
1997/01/23 | 716 | 716 | 712 | 712 | 10,000 |
1997/01/22 | 725 | 725 | 720 | 725 | 10,000 |
1997/01/21 | 729 | 729 | 729 | 729 | 4,000 |
1997/01/20 | 740 | 740 | 730 | 730 | 72,000 |
1997/01/17 | 760 | 760 | 740 | 740 | 17,000 |
1997/01/16 | 774 | 774 | 766 | 766 | 6,000 |
1997/01/14 | 785 | 785 | 775 | 775 | 57,000 |
1997/01/13 | 806 | 806 | 766 | 776 | 60,000 |
1997/01/10 | 821 | 821 | 821 | 821 | 3,000 |
1997/01/09 | 850 | 850 | 850 | 850 | 1,000 |
1997/01/08 | 850 | 850 | 850 | 850 | 1,000 |
1997/01/07 | 857 | 860 | 857 | 860 | 10,000 |
1997/01/06 | 856 | 856 | 856 | 856 | 1,000 |