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 |
|---|---|---|---|---|---|
| 2002/12/30 | 291 | 291 | 291 | 291 | 1,000 |
| 2002/12/27 | 280 | 289 | 280 | 289 | 2,000 |
| 2002/12/26 | 276 | 276 | 276 | 276 | 3,000 |
| 2002/12/25 | 276 | 276 | 275 | 275 | 8,000 |
| 2002/12/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/12/20 | 290 | 290 | 280 | 288 | 122,000 |
| 2002/12/19 | 292 | 292 | 290 | 290 | 17,000 |
| 2002/12/18 | 290 | 292 | 290 | 292 | 22,000 |
| 2002/12/17 | 294 | 295 | 290 | 290 | 15,000 |
| 2002/12/16 | 295 | 295 | 295 | 295 | 6,000 |
| 2002/12/13 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/12/12 | 296 | 300 | 291 | 300 | 17,000 |
| 2002/12/11 | 300 | 300 | 296 | 296 | 4,000 |
| 2002/12/10 | 298 | 300 | 298 | 300 | 14,000 |
| 2002/12/09 | 298 | 298 | 298 | 298 | 5,000 |
| 2002/12/06 | 300 | 300 | 295 | 297 | 13,000 |
| 2002/12/05 | 301 | 303 | 301 | 303 | 3,000 |
| 2002/12/04 | 302 | 302 | 300 | 301 | 9,000 |
| 2002/12/03 | 305 | 305 | 301 | 301 | 8,000 |
| 2002/12/02 | 301 | 305 | 301 | 305 | 13,000 |
| 2002/11/29 | 299 | 302 | 299 | 300 | 10,000 |
| 2002/11/28 | 299 | 299 | 299 | 299 | 13,000 |
| 2002/11/27 | 299 | 299 | 299 | 299 | 2,000 |
| 2002/11/26 | 300 | 300 | 297 | 300 | 8,000 |
| 2002/11/25 | 299 | 300 | 294 | 300 | 11,000 |
| 2002/11/22 | 299 | 300 | 299 | 299 | 9,000 |
| 2002/11/21 | 299 | 299 | 299 | 299 | 23,000 |
| 2002/11/20 | 282 | 300 | 282 | 300 | 17,000 |
| 2002/11/19 | 287 | 287 | 281 | 281 | 8,000 |
| 2002/11/18 | 302 | 302 | 302 | 302 | 8,000 |
| 2002/11/15 | 302 | 302 | 302 | 302 | 9,000 |
| 2002/11/14 | 301 | 301 | 301 | 301 | 4,000 |
| 2002/11/13 | 300 | 301 | 300 | 301 | 3,000 |
| 2002/11/12 | 299 | 300 | 299 | 300 | 6,000 |
| 2002/11/11 | 301 | 301 | 300 | 300 | 13,000 |
| 2002/11/08 | 310 | 310 | 300 | 300 | 7,000 |
| 2002/11/07 | 310 | 310 | 310 | 310 | 8,000 |
| 2002/11/05 | 310 | 310 | 310 | 310 | 6,000 |
| 2002/11/01 | 315 | 315 | 315 | 315 | 8,000 |
| 2002/10/31 | 310 | 315 | 295 | 315 | 16,000 |
| 2002/10/30 | 310 | 310 | 310 | 310 | 6,000 |
| 2002/10/29 | 310 | 310 | 310 | 310 | 7,000 |
| 2002/10/28 | 311 | 311 | 310 | 311 | 25,000 |
| 2002/10/25 | 310 | 311 | 310 | 311 | 3,000 |
| 2002/10/24 | 310 | 310 | 310 | 310 | 7,000 |
| 2002/10/23 | 311 | 311 | 305 | 311 | 4,000 |
| 2002/10/22 | 315 | 315 | 315 | 315 | 6,000 |
| 2002/10/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/10/18 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/10/17 | 320 | 320 | 320 | 320 | 8,000 |
| 2002/10/16 | 311 | 311 | 311 | 311 | 5,000 |
| 2002/10/15 | 311 | 311 | 311 | 311 | 6,000 |
| 2002/10/11 | 311 | 312 | 311 | 311 | 11,000 |
| 2002/10/10 | 311 | 311 | 311 | 311 | 31,000 |
| 2002/10/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/10/08 | 310 | 315 | 310 | 310 | 4,000 |
| 2002/10/07 | 325 | 325 | 300 | 310 | 7,000 |
| 2002/10/04 | 320 | 325 | 320 | 325 | 7,000 |
| 2002/10/03 | 320 | 320 | 320 | 320 | 2,000 |
| 2002/10/01 | 315 | 315 | 315 | 315 | 10,000 |
| 2002/09/27 | 315 | 315 | 315 | 315 | 2,000 |
| 2002/09/25 | 310 | 313 | 310 | 313 | 11,000 |
| 2002/09/24 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/09/20 | 330 | 330 | 330 | 330 | 6,000 |
| 2002/09/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/09/18 | 333 | 333 | 333 | 333 | 4,000 |
| 2002/09/17 | 333 | 333 | 333 | 333 | 4,000 |
| 2002/09/13 | 332 | 333 | 332 | 333 | 6,000 |
| 2002/09/11 | 332 | 332 | 332 | 332 | 1,000 |
| 2002/09/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/09/09 | 329 | 329 | 329 | 329 | 7,000 |
| 2002/09/06 | 329 | 329 | 329 | 329 | 4,000 |
| 2002/09/05 | 329 | 329 | 329 | 329 | 5,000 |
| 2002/09/04 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/09/03 | 331 | 331 | 328 | 330 | 30,000 |
| 2002/09/02 | 335 | 335 | 330 | 330 | 9,000 |
| 2002/08/30 | 330 | 335 | 329 | 335 | 10,000 |
| 2002/08/28 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/08/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/08/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/23 | 330 | 330 | 330 | 330 | 8,000 |
| 2002/08/22 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/08/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/19 | 335 | 335 | 330 | 330 | 9,000 |
| 2002/08/16 | 335 | 335 | 335 | 335 | 8,000 |
| 2002/08/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/08/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/08/09 | 331 | 331 | 330 | 330 | 5,000 |
| 2002/08/08 | 331 | 331 | 331 | 331 | 4,000 |
| 2002/08/07 | 331 | 331 | 330 | 330 | 25,000 |
| 2002/08/06 | 330 | 331 | 330 | 331 | 22,000 |
| 2002/08/05 | 340 | 340 | 331 | 331 | 3,000 |
| 2002/08/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/08/01 | 331 | 340 | 331 | 340 | 5,000 |
| 2002/07/31 | 331 | 331 | 331 | 331 | 4,000 |
| 2002/07/30 | 335 | 335 | 330 | 331 | 9,000 |
| 2002/07/29 | 330 | 335 | 330 | 335 | 2,000 |
| 2002/07/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/07/25 | 336 | 336 | 330 | 330 | 7,000 |
| 2002/07/24 | 333 | 335 | 333 | 334 | 6,000 |
| 2002/07/23 | 335 | 335 | 333 | 333 | 5,000 |
| 2002/07/22 | 342 | 342 | 337 | 337 | 2,000 |
| 2002/07/19 | 342 | 343 | 342 | 343 | 6,000 |
| 2002/07/18 | 342 | 342 | 342 | 342 | 1,000 |
| 2002/07/17 | 344 | 344 | 343 | 343 | 8,000 |
| 2002/07/16 | 344 | 344 | 344 | 344 | 17,000 |
| 2002/07/15 | 344 | 344 | 344 | 344 | 7,000 |
| 2002/07/12 | 344 | 344 | 343 | 343 | 2,000 |
| 2002/07/11 | 345 | 345 | 343 | 343 | 6,000 |
| 2002/07/10 | 344 | 344 | 344 | 344 | 1,000 |
| 2002/07/09 | 344 | 344 | 343 | 343 | 6,000 |
| 2002/07/04 | 343 | 343 | 343 | 343 | 1,000 |
| 2002/07/02 | 341 | 341 | 341 | 341 | 3,000 |
| 2002/07/01 | 341 | 341 | 341 | 341 | 2,000 |
| 2002/06/28 | 350 | 350 | 343 | 343 | 6,000 |
| 2002/06/27 | 345 | 352 | 345 | 352 | 29,000 |
| 2002/06/26 | 345 | 348 | 345 | 348 | 6,000 |
| 2002/06/25 | 345 | 345 | 345 | 345 | 4,000 |
| 2002/06/24 | 341 | 343 | 341 | 343 | 5,000 |
| 2002/06/21 | 341 | 343 | 341 | 341 | 6,000 |
| 2002/06/20 | 341 | 341 | 341 | 341 | 6,000 |
| 2002/06/19 | 345 | 345 | 340 | 340 | 19,000 |
| 2002/06/17 | 349 | 349 | 349 | 349 | 4,000 |
| 2002/06/14 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/06/13 | 350 | 350 | 340 | 340 | 6,000 |
| 2002/06/12 | 343 | 350 | 341 | 350 | 8,000 |
| 2002/06/11 | 350 | 350 | 348 | 348 | 4,000 |
| 2002/06/07 | 350 | 351 | 350 | 350 | 12,000 |
| 2002/06/06 | 350 | 350 | 350 | 350 | 7,000 |
| 2002/06/05 | 350 | 350 | 347 | 347 | 5,000 |
| 2002/06/04 | 346 | 351 | 346 | 350 | 16,000 |
| 2002/05/31 | 343 | 345 | 343 | 345 | 6,000 |
| 2002/05/28 | 345 | 346 | 345 | 346 | 4,000 |
| 2002/05/27 | 346 | 350 | 345 | 345 | 4,000 |
| 2002/05/24 | 349 | 349 | 341 | 341 | 7,000 |
| 2002/05/22 | 350 | 351 | 350 | 350 | 7,000 |
| 2002/05/21 | 346 | 350 | 346 | 350 | 11,000 |
| 2002/05/20 | 339 | 345 | 339 | 345 | 6,000 |
| 2002/05/17 | 338 | 338 | 336 | 336 | 11,000 |
| 2002/05/16 | 341 | 341 | 335 | 335 | 7,000 |
| 2002/05/15 | 345 | 345 | 341 | 341 | 7,000 |
| 2002/05/14 | 345 | 345 | 345 | 345 | 3,000 |
| 2002/05/13 | 346 | 346 | 346 | 346 | 4,000 |
| 2002/05/10 | 350 | 350 | 346 | 346 | 6,000 |
| 2002/05/09 | 349 | 350 | 349 | 350 | 7,000 |
| 2002/05/07 | 350 | 350 | 342 | 342 | 3,000 |
| 2002/05/02 | 350 | 350 | 350 | 350 | 5,000 |
| 2002/05/01 | 354 | 360 | 345 | 350 | 10,000 |
| 2002/04/30 | 346 | 346 | 342 | 342 | 4,000 |
| 2002/04/26 | 346 | 346 | 346 | 346 | 3,000 |
| 2002/04/25 | 346 | 346 | 346 | 346 | 5,000 |
| 2002/04/24 | 355 | 355 | 346 | 346 | 5,000 |
| 2002/04/23 | 355 | 355 | 355 | 355 | 17,000 |
| 2002/04/22 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/04/19 | 356 | 356 | 356 | 356 | 5,000 |
| 2002/04/18 | 336 | 336 | 336 | 336 | 2,000 |
| 2002/04/17 | 331 | 331 | 331 | 331 | 11,000 |
| 2002/04/16 | 340 | 340 | 331 | 331 | 11,000 |
| 2002/04/15 | 339 | 340 | 339 | 340 | 5,000 |
| 2002/04/12 | 339 | 339 | 339 | 339 | 2,000 |
| 2002/04/11 | 340 | 340 | 339 | 339 | 5,000 |
| 2002/04/10 | 343 | 343 | 340 | 340 | 5,000 |
| 2002/04/09 | 343 | 343 | 343 | 343 | 4,000 |
| 2002/04/08 | 343 | 343 | 343 | 343 | 4,000 |
| 2002/04/05 | 345 | 345 | 339 | 343 | 12,000 |
| 2002/04/04 | 345 | 345 | 340 | 345 | 5,000 |
| 2002/04/03 | 345 | 345 | 345 | 345 | 7,000 |
| 2002/04/02 | 350 | 350 | 345 | 345 | 5,000 |
| 2002/04/01 | 350 | 350 | 350 | 350 | 6,000 |
| 2002/03/29 | 340 | 350 | 340 | 350 | 10,000 |
| 2002/03/27 | 339 | 339 | 339 | 339 | 1,000 |
| 2002/03/25 | 364 | 364 | 351 | 364 | 21,000 |
| 2002/03/19 | 361 | 361 | 358 | 358 | 10,000 |
| 2002/03/18 | 360 | 365 | 360 | 360 | 19,000 |
| 2002/03/15 | 360 | 363 | 360 | 360 | 5,000 |
| 2002/03/13 | 361 | 365 | 360 | 365 | 5,000 |
| 2002/03/12 | 360 | 365 | 360 | 365 | 2,000 |
| 2002/03/11 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/08 | 356 | 360 | 356 | 360 | 7,000 |
| 2002/03/07 | 355 | 356 | 355 | 355 | 12,000 |
| 2002/03/06 | 357 | 357 | 354 | 355 | 13,000 |
| 2002/03/05 | 356 | 357 | 356 | 357 | 41,000 |
| 2002/03/04 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/03/01 | 352 | 352 | 352 | 352 | 3,000 |
| 2002/02/28 | 349 | 350 | 347 | 350 | 7,000 |
| 2002/02/27 | 351 | 351 | 351 | 351 | 3,000 |
| 2002/02/26 | 351 | 351 | 351 | 351 | 2,000 |
| 2002/02/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2002/02/20 | 353 | 353 | 345 | 345 | 9,000 |
| 2002/02/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2002/02/18 | 352 | 352 | 352 | 352 | 2,000 |
| 2002/02/15 | 352 | 352 | 352 | 352 | 6,000 |
| 2002/02/14 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/02/12 | 342 | 350 | 342 | 350 | 16,000 |
| 2002/02/08 | 352 | 352 | 352 | 352 | 4,000 |
| 2002/02/06 | 350 | 352 | 342 | 352 | 10,000 |
| 2002/02/05 | 350 | 350 | 350 | 350 | 4,000 |
| 2002/02/04 | 356 | 356 | 350 | 350 | 7,000 |
| 2002/02/01 | 356 | 356 | 356 | 356 | 1,000 |
| 2002/01/31 | 360 | 360 | 356 | 356 | 5,000 |
| 2002/01/30 | 361 | 361 | 360 | 360 | 4,000 |
| 2002/01/29 | 360 | 365 | 360 | 365 | 3,000 |
| 2002/01/28 | 359 | 361 | 359 | 361 | 10,000 |
| 2002/01/25 | 353 | 358 | 353 | 358 | 5,000 |
| 2002/01/24 | 353 | 353 | 353 | 353 | 6,000 |
| 2002/01/23 | 353 | 353 | 353 | 353 | 4,000 |
| 2002/01/22 | 352 | 352 | 352 | 352 | 3,000 |
| 2002/01/18 | 348 | 350 | 348 | 350 | 5,000 |
| 2002/01/17 | 347 | 347 | 345 | 345 | 6,000 |
| 2002/01/16 | 346 | 346 | 346 | 346 | 4,000 |
| 2002/01/15 | 345 | 345 | 344 | 345 | 6,000 |
| 2002/01/11 | 343 | 343 | 343 | 343 | 1,000 |
| 2002/01/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/01/09 | 336 | 337 | 336 | 337 | 3,000 |
| 2002/01/07 | 334 | 334 | 334 | 334 | 1,000 |
| 2002/01/04 | 332 | 332 | 326 | 326 | 19,000 |