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
1999/12/30 404 404 394 394 8,000
1999/12/24 450 450 409 409 57,000
1999/12/22 355 400 355 400 32,000
1999/12/21 375 375 360 360 10,000
1999/12/20 378 378 370 370 5,000
1999/12/17 380 380 370 380 7,000
1999/12/14 385 400 378 400 11,000
1999/12/13 370 388 370 388 12,000
1999/12/10 372 388 372 388 2,000
1999/12/09 389 389 389 389 1,000
1999/12/08 390 390 389 389 3,000
1999/12/06 394 394 394 394 10,000
1999/12/03 394 394 394 394 4,000
1999/12/02 371 399 371 399 7,000
1999/11/29 365 400 365 400 9,000
1999/11/26 405 405 405 405 4,000
1999/11/25 402 402 400 400 10,000
1999/11/24 380 439 369 434 27,000
1999/11/22 415 415 395 415 16,000
1999/11/19 415 415 410 410 13,000
1999/11/18 419 420 405 405 12,000
1999/11/17 419 419 419 419 3,000
1999/11/16 419 419 419 419 4,000
1999/11/15 404 425 395 425 20,000
1999/11/11 420 420 419 419 3,000
1999/11/10 429 429 419 419 6,000
1999/11/09 409 429 409 429 13,000
1999/11/08 434 434 429 429 2,000
1999/11/05 410 435 402 435 8,000
1999/11/04 414 414 414 414 6,000
1999/11/02 420 420 414 414 4,000
1999/11/01 449 449 414 420 5,000
1999/10/29 421 450 411 450 14,000
1999/10/26 431 431 431 431 4,000
1999/10/22 431 431 431 431 1,000
1999/10/21 450 450 450 450 1,000
1999/10/20 450 450 450 450 1,000
1999/10/19 401 456 401 456 6,000
1999/10/18 451 451 421 421 3,000
1999/10/15 462 462 451 451 6,000
1999/10/13 464 464 464 464 1,000
1999/10/12 465 465 465 465 2,000
1999/10/08 465 465 465 465 2,000
1999/10/07 465 466 465 466 3,000
1999/10/06 489 489 461 461 5,000
1999/10/05 480 500 480 500 41,000
1999/10/04 499 499 480 480 3,000
1999/09/30 490 510 480 510 27,000
1999/09/29 460 480 460 480 62,000
1999/09/28 455 475 454 475 35,000
1999/09/27 450 456 450 450 45,000
1999/09/24 453 463 453 455 59,000
1999/09/22 463 463 458 458 63,000
1999/09/21 462 463 451 463 57,000
1999/09/20 461 471 461 462 111,000
1999/09/17 461 461 461 461 2,000
1999/09/16 460 460 460 460 1,000
1999/09/14 480 480 465 465 4,000
1999/09/13 490 500 480 480 60,000
1999/09/10 490 500 490 490 6,000
1999/09/09 480 500 480 500 17,000
1999/09/08 500 501 500 501 20,000
1999/09/07 499 500 499 500 5,000
1999/09/06 475 504 475 500 82,000
1999/09/02 490 490 490 490 1,000
1999/09/01 496 496 494 494 4,000
1999/08/31 500 500 496 496 2,000
1999/08/30 500 505 500 500 62,000
1999/08/27 485 502 480 500 104,000
1999/08/26 485 485 470 470 8,000
1999/08/25 485 485 485 485 3,000
1999/08/24 500 500 500 500 1,000
1999/08/23 500 504 490 500 22,000
1999/08/20 490 500 490 500 20,000
1999/08/19 491 491 480 480 10,000
1999/08/18 491 491 491 491 1,000
1999/08/17 494 507 494 507 19,000
1999/08/16 490 491 490 490 21,000
1999/08/13 480 490 480 490 12,000
1999/08/12 485 490 485 485 5,000
1999/08/11 480 485 480 480 5,000
1999/08/10 480 480 480 480 33,000
1999/08/09 479 480 475 480 19,000
1999/08/06 483 483 468 480 43,000
1999/08/05 480 483 480 483 3,000
1999/08/04 477 485 470 485 6,000
1999/08/03 490 490 450 450 4,000
1999/08/02 495 495 490 490 5,000
1999/07/30 507 507 491 495 5,000
1999/07/29 505 510 505 507 15,000
1999/07/28 495 500 492 500 17,000
1999/07/27 480 481 480 481 16,000
1999/07/26 495 495 480 480 14,000
1999/07/23 510 510 496 496 24,000
1999/07/22 511 512 510 510 19,000
1999/07/21 520 520 515 515 10,000
1999/07/19 530 530 520 520 5,000
1999/07/16 550 550 530 530 22,000
1999/07/15 560 560 540 545 56,000
1999/07/14 487 520 485 520 98,000
1999/07/13 490 491 486 486 25,000
1999/07/12 487 490 487 490 8,000
1999/07/09 490 490 486 490 13,000
1999/07/08 491 500 487 490 32,000
1999/07/07 491 500 491 491 12,000
1999/07/06 495 495 486 490 30,000
1999/07/05 482 499 482 490 38,000
1999/07/02 478 480 475 479 15,000
1999/07/01 479 479 472 479 25,000
1999/06/30 480 482 470 470 49,000
1999/06/29 472 480 470 479 46,000
1999/06/28 455 470 455 460 15,000
1999/06/25 461 461 451 455 17,000
1999/06/24 470 470 470 470 9,000
1999/06/23 469 480 469 475 28,000
1999/06/22 470 475 469 470 17,000
1999/06/21 475 475 460 460 35,000
1999/06/18 475 480 470 470 55,000
1999/06/17 444 480 441 476 75,000
1999/06/16 430 444 430 435 23,000
1999/06/15 422 430 422 429 26,000
1999/06/14 419 420 419 420 27,000
1999/06/11 413 427 412 412 13,000
1999/06/10 412 413 410 412 9,000
1999/06/09 410 411 407 407 13,000
1999/06/08 406 410 405 405 11,000
1999/06/07 411 411 400 405 9,000
1999/06/04 400 400 400 400 3,000
1999/06/03 395 400 385 396 16,000
1999/06/02 400 400 400 400 1,000
1999/06/01 403 409 400 400 18,000
1999/05/31 395 403 395 403 17,000
1999/05/28 390 394 381 394 6,000
1999/05/27 391 395 391 395 2,000
1999/05/26 398 398 395 395 3,000
1999/05/25 405 405 400 400 8,000
1999/05/24 415 416 411 416 4,000
1999/05/21 410 410 403 410 13,000
1999/05/20 405 419 402 402 48,000
1999/05/19 401 401 390 400 18,000
1999/05/18 405 410 400 405 92,000
1999/05/17 375 400 375 400 25,000
1999/05/13 380 380 380 380 5,000
1999/05/12 383 385 370 385 11,000
1999/05/11 385 385 385 385 2,000
1999/05/10 385 385 385 385 6,000
1999/05/07 385 390 385 390 5,000
1999/05/06 375 375 360 375 5,000
1999/04/30 375 375 370 370 5,000
1999/04/28 370 375 370 375 16,000
1999/04/27 370 375 370 375 7,000
1999/04/26 360 370 360 370 6,000
1999/04/23 373 373 365 365 3,000
1999/04/22 380 380 373 373 3,000
1999/04/21 390 390 380 380 9,000
1999/04/20 370 400 370 400 21,000
1999/04/19 355 375 355 375 15,000
1999/04/16 360 360 350 360 7,000
1999/04/15 361 365 360 360 13,000
1999/04/14 375 375 370 370 4,000
1999/04/13 375 375 371 375 6,000
1999/04/12 375 377 375 375 15,000
1999/04/09 370 380 365 375 41,000
1999/04/08 379 379 360 370 13,000
1999/04/07 378 380 378 380 29,000
1999/04/06 380 380 370 378 43,000
1999/04/05 350 360 350 360 79,000
1999/04/02 330 350 330 350 16,000
1999/03/30 311 311 306 306 6,000
1999/03/29 325 330 325 330 13,000
1999/03/26 325 327 325 327 5,000
1999/03/25 347 347 335 335 6,000
1999/03/24 330 330 330 330 2,000
1999/03/23 330 333 330 333 7,000
1999/03/19 333 333 330 330 8,000
1999/03/18 336 336 333 333 9,000
1999/03/17 330 348 330 333 15,000
1999/03/16 310 320 310 320 2,000
1999/03/15 310 310 310 310 2,000
1999/03/11 300 325 300 325 39,000
1999/03/10 300 310 300 310 15,000
1999/03/09 290 310 290 310 6,000
1999/03/08 290 295 285 290 42,000
1999/03/05 280 290 276 290 28,000
1999/03/04 284 284 280 280 76,000
1999/03/03 288 288 285 285 10,000
1999/03/02 288 288 287 288 7,000
1999/03/01 290 290 288 288 15,000
1999/02/26 287 288 287 288 7,000
1999/02/25 288 289 287 287 21,000
1999/02/24 287 287 284 287 13,000
1999/02/23 287 287 287 287 9,000
1999/02/22 287 290 287 287 6,000
1999/02/19 285 293 285 287 10,000
1999/02/18 280 283 280 282 12,000
1999/02/17 282 285 275 280 36,000
1999/02/16 280 285 280 282 58,000
1999/02/15 290 290 290 290 14,000
1999/02/12 294 296 294 295 37,000
1999/02/10 299 300 296 299 40,000
1999/02/09 301 302 300 301 22,000
1999/02/05 330 330 330 330 2,000
1999/02/04 330 330 330 330 5,000
1999/01/29 344 344 344 344 2,000
1999/01/28 344 344 344 344 3,000
1999/01/27 345 345 345 345 1,000
1999/01/25 335 335 330 330 5,000
1999/01/22 335 335 335 335 20,000
1999/01/21 335 335 335 335 5,000
1999/01/20 340 340 340 340 1,000
1999/01/19 335 340 335 335 10,000
1999/01/18 335 335 335 335 6,000
1999/01/14 335 345 335 345 7,000
1999/01/13 335 335 335 335 6,000
1999/01/12 333 335 333 335 4,000
1999/01/11 335 335 335 335 3,000
1999/01/08 336 336 335 335 4,000
1999/01/05 335 335 335 335 5,000
1999/01/04 335 335 335 335 2,000

このページの先頭へ