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 |
---|---|---|---|---|---|
2001/12/28 | 335 | 335 | 335 | 335 | 5,000 |
2001/12/27 | 335 | 335 | 335 | 335 | 5,000 |
2001/12/26 | 335 | 335 | 331 | 331 | 8,000 |
2001/12/25 | 335 | 335 | 330 | 335 | 18,000 |
2001/12/21 | 330 | 330 | 330 | 330 | 5,000 |
2001/12/20 | 330 | 330 | 330 | 330 | 6,000 |
2001/12/19 | 331 | 335 | 330 | 330 | 27,000 |
2001/12/18 | 335 | 335 | 330 | 330 | 11,000 |
2001/12/17 | 330 | 340 | 330 | 340 | 7,000 |
2001/12/14 | 353 | 353 | 330 | 330 | 11,000 |
2001/12/13 | 354 | 354 | 353 | 353 | 11,000 |
2001/12/12 | 354 | 354 | 353 | 353 | 8,000 |
2001/12/11 | 354 | 354 | 354 | 354 | 5,000 |
2001/12/07 | 352 | 352 | 350 | 352 | 26,000 |
2001/12/06 | 358 | 358 | 350 | 350 | 7,000 |
2001/12/05 | 359 | 359 | 358 | 358 | 12,000 |
2001/12/04 | 358 | 358 | 357 | 358 | 9,000 |
2001/12/03 | 357 | 360 | 357 | 359 | 7,000 |
2001/11/30 | 356 | 360 | 356 | 356 | 10,000 |
2001/11/29 | 356 | 356 | 356 | 356 | 2,000 |
2001/11/28 | 356 | 356 | 355 | 355 | 7,000 |
2001/11/27 | 355 | 356 | 355 | 356 | 5,000 |
2001/11/26 | 356 | 358 | 355 | 355 | 9,000 |
2001/11/22 | 352 | 355 | 352 | 355 | 9,000 |
2001/11/21 | 351 | 351 | 351 | 351 | 5,000 |
2001/11/20 | 351 | 351 | 351 | 351 | 3,000 |
2001/11/19 | 351 | 351 | 351 | 351 | 3,000 |
2001/11/16 | 351 | 351 | 351 | 351 | 1,000 |
2001/11/15 | 362 | 362 | 351 | 351 | 6,000 |
2001/11/14 | 362 | 362 | 352 | 362 | 4,000 |
2001/11/13 | 364 | 364 | 362 | 362 | 5,000 |
2001/11/12 | 365 | 365 | 364 | 364 | 3,000 |
2001/11/09 | 365 | 365 | 362 | 365 | 15,000 |
2001/11/08 | 368 | 368 | 365 | 365 | 3,000 |
2001/11/07 | 364 | 373 | 364 | 373 | 5,000 |
2001/11/06 | 373 | 373 | 373 | 373 | 3,000 |
2001/11/05 | 375 | 375 | 374 | 374 | 4,000 |
2001/11/02 | 368 | 375 | 368 | 375 | 5,000 |
2001/10/31 | 367 | 368 | 367 | 368 | 8,000 |
2001/10/30 | 368 | 368 | 367 | 368 | 6,000 |
2001/10/29 | 362 | 369 | 362 | 368 | 7,000 |
2001/10/26 | 360 | 360 | 356 | 360 | 8,000 |
2001/10/25 | 351 | 351 | 351 | 351 | 7,000 |
2001/10/24 | 356 | 360 | 355 | 360 | 13,000 |
2001/10/23 | 361 | 361 | 360 | 360 | 4,000 |
2001/10/22 | 374 | 374 | 361 | 365 | 5,000 |
2001/10/19 | 374 | 375 | 374 | 375 | 8,000 |
2001/10/18 | 370 | 370 | 370 | 370 | 2,000 |
2001/10/17 | 369 | 369 | 369 | 369 | 3,000 |
2001/10/16 | 365 | 368 | 365 | 368 | 5,000 |
2001/10/15 | 365 | 365 | 365 | 365 | 6,000 |
2001/10/12 | 365 | 370 | 355 | 367 | 14,000 |
2001/10/11 | 365 | 365 | 360 | 365 | 16,000 |
2001/10/10 | 369 | 370 | 363 | 363 | 13,000 |
2001/10/09 | 360 | 369 | 360 | 369 | 8,000 |
2001/10/05 | 360 | 360 | 360 | 360 | 6,000 |
2001/10/04 | 360 | 360 | 360 | 360 | 12,000 |
2001/10/03 | 367 | 368 | 367 | 367 | 10,000 |
2001/10/02 | 365 | 367 | 365 | 367 | 5,000 |
2001/10/01 | 364 | 365 | 360 | 365 | 9,000 |
2001/09/28 | 358 | 358 | 353 | 358 | 11,000 |
2001/09/26 | 342 | 358 | 342 | 358 | 17,000 |
2001/09/25 | 363 | 363 | 362 | 362 | 3,000 |
2001/09/21 | 361 | 365 | 355 | 365 | 12,000 |
2001/09/20 | 367 | 379 | 367 | 370 | 3,000 |
2001/09/19 | 367 | 367 | 367 | 367 | 3,000 |
2001/09/18 | 353 | 365 | 353 | 365 | 5,000 |
2001/09/17 | 352 | 355 | 351 | 351 | 9,000 |
2001/09/14 | 355 | 355 | 350 | 351 | 12,000 |
2001/09/13 | 350 | 355 | 350 | 355 | 17,000 |
2001/09/12 | 350 | 355 | 340 | 355 | 49,000 |
2001/09/11 | 380 | 380 | 370 | 370 | 15,000 |
2001/09/10 | 380 | 382 | 380 | 380 | 18,000 |
2001/09/07 | 390 | 390 | 380 | 380 | 12,000 |
2001/09/06 | 385 | 390 | 379 | 390 | 19,000 |
2001/09/05 | 387 | 388 | 385 | 385 | 21,000 |
2001/09/04 | 385 | 387 | 384 | 387 | 9,000 |
2001/09/03 | 400 | 400 | 390 | 390 | 17,000 |
2001/08/31 | 390 | 395 | 390 | 395 | 17,000 |
2001/08/30 | 395 | 395 | 395 | 395 | 6,000 |
2001/08/29 | 391 | 405 | 391 | 398 | 44,000 |
2001/08/28 | 395 | 395 | 394 | 395 | 12,000 |
2001/08/27 | 390 | 393 | 390 | 392 | 9,000 |
2001/08/24 | 390 | 390 | 385 | 385 | 11,000 |
2001/08/23 | 394 | 394 | 385 | 390 | 15,000 |
2001/08/22 | 390 | 395 | 390 | 395 | 5,000 |
2001/08/21 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/20 | 390 | 395 | 390 | 390 | 4,000 |
2001/08/17 | 390 | 395 | 388 | 395 | 7,000 |
2001/08/16 | 390 | 390 | 384 | 390 | 26,000 |
2001/08/15 | 390 | 390 | 386 | 387 | 9,000 |
2001/08/14 | 388 | 390 | 386 | 390 | 14,000 |
2001/08/13 | 390 | 390 | 388 | 388 | 6,000 |
2001/08/10 | 395 | 395 | 387 | 390 | 5,000 |
2001/08/09 | 398 | 398 | 390 | 397 | 3,000 |
2001/08/08 | 400 | 400 | 385 | 399 | 5,000 |
2001/08/07 | 381 | 399 | 381 | 399 | 3,000 |
2001/08/06 | 400 | 400 | 400 | 400 | 4,000 |
2001/08/03 | 391 | 395 | 389 | 395 | 11,000 |
2001/08/02 | 383 | 383 | 383 | 383 | 1,000 |
2001/08/01 | 382 | 382 | 382 | 382 | 3,000 |
2001/07/31 | 380 | 380 | 380 | 380 | 3,000 |
2001/07/30 | 375 | 380 | 375 | 380 | 6,000 |
2001/07/27 | 375 | 375 | 373 | 373 | 21,000 |
2001/07/26 | 378 | 378 | 377 | 377 | 14,000 |
2001/07/25 | 395 | 395 | 390 | 390 | 4,000 |
2001/07/24 | 370 | 380 | 370 | 380 | 14,000 |
2001/07/23 | 397 | 397 | 378 | 378 | 48,000 |
2001/07/19 | 400 | 400 | 391 | 397 | 37,000 |
2001/07/18 | 414 | 414 | 400 | 405 | 21,000 |
2001/07/17 | 417 | 417 | 410 | 410 | 24,000 |
2001/07/16 | 418 | 418 | 410 | 414 | 30,000 |
2001/07/13 | 405 | 415 | 401 | 410 | 81,000 |
2001/07/12 | 391 | 405 | 390 | 400 | 34,000 |
2001/07/11 | 390 | 390 | 383 | 387 | 18,000 |
2001/07/10 | 390 | 395 | 385 | 395 | 31,000 |
2001/07/09 | 399 | 399 | 380 | 380 | 27,000 |
2001/07/06 | 409 | 409 | 402 | 404 | 22,000 |
2001/07/05 | 407 | 410 | 405 | 409 | 23,000 |
2001/07/04 | 418 | 418 | 408 | 414 | 50,000 |
2001/07/03 | 403 | 420 | 403 | 418 | 170,000 |
2001/07/02 | 396 | 405 | 395 | 400 | 63,000 |
2001/06/29 | 388 | 395 | 388 | 395 | 10,000 |
2001/06/28 | 387 | 391 | 385 | 385 | 14,000 |
2001/06/27 | 393 | 393 | 387 | 387 | 25,000 |
2001/06/26 | 385 | 399 | 380 | 390 | 56,000 |
2001/06/25 | 371 | 388 | 370 | 386 | 78,000 |
2001/06/22 | 370 | 370 | 365 | 368 | 14,000 |
2001/06/21 | 370 | 370 | 365 | 370 | 16,000 |
2001/06/20 | 369 | 371 | 365 | 365 | 14,000 |
2001/06/19 | 370 | 370 | 368 | 370 | 38,000 |
2001/06/18 | 370 | 370 | 365 | 367 | 47,000 |
2001/06/15 | 360 | 360 | 360 | 360 | 6,000 |
2001/06/14 | 360 | 363 | 360 | 360 | 27,000 |
2001/06/13 | 364 | 365 | 361 | 365 | 6,000 |
2001/06/12 | 370 | 370 | 364 | 369 | 15,000 |
2001/06/11 | 371 | 371 | 370 | 370 | 7,000 |
2001/06/08 | 370 | 372 | 365 | 370 | 26,000 |
2001/06/07 | 374 | 380 | 367 | 367 | 23,000 |
2001/06/06 | 371 | 375 | 369 | 375 | 28,000 |
2001/06/05 | 389 | 389 | 388 | 389 | 4,000 |
2001/06/04 | 379 | 384 | 374 | 384 | 22,000 |
2001/06/01 | 379 | 379 | 369 | 369 | 9,000 |
2001/05/31 | 377 | 384 | 377 | 384 | 17,000 |
2001/05/30 | 389 | 389 | 375 | 375 | 32,000 |
2001/05/29 | 386 | 395 | 386 | 395 | 17,000 |
2001/05/28 | 405 | 405 | 386 | 386 | 55,000 |
2001/05/25 | 398 | 405 | 395 | 404 | 168,000 |
2001/05/24 | 365 | 394 | 360 | 387 | 128,000 |
2001/05/23 | 360 | 365 | 360 | 365 | 26,000 |
2001/05/22 | 350 | 360 | 350 | 360 | 17,000 |
2001/05/21 | 347 | 350 | 345 | 350 | 32,000 |
2001/05/18 | 344 | 347 | 344 | 347 | 6,000 |
2001/05/17 | 347 | 347 | 344 | 344 | 9,000 |
2001/05/16 | 347 | 347 | 345 | 345 | 10,000 |
2001/05/15 | 347 | 347 | 347 | 347 | 5,000 |
2001/05/14 | 348 | 350 | 348 | 350 | 10,000 |
2001/05/11 | 346 | 350 | 346 | 347 | 13,000 |
2001/05/10 | 350 | 350 | 343 | 345 | 12,000 |
2001/05/09 | 350 | 351 | 350 | 351 | 2,000 |
2001/05/08 | 365 | 365 | 360 | 360 | 2,000 |
2001/05/07 | 379 | 380 | 375 | 375 | 11,000 |
2001/05/02 | 374 | 378 | 374 | 378 | 27,000 |
2001/05/01 | 363 | 378 | 363 | 370 | 49,000 |
2001/04/27 | 360 | 365 | 360 | 365 | 4,000 |
2001/04/26 | 360 | 360 | 357 | 357 | 7,000 |
2001/04/25 | 350 | 360 | 350 | 360 | 21,000 |
2001/04/24 | 348 | 348 | 341 | 341 | 6,000 |
2001/04/23 | 339 | 349 | 339 | 349 | 2,000 |
2001/04/20 | 349 | 350 | 337 | 337 | 11,000 |
2001/04/19 | 350 | 350 | 350 | 350 | 5,000 |
2001/04/18 | 336 | 336 | 336 | 336 | 2,000 |
2001/04/17 | 350 | 350 | 333 | 333 | 4,000 |
2001/04/16 | 349 | 350 | 349 | 349 | 6,000 |
2001/04/13 | 337 | 350 | 337 | 350 | 19,000 |
2001/04/12 | 330 | 335 | 330 | 335 | 3,000 |
2001/04/11 | 335 | 335 | 330 | 330 | 10,000 |
2001/04/10 | 331 | 337 | 331 | 334 | 5,000 |
2001/04/09 | 335 | 335 | 330 | 330 | 5,000 |
2001/04/06 | 330 | 333 | 330 | 330 | 11,000 |
2001/04/05 | 326 | 326 | 326 | 326 | 1,000 |
2001/04/04 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/02 | 328 | 328 | 328 | 328 | 1,000 |
2001/03/30 | 325 | 325 | 325 | 325 | 1,000 |
2001/03/29 | 326 | 326 | 326 | 326 | 2,000 |
2001/03/28 | 330 | 330 | 321 | 321 | 11,000 |
2001/03/27 | 337 | 337 | 320 | 320 | 6,000 |
2001/03/26 | 340 | 348 | 335 | 345 | 40,000 |
2001/03/23 | 330 | 345 | 330 | 345 | 32,000 |
2001/03/22 | 329 | 330 | 321 | 330 | 21,000 |
2001/03/21 | 324 | 329 | 321 | 329 | 26,000 |
2001/03/19 | 322 | 323 | 322 | 323 | 6,000 |
2001/03/16 | 321 | 321 | 320 | 320 | 5,000 |
2001/03/15 | 320 | 320 | 320 | 320 | 11,000 |
2001/03/14 | 320 | 325 | 320 | 325 | 6,000 |
2001/03/13 | 325 | 328 | 320 | 320 | 20,000 |
2001/03/12 | 325 | 326 | 325 | 326 | 3,000 |
2001/03/09 | 330 | 330 | 325 | 330 | 15,000 |
2001/03/08 | 330 | 330 | 330 | 330 | 5,000 |
2001/03/07 | 328 | 328 | 328 | 328 | 4,000 |
2001/03/06 | 330 | 330 | 320 | 329 | 16,000 |
2001/03/05 | 329 | 330 | 328 | 330 | 17,000 |
2001/03/02 | 330 | 330 | 325 | 325 | 4,000 |
2001/03/01 | 329 | 330 | 327 | 327 | 11,000 |
2001/02/28 | 325 | 330 | 322 | 330 | 9,000 |
2001/02/27 | 318 | 323 | 318 | 318 | 17,000 |
2001/02/26 | 316 | 316 | 311 | 315 | 12,000 |
2001/02/23 | 313 | 315 | 311 | 315 | 7,000 |
2001/02/22 | 311 | 311 | 310 | 310 | 5,000 |
2001/02/21 | 310 | 312 | 310 | 312 | 7,000 |
2001/02/20 | 315 | 315 | 310 | 310 | 3,000 |
2001/02/19 | 316 | 317 | 311 | 317 | 8,000 |
2001/02/16 | 311 | 311 | 311 | 311 | 3,000 |
2001/02/15 | 313 | 313 | 310 | 313 | 14,000 |
2001/02/14 | 305 | 305 | 305 | 305 | 4,000 |
2001/02/13 | 310 | 314 | 310 | 310 | 9,000 |
2001/02/09 | 310 | 310 | 305 | 310 | 4,000 |
2001/02/07 | 305 | 310 | 305 | 310 | 5,000 |
2001/02/05 | 315 | 315 | 315 | 315 | 1,000 |
2001/02/02 | 313 | 316 | 313 | 316 | 13,000 |
2001/02/01 | 313 | 313 | 313 | 313 | 1,000 |
2001/01/31 | 312 | 314 | 312 | 314 | 2,000 |
2001/01/30 | 305 | 305 | 305 | 305 | 2,000 |
2001/01/29 | 307 | 307 | 305 | 305 | 2,000 |
2001/01/26 | 302 | 307 | 302 | 307 | 3,000 |
2001/01/25 | 301 | 302 | 301 | 302 | 3,000 |
2001/01/24 | 301 | 303 | 301 | 301 | 8,000 |
2001/01/23 | 301 | 301 | 301 | 301 | 3,000 |
2001/01/22 | 314 | 314 | 301 | 301 | 8,000 |
2001/01/19 | 300 | 300 | 300 | 300 | 2,000 |
2001/01/18 | 300 | 313 | 300 | 313 | 5,000 |
2001/01/17 | 314 | 314 | 300 | 314 | 6,000 |
2001/01/16 | 296 | 296 | 296 | 296 | 2,000 |
2001/01/15 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/12 | 290 | 290 | 290 | 290 | 4,000 |
2001/01/11 | 290 | 290 | 290 | 290 | 14,000 |
2001/01/10 | 292 | 292 | 290 | 290 | 20,000 |
2001/01/09 | 290 | 290 | 289 | 290 | 9,000 |
2001/01/05 | 296 | 296 | 289 | 289 | 21,000 |
2001/01/04 | 301 | 301 | 298 | 298 | 13,000 |