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 |
---|---|---|---|---|---|
1998/12/30 | 335 | 335 | 335 | 335 | 1,000 |
1998/12/29 | 345 | 345 | 345 | 345 | 2,000 |
1998/12/28 | 335 | 335 | 335 | 335 | 2,000 |
1998/12/24 | 330 | 330 | 330 | 330 | 1,000 |
1998/12/22 | 350 | 350 | 340 | 340 | 3,000 |
1998/12/21 | 330 | 330 | 330 | 330 | 2,000 |
1998/12/18 | 315 | 330 | 315 | 330 | 6,000 |
1998/12/16 | 315 | 315 | 315 | 315 | 2,000 |
1998/12/15 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/14 | 311 | 311 | 311 | 311 | 6,000 |
1998/12/11 | 349 | 349 | 349 | 349 | 8,000 |
1998/12/10 | 349 | 349 | 349 | 349 | 5,000 |
1998/12/09 | 339 | 349 | 339 | 349 | 10,000 |
1998/12/04 | 339 | 340 | 339 | 339 | 11,000 |
1998/12/03 | 335 | 339 | 335 | 339 | 13,000 |
1998/12/02 | 340 | 340 | 340 | 340 | 12,000 |
1998/12/01 | 340 | 345 | 340 | 340 | 6,000 |
1998/11/30 | 340 | 345 | 335 | 335 | 5,000 |
1998/11/27 | 339 | 340 | 339 | 340 | 5,000 |
1998/11/26 | 351 | 351 | 349 | 349 | 3,000 |
1998/11/25 | 333 | 350 | 333 | 350 | 47,000 |
1998/11/24 | 333 | 333 | 333 | 333 | 7,000 |
1998/11/20 | 314 | 314 | 303 | 303 | 7,000 |
1998/11/19 | 310 | 310 | 310 | 310 | 3,000 |
1998/11/18 | 309 | 309 | 309 | 309 | 1,000 |
1998/11/17 | 304 | 304 | 303 | 303 | 13,000 |
1998/11/13 | 303 | 303 | 303 | 303 | 3,000 |
1998/11/10 | 303 | 303 | 303 | 303 | 2,000 |
1998/11/09 | 303 | 303 | 303 | 303 | 23,000 |
1998/11/06 | 310 | 310 | 303 | 303 | 11,000 |
1998/11/05 | 309 | 309 | 309 | 309 | 5,000 |
1998/11/04 | 309 | 309 | 309 | 309 | 3,000 |
1998/11/02 | 302 | 302 | 302 | 302 | 1,000 |
1998/10/30 | 300 | 300 | 300 | 300 | 6,000 |
1998/10/29 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/28 | 301 | 301 | 301 | 301 | 2,000 |
1998/10/27 | 309 | 309 | 309 | 309 | 1,000 |
1998/10/23 | 300 | 300 | 300 | 300 | 3,000 |
1998/10/22 | 301 | 305 | 300 | 300 | 10,000 |
1998/10/21 | 295 | 295 | 295 | 295 | 2,000 |
1998/10/20 | 311 | 311 | 311 | 311 | 3,000 |
1998/10/19 | 306 | 306 | 306 | 306 | 3,000 |
1998/10/16 | 280 | 310 | 280 | 310 | 8,000 |
1998/10/15 | 270 | 300 | 270 | 300 | 13,000 |
1998/10/14 | 295 | 300 | 290 | 300 | 6,000 |
1998/10/13 | 291 | 291 | 291 | 291 | 2,000 |
1998/10/12 | 290 | 299 | 290 | 298 | 12,000 |
1998/10/09 | 301 | 301 | 299 | 299 | 28,000 |
1998/10/08 | 300 | 300 | 300 | 300 | 6,000 |
1998/10/07 | 300 | 300 | 300 | 300 | 6,000 |
1998/10/06 | 300 | 300 | 300 | 300 | 8,000 |
1998/10/05 | 300 | 300 | 300 | 300 | 8,000 |
1998/10/02 | 299 | 300 | 299 | 300 | 7,000 |
1998/10/01 | 303 | 303 | 300 | 300 | 16,000 |
1998/09/30 | 305 | 305 | 305 | 305 | 1,000 |
1998/09/28 | 303 | 303 | 303 | 303 | 1,000 |
1998/09/25 | 303 | 303 | 302 | 302 | 4,000 |
1998/09/24 | 301 | 301 | 301 | 301 | 1,000 |
1998/09/22 | 304 | 305 | 304 | 305 | 4,000 |
1998/09/21 | 300 | 300 | 300 | 300 | 24,000 |
1998/09/18 | 300 | 300 | 300 | 300 | 3,000 |
1998/09/17 | 305 | 305 | 300 | 300 | 11,000 |
1998/09/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/09/11 | 300 | 300 | 300 | 300 | 5,000 |
1998/09/10 | 305 | 305 | 305 | 305 | 6,000 |
1998/09/07 | 305 | 310 | 305 | 310 | 2,000 |
1998/09/04 | 300 | 305 | 300 | 305 | 3,000 |
1998/09/03 | 299 | 300 | 299 | 300 | 12,000 |
1998/09/02 | 310 | 310 | 300 | 300 | 36,000 |
1998/09/01 | 310 | 310 | 309 | 310 | 30,000 |
1998/08/31 | 320 | 320 | 300 | 300 | 5,000 |
1998/08/28 | 330 | 330 | 330 | 330 | 2,000 |
1998/08/25 | 350 | 350 | 350 | 350 | 2,000 |
1998/08/21 | 350 | 350 | 350 | 350 | 2,000 |
1998/08/20 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/19 | 360 | 360 | 350 | 350 | 16,000 |
1998/08/18 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/17 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/14 | 360 | 360 | 355 | 360 | 3,000 |
1998/08/12 | 361 | 365 | 361 | 365 | 2,000 |
1998/08/11 | 380 | 380 | 370 | 370 | 5,000 |
1998/08/10 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/04 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/31 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/30 | 380 | 380 | 380 | 380 | 8,000 |
1998/07/29 | 380 | 380 | 380 | 380 | 3,000 |
1998/07/28 | 380 | 380 | 380 | 380 | 3,000 |
1998/07/27 | 371 | 380 | 371 | 380 | 3,000 |
1998/07/24 | 385 | 385 | 380 | 380 | 3,000 |
1998/07/23 | 380 | 380 | 380 | 380 | 4,000 |
1998/07/22 | 400 | 400 | 385 | 385 | 4,000 |
1998/07/21 | 390 | 390 | 390 | 390 | 1,000 |
1998/07/16 | 385 | 385 | 385 | 385 | 7,000 |
1998/07/15 | 365 | 370 | 365 | 370 | 5,000 |
1998/07/10 | 380 | 380 | 370 | 370 | 2,000 |
1998/07/09 | 387 | 387 | 387 | 387 | 2,000 |
1998/07/08 | 400 | 400 | 390 | 390 | 17,000 |
1998/07/03 | 390 | 390 | 390 | 390 | 2,000 |
1998/07/02 | 395 | 404 | 390 | 390 | 30,000 |
1998/07/01 | 395 | 395 | 390 | 390 | 17,000 |
1998/06/30 | 390 | 392 | 390 | 390 | 18,000 |
1998/06/26 | 369 | 405 | 369 | 395 | 63,000 |
1998/06/25 | 351 | 370 | 351 | 370 | 36,000 |
1998/06/24 | 360 | 360 | 350 | 350 | 9,000 |
1998/06/23 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/22 | 385 | 385 | 356 | 356 | 7,000 |
1998/06/19 | 354 | 355 | 350 | 350 | 27,000 |
1998/06/18 | 359 | 365 | 355 | 355 | 21,000 |
1998/06/17 | 360 | 360 | 355 | 355 | 3,000 |
1998/06/16 | 365 | 365 | 360 | 360 | 2,000 |
1998/06/15 | 359 | 359 | 359 | 359 | 2,000 |
1998/06/12 | 359 | 359 | 359 | 359 | 5,000 |
1998/06/11 | 360 | 360 | 360 | 360 | 6,000 |
1998/06/10 | 361 | 361 | 360 | 360 | 9,000 |
1998/06/09 | 362 | 362 | 360 | 360 | 9,000 |
1998/06/08 | 360 | 362 | 360 | 362 | 8,000 |
1998/06/05 | 366 | 366 | 366 | 366 | 1,000 |
1998/06/04 | 375 | 375 | 375 | 375 | 14,000 |
1998/06/03 | 360 | 360 | 360 | 360 | 2,000 |
1998/06/01 | 360 | 360 | 360 | 360 | 11,000 |
1998/05/29 | 361 | 361 | 360 | 360 | 9,000 |
1998/05/28 | 370 | 370 | 360 | 361 | 16,000 |
1998/05/27 | 375 | 385 | 375 | 385 | 4,000 |
1998/05/26 | 390 | 390 | 375 | 375 | 5,000 |
1998/05/25 | 387 | 387 | 387 | 387 | 4,000 |
1998/05/22 | 395 | 398 | 395 | 398 | 7,000 |
1998/05/21 | 396 | 396 | 395 | 395 | 4,000 |
1998/05/19 | 400 | 400 | 400 | 400 | 10,000 |
1998/05/14 | 390 | 390 | 390 | 390 | 5,000 |
1998/05/13 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/12 | 385 | 385 | 385 | 385 | 2,000 |
1998/05/07 | 382 | 386 | 377 | 385 | 15,000 |
1998/05/01 | 377 | 377 | 377 | 377 | 3,000 |
1998/04/27 | 371 | 371 | 370 | 370 | 11,000 |
1998/04/23 | 370 | 370 | 370 | 370 | 6,000 |
1998/04/22 | 370 | 370 | 370 | 370 | 3,000 |
1998/04/21 | 370 | 370 | 370 | 370 | 6,000 |
1998/04/20 | 370 | 370 | 370 | 370 | 2,000 |
1998/04/17 | 369 | 370 | 369 | 370 | 3,000 |
1998/04/16 | 370 | 370 | 350 | 370 | 10,000 |
1998/04/14 | 370 | 370 | 370 | 370 | 4,000 |
1998/04/13 | 370 | 370 | 370 | 370 | 1,000 |
1998/04/10 | 370 | 370 | 370 | 370 | 5,000 |
1998/04/09 | 360 | 360 | 360 | 360 | 3,000 |
1998/04/08 | 360 | 360 | 358 | 360 | 23,000 |
1998/04/03 | 360 | 361 | 360 | 360 | 10,000 |
1998/04/02 | 370 | 370 | 370 | 370 | 12,000 |
1998/04/01 | 380 | 380 | 380 | 380 | 13,000 |
1998/03/30 | 385 | 385 | 385 | 385 | 2,000 |
1998/03/25 | 385 | 400 | 384 | 400 | 12,000 |
1998/03/24 | 385 | 385 | 385 | 385 | 26,000 |
1998/03/23 | 399 | 400 | 399 | 400 | 4,000 |
1998/03/20 | 387 | 387 | 387 | 387 | 1,000 |
1998/03/19 | 394 | 395 | 394 | 395 | 14,000 |
1998/03/18 | 381 | 381 | 380 | 380 | 6,000 |
1998/03/17 | 381 | 381 | 381 | 381 | 2,000 |
1998/03/16 | 395 | 395 | 395 | 395 | 1,000 |
1998/03/12 | 395 | 395 | 395 | 395 | 1,000 |
1998/03/11 | 380 | 380 | 375 | 380 | 42,000 |
1998/03/10 | 390 | 390 | 380 | 380 | 131,000 |
1998/03/09 | 390 | 390 | 390 | 390 | 6,000 |
1998/03/06 | 390 | 390 | 390 | 390 | 13,000 |
1998/03/05 | 390 | 391 | 390 | 391 | 3,000 |
1998/03/04 | 396 | 396 | 391 | 391 | 28,000 |
1998/03/03 | 396 | 396 | 396 | 396 | 1,000 |
1998/03/02 | 396 | 409 | 396 | 409 | 6,000 |
1998/02/27 | 376 | 396 | 376 | 396 | 7,000 |
1998/02/25 | 366 | 366 | 365 | 365 | 14,000 |
1998/02/24 | 375 | 375 | 366 | 366 | 28,000 |
1998/02/23 | 390 | 390 | 370 | 375 | 13,000 |
1998/02/20 | 419 | 419 | 410 | 410 | 7,000 |
1998/02/19 | 399 | 399 | 390 | 399 | 26,000 |
1998/02/18 | 399 | 399 | 399 | 399 | 9,000 |
1998/02/17 | 399 | 399 | 380 | 380 | 25,000 |
1998/02/16 | 416 | 416 | 399 | 404 | 15,000 |
1998/02/13 | 420 | 420 | 410 | 416 | 45,000 |
1998/02/12 | 434 | 434 | 419 | 419 | 30,000 |
1998/02/10 | 420 | 429 | 420 | 429 | 36,000 |
1998/02/09 | 388 | 425 | 388 | 425 | 21,000 |
1998/02/06 | 370 | 388 | 370 | 388 | 11,000 |
1998/02/05 | 375 | 375 | 365 | 370 | 33,000 |
1998/02/04 | 365 | 365 | 365 | 365 | 1,000 |
1998/02/03 | 360 | 365 | 360 | 365 | 19,000 |
1998/02/02 | 351 | 360 | 351 | 360 | 30,000 |
1998/01/30 | 379 | 380 | 360 | 360 | 35,000 |
1998/01/29 | 385 | 400 | 381 | 381 | 75,000 |
1998/01/28 | 346 | 385 | 345 | 375 | 150,000 |
1998/01/27 | 356 | 356 | 345 | 345 | 77,000 |
1998/01/26 | 323 | 359 | 323 | 356 | 120,000 |
1998/01/23 | 315 | 315 | 314 | 315 | 57,000 |
1998/01/22 | 310 | 321 | 310 | 315 | 113,000 |
1998/01/21 | 305 | 310 | 300 | 305 | 139,000 |
1998/01/20 | 295 | 305 | 295 | 300 | 22,000 |
1998/01/19 | 295 | 295 | 290 | 290 | 67,000 |
1998/01/16 | 285 | 292 | 280 | 290 | 17,000 |
1998/01/14 | 295 | 295 | 295 | 295 | 2,000 |
1998/01/13 | 290 | 290 | 290 | 290 | 6,000 |
1998/01/12 | 300 | 300 | 290 | 290 | 5,000 |
1998/01/09 | 288 | 300 | 280 | 300 | 31,000 |
1998/01/08 | 292 | 292 | 288 | 290 | 15,000 |
1998/01/07 | 300 | 300 | 291 | 291 | 6,000 |