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 |
---|---|---|---|---|---|
2000/12/29 | 298 | 298 | 298 | 298 | 3,000 |
2000/12/28 | 298 | 298 | 297 | 297 | 5,000 |
2000/12/27 | 296 | 296 | 296 | 296 | 3,000 |
2000/12/26 | 295 | 299 | 295 | 295 | 11,000 |
2000/12/25 | 296 | 296 | 295 | 295 | 15,000 |
2000/12/22 | 295 | 300 | 295 | 300 | 4,000 |
2000/12/21 | 300 | 307 | 292 | 295 | 13,000 |
2000/12/20 | 309 | 309 | 300 | 300 | 16,000 |
2000/12/19 | 310 | 310 | 306 | 306 | 12,000 |
2000/12/18 | 310 | 310 | 305 | 305 | 5,000 |
2000/12/15 | 310 | 310 | 310 | 310 | 4,000 |
2000/12/14 | 309 | 309 | 309 | 309 | 5,000 |
2000/12/13 | 310 | 310 | 310 | 310 | 3,000 |
2000/12/12 | 310 | 310 | 310 | 310 | 10,000 |
2000/12/11 | 308 | 310 | 308 | 310 | 4,000 |
2000/12/08 | 303 | 303 | 303 | 303 | 1,000 |
2000/12/07 | 310 | 310 | 305 | 305 | 3,000 |
2000/12/06 | 314 | 314 | 313 | 313 | 2,000 |
2000/12/05 | 315 | 315 | 315 | 315 | 6,000 |
2000/12/04 | 314 | 314 | 314 | 314 | 3,000 |
2000/12/01 | 314 | 314 | 313 | 313 | 2,000 |
2000/11/30 | 300 | 300 | 295 | 300 | 12,000 |
2000/11/29 | 306 | 306 | 300 | 300 | 24,000 |
2000/11/28 | 305 | 310 | 305 | 310 | 7,000 |
2000/11/24 | 302 | 302 | 300 | 300 | 4,000 |
2000/11/22 | 302 | 303 | 302 | 303 | 4,000 |
2000/11/21 | 314 | 314 | 302 | 302 | 2,000 |
2000/11/20 | 310 | 310 | 305 | 305 | 6,000 |
2000/11/17 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/15 | 311 | 315 | 311 | 315 | 2,000 |
2000/11/13 | 315 | 315 | 310 | 310 | 9,000 |
2000/11/07 | 315 | 315 | 310 | 310 | 7,000 |
2000/11/06 | 310 | 310 | 310 | 310 | 3,000 |
2000/11/02 | 314 | 315 | 314 | 315 | 7,000 |
2000/11/01 | 315 | 315 | 314 | 314 | 5,000 |
2000/10/31 | 310 | 314 | 310 | 314 | 6,000 |
2000/10/30 | 311 | 311 | 311 | 311 | 5,000 |
2000/10/27 | 315 | 315 | 311 | 311 | 5,000 |
2000/10/26 | 312 | 312 | 311 | 311 | 16,000 |
2000/10/25 | 314 | 314 | 314 | 314 | 5,000 |
2000/10/24 | 315 | 315 | 315 | 315 | 2,000 |
2000/10/23 | 312 | 312 | 311 | 311 | 5,000 |
2000/10/20 | 315 | 315 | 311 | 311 | 2,000 |
2000/10/19 | 310 | 326 | 310 | 325 | 4,000 |
2000/10/18 | 310 | 310 | 310 | 310 | 15,000 |
2000/10/17 | 313 | 313 | 311 | 313 | 9,000 |
2000/10/16 | 315 | 315 | 313 | 313 | 15,000 |
2000/10/13 | 315 | 315 | 313 | 315 | 12,000 |
2000/10/12 | 320 | 320 | 320 | 320 | 8,000 |
2000/10/11 | 320 | 329 | 313 | 329 | 25,000 |
2000/10/10 | 320 | 320 | 315 | 315 | 19,000 |
2000/10/06 | 308 | 310 | 307 | 310 | 16,000 |
2000/10/05 | 308 | 308 | 307 | 307 | 9,000 |
2000/10/04 | 310 | 315 | 310 | 310 | 11,000 |
2000/10/03 | 305 | 315 | 300 | 315 | 27,000 |
2000/10/02 | 305 | 305 | 302 | 305 | 66,000 |
2000/09/29 | 312 | 314 | 300 | 300 | 45,000 |
2000/09/28 | 310 | 314 | 310 | 312 | 32,000 |
2000/09/27 | 302 | 307 | 302 | 307 | 60,000 |
2000/09/26 | 316 | 316 | 275 | 292 | 404,000 |
2000/09/25 | 315 | 315 | 310 | 311 | 67,000 |
2000/09/22 | 313 | 313 | 309 | 310 | 59,000 |
2000/09/21 | 316 | 316 | 310 | 310 | 97,000 |
2000/09/20 | 319 | 320 | 313 | 315 | 51,000 |
2000/09/19 | 315 | 316 | 312 | 315 | 45,000 |
2000/09/18 | 319 | 319 | 315 | 315 | 61,000 |
2000/09/14 | 327 | 327 | 320 | 321 | 45,000 |
2000/09/13 | 340 | 342 | 317 | 326 | 101,000 |
2000/09/12 | 342 | 345 | 341 | 345 | 10,000 |
2000/09/11 | 342 | 342 | 342 | 342 | 5,000 |
2000/09/08 | 341 | 342 | 341 | 342 | 8,000 |
2000/09/07 | 350 | 350 | 345 | 345 | 7,000 |
2000/09/06 | 360 | 360 | 355 | 355 | 6,000 |
2000/09/05 | 355 | 355 | 355 | 355 | 3,000 |
2000/09/04 | 361 | 361 | 360 | 360 | 6,000 |
2000/09/01 | 361 | 370 | 361 | 370 | 3,000 |
2000/08/31 | 363 | 370 | 362 | 370 | 6,000 |
2000/08/30 | 363 | 363 | 363 | 363 | 3,000 |
2000/08/29 | 363 | 363 | 363 | 363 | 5,000 |
2000/08/28 | 365 | 370 | 363 | 363 | 12,000 |
2000/08/25 | 365 | 365 | 365 | 365 | 2,000 |
2000/08/24 | 365 | 365 | 363 | 363 | 5,000 |
2000/08/23 | 365 | 365 | 365 | 365 | 5,000 |
2000/08/22 | 365 | 365 | 363 | 363 | 4,000 |
2000/08/21 | 365 | 365 | 362 | 365 | 9,000 |
2000/08/18 | 365 | 370 | 361 | 370 | 7,000 |
2000/08/17 | 365 | 370 | 360 | 370 | 11,000 |
2000/08/16 | 370 | 370 | 360 | 360 | 10,000 |
2000/08/15 | 362 | 362 | 362 | 362 | 2,000 |
2000/08/14 | 362 | 362 | 362 | 362 | 2,000 |
2000/08/11 | 362 | 370 | 362 | 370 | 6,000 |
2000/08/10 | 362 | 362 | 362 | 362 | 2,000 |
2000/08/09 | 363 | 363 | 362 | 362 | 2,000 |
2000/08/08 | 363 | 363 | 362 | 362 | 2,000 |
2000/08/07 | 370 | 370 | 370 | 370 | 6,000 |
2000/08/04 | 374 | 374 | 370 | 370 | 6,000 |
2000/08/03 | 376 | 376 | 376 | 376 | 1,000 |
2000/08/02 | 393 | 393 | 378 | 378 | 6,000 |
2000/08/01 | 363 | 363 | 362 | 363 | 9,000 |
2000/07/31 | 365 | 365 | 361 | 361 | 9,000 |
2000/07/28 | 380 | 380 | 380 | 380 | 3,000 |
2000/07/27 | 381 | 381 | 379 | 381 | 11,000 |
2000/07/26 | 381 | 381 | 381 | 381 | 3,000 |
2000/07/25 | 385 | 385 | 381 | 381 | 3,000 |
2000/07/24 | 395 | 395 | 395 | 395 | 6,000 |
2000/07/21 | 402 | 402 | 395 | 395 | 7,000 |
2000/07/19 | 405 | 405 | 398 | 398 | 13,000 |
2000/07/18 | 401 | 410 | 401 | 403 | 9,000 |
2000/07/17 | 405 | 405 | 400 | 400 | 4,000 |
2000/07/14 | 405 | 410 | 405 | 410 | 12,000 |
2000/07/13 | 406 | 410 | 405 | 410 | 5,000 |
2000/07/12 | 410 | 410 | 407 | 407 | 10,000 |
2000/07/11 | 405 | 410 | 405 | 405 | 16,000 |
2000/07/10 | 415 | 415 | 410 | 410 | 21,000 |
2000/07/07 | 415 | 416 | 413 | 416 | 14,000 |
2000/07/06 | 420 | 425 | 415 | 415 | 30,000 |
2000/07/05 | 421 | 429 | 415 | 429 | 20,000 |
2000/07/04 | 411 | 420 | 411 | 420 | 31,000 |
2000/07/03 | 405 | 407 | 400 | 407 | 18,000 |
2000/06/30 | 400 | 403 | 395 | 403 | 9,000 |
2000/06/29 | 403 | 403 | 400 | 400 | 3,000 |
2000/06/28 | 405 | 405 | 401 | 405 | 12,000 |
2000/06/27 | 407 | 410 | 405 | 405 | 39,000 |
2000/06/26 | 402 | 407 | 402 | 407 | 12,000 |
2000/06/23 | 399 | 402 | 398 | 402 | 15,000 |
2000/06/22 | 392 | 400 | 391 | 400 | 14,000 |
2000/06/21 | 381 | 386 | 381 | 386 | 16,000 |
2000/06/20 | 387 | 390 | 381 | 381 | 16,000 |
2000/06/19 | 385 | 385 | 385 | 385 | 2,000 |
2000/06/16 | 381 | 382 | 381 | 382 | 3,000 |
2000/06/15 | 396 | 396 | 381 | 381 | 3,000 |
2000/06/14 | 381 | 381 | 381 | 381 | 2,000 |
2000/06/13 | 385 | 398 | 385 | 395 | 16,000 |
2000/06/12 | 396 | 396 | 380 | 380 | 8,000 |
2000/06/09 | 395 | 400 | 390 | 396 | 26,000 |
2000/06/08 | 389 | 400 | 389 | 395 | 31,000 |
2000/06/07 | 356 | 380 | 356 | 380 | 30,000 |
2000/06/06 | 350 | 360 | 350 | 360 | 16,000 |
2000/06/05 | 359 | 359 | 350 | 350 | 7,000 |
2000/06/02 | 360 | 365 | 359 | 359 | 21,000 |
2000/06/01 | 355 | 360 | 355 | 360 | 17,000 |
2000/05/31 | 358 | 358 | 349 | 349 | 10,000 |
2000/05/30 | 345 | 348 | 345 | 348 | 3,000 |
2000/05/29 | 341 | 341 | 338 | 338 | 8,000 |
2000/05/26 | 341 | 341 | 341 | 341 | 2,000 |
2000/05/25 | 345 | 350 | 341 | 341 | 28,000 |
2000/05/24 | 355 | 360 | 350 | 350 | 14,000 |
2000/05/23 | 355 | 355 | 350 | 355 | 22,000 |
2000/05/22 | 337 | 350 | 334 | 350 | 14,000 |
2000/05/19 | 336 | 336 | 336 | 336 | 5,000 |
2000/05/18 | 337 | 339 | 336 | 336 | 6,000 |
2000/05/17 | 337 | 337 | 335 | 337 | 11,000 |
2000/05/16 | 338 | 338 | 337 | 337 | 5,000 |
2000/05/15 | 339 | 340 | 329 | 338 | 8,000 |
2000/05/12 | 340 | 340 | 340 | 340 | 8,000 |
2000/05/11 | 340 | 340 | 340 | 340 | 4,000 |
2000/05/10 | 345 | 345 | 345 | 345 | 1,000 |
2000/05/09 | 345 | 345 | 345 | 345 | 1,000 |
2000/05/02 | 345 | 345 | 345 | 345 | 1,000 |
2000/04/27 | 341 | 348 | 340 | 340 | 6,000 |
2000/04/26 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/25 | 340 | 340 | 340 | 340 | 2,000 |
2000/04/24 | 340 | 345 | 340 | 345 | 2,000 |
2000/04/21 | 337 | 337 | 333 | 333 | 3,000 |
2000/04/20 | 348 | 348 | 348 | 348 | 1,000 |
2000/04/19 | 334 | 334 | 334 | 334 | 1,000 |
2000/04/18 | 333 | 333 | 333 | 333 | 4,000 |
2000/04/17 | 335 | 335 | 333 | 333 | 8,000 |
2000/04/14 | 350 | 350 | 340 | 340 | 2,000 |
2000/04/13 | 333 | 333 | 333 | 333 | 4,000 |
2000/04/12 | 359 | 359 | 332 | 332 | 4,000 |
2000/04/11 | 335 | 350 | 335 | 350 | 29,000 |
2000/04/10 | 340 | 340 | 330 | 330 | 6,000 |
2000/04/07 | 335 | 340 | 335 | 340 | 2,000 |
2000/04/06 | 330 | 350 | 330 | 350 | 13,000 |
2000/04/05 | 330 | 330 | 330 | 330 | 7,000 |
2000/04/04 | 332 | 335 | 332 | 335 | 5,000 |
2000/04/03 | 330 | 332 | 330 | 332 | 4,000 |
2000/03/31 | 335 | 340 | 330 | 330 | 18,000 |
2000/03/30 | 353 | 353 | 340 | 340 | 5,000 |
2000/03/29 | 353 | 353 | 353 | 353 | 1,000 |
2000/03/28 | 351 | 353 | 336 | 353 | 10,000 |
2000/03/27 | 358 | 360 | 350 | 355 | 51,000 |
2000/03/24 | 350 | 359 | 350 | 350 | 16,000 |
2000/03/23 | 354 | 354 | 340 | 340 | 9,000 |
2000/03/22 | 340 | 345 | 333 | 345 | 47,000 |
2000/03/21 | 340 | 340 | 336 | 336 | 32,000 |
2000/03/17 | 310 | 320 | 310 | 320 | 155,000 |
2000/03/16 | 320 | 320 | 310 | 315 | 37,000 |
2000/03/15 | 330 | 330 | 320 | 320 | 16,000 |
2000/03/14 | 330 | 330 | 329 | 329 | 16,000 |
2000/03/13 | 336 | 336 | 332 | 332 | 9,000 |
2000/03/10 | 342 | 342 | 335 | 339 | 20,000 |
2000/03/09 | 340 | 345 | 340 | 343 | 11,000 |
2000/03/08 | 350 | 350 | 350 | 350 | 2,000 |
2000/03/07 | 350 | 350 | 350 | 350 | 6,000 |
2000/03/06 | 350 | 350 | 350 | 350 | 12,000 |
2000/03/03 | 356 | 356 | 356 | 356 | 5,000 |
2000/03/02 | 341 | 356 | 341 | 356 | 6,000 |
2000/03/01 | 337 | 338 | 337 | 338 | 4,000 |
2000/02/29 | 332 | 332 | 332 | 332 | 1,000 |
2000/02/28 | 330 | 330 | 330 | 330 | 3,000 |
2000/02/25 | 330 | 335 | 311 | 330 | 11,000 |
2000/02/24 | 340 | 340 | 340 | 340 | 7,000 |
2000/02/23 | 340 | 340 | 340 | 340 | 11,000 |
2000/02/22 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/21 | 355 | 355 | 355 | 355 | 3,000 |
2000/02/18 | 358 | 358 | 354 | 354 | 10,000 |
2000/02/16 | 354 | 354 | 354 | 354 | 3,000 |
2000/02/15 | 355 | 355 | 353 | 353 | 7,000 |
2000/02/14 | 360 | 360 | 357 | 357 | 4,000 |
2000/02/10 | 353 | 360 | 353 | 360 | 7,000 |
2000/02/09 | 378 | 378 | 353 | 353 | 15,000 |
2000/02/08 | 362 | 378 | 362 | 378 | 3,000 |
2000/02/07 | 380 | 380 | 361 | 361 | 19,000 |
2000/02/04 | 389 | 389 | 370 | 380 | 7,000 |
2000/02/03 | 390 | 390 | 390 | 390 | 3,000 |
2000/02/02 | 380 | 390 | 380 | 390 | 3,000 |
2000/02/01 | 389 | 389 | 380 | 380 | 4,000 |
2000/01/27 | 400 | 400 | 400 | 400 | 3,000 |
2000/01/26 | 393 | 408 | 393 | 408 | 17,000 |
2000/01/25 | 365 | 368 | 365 | 368 | 12,000 |
2000/01/24 | 367 | 368 | 366 | 368 | 10,000 |
2000/01/21 | 367 | 367 | 367 | 367 | 2,000 |
2000/01/20 | 365 | 367 | 365 | 367 | 6,000 |
2000/01/19 | 365 | 365 | 365 | 365 | 1,000 |
2000/01/18 | 375 | 375 | 375 | 375 | 3,000 |
2000/01/17 | 368 | 368 | 350 | 355 | 20,000 |
2000/01/14 | 366 | 368 | 365 | 365 | 12,000 |
2000/01/13 | 361 | 365 | 360 | 360 | 12,000 |
2000/01/12 | 367 | 367 | 360 | 360 | 9,000 |
2000/01/11 | 369 | 369 | 369 | 369 | 6,000 |
2000/01/07 | 360 | 369 | 360 | 369 | 10,000 |
2000/01/06 | 380 | 380 | 360 | 360 | 13,000 |
2000/01/05 | 394 | 394 | 380 | 380 | 8,000 |