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 |
|---|---|---|---|---|---|
| 2003/12/30 | 415 | 445 | 415 | 435 | 8,000 |
| 2003/12/29 | 440 | 440 | 430 | 430 | 4,000 |
| 2003/12/25 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/12/24 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/12/22 | 426 | 427 | 425 | 427 | 6,000 |
| 2003/12/19 | 422 | 426 | 422 | 426 | 3,000 |
| 2003/12/18 | 421 | 421 | 421 | 421 | 4,000 |
| 2003/12/16 | 422 | 422 | 422 | 422 | 3,000 |
| 2003/12/15 | 440 | 440 | 430 | 440 | 6,000 |
| 2003/12/12 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/12/11 | 450 | 450 | 450 | 450 | 12,000 |
| 2003/12/10 | 435 | 435 | 430 | 430 | 11,000 |
| 2003/12/09 | 455 | 455 | 450 | 450 | 6,000 |
| 2003/12/08 | 450 | 450 | 450 | 450 | 16,000 |
| 2003/12/05 | 455 | 455 | 450 | 450 | 16,000 |
| 2003/12/04 | 435 | 450 | 435 | 450 | 8,000 |
| 2003/12/01 | 417 | 417 | 417 | 417 | 5,000 |
| 2003/11/26 | 445 | 445 | 440 | 440 | 3,000 |
| 2003/11/25 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/11/21 | 452 | 452 | 445 | 445 | 19,000 |
| 2003/11/20 | 453 | 453 | 453 | 453 | 4,000 |
| 2003/11/19 | 456 | 458 | 446 | 458 | 30,000 |
| 2003/11/18 | 445 | 451 | 445 | 451 | 27,000 |
| 2003/11/17 | 451 | 451 | 440 | 443 | 42,000 |
| 2003/11/14 | 451 | 451 | 450 | 451 | 10,000 |
| 2003/11/13 | 456 | 456 | 451 | 451 | 7,000 |
| 2003/11/12 | 450 | 456 | 450 | 456 | 16,000 |
| 2003/11/11 | 450 | 450 | 450 | 450 | 26,000 |
| 2003/11/10 | 451 | 456 | 449 | 456 | 16,000 |
| 2003/11/07 | 446 | 450 | 446 | 450 | 5,000 |
| 2003/11/06 | 446 | 446 | 446 | 446 | 6,000 |
| 2003/11/05 | 446 | 446 | 445 | 446 | 3,000 |
| 2003/11/04 | 440 | 445 | 440 | 445 | 6,000 |
| 2003/10/31 | 458 | 458 | 448 | 458 | 20,000 |
| 2003/10/30 | 450 | 460 | 448 | 459 | 16,000 |
| 2003/10/29 | 465 | 465 | 450 | 465 | 6,000 |
| 2003/10/28 | 462 | 462 | 461 | 461 | 4,000 |
| 2003/10/27 | 460 | 465 | 449 | 461 | 15,000 |
| 2003/10/24 | 455 | 455 | 448 | 455 | 20,000 |
| 2003/10/23 | 461 | 464 | 451 | 460 | 23,000 |
| 2003/10/22 | 450 | 470 | 450 | 470 | 61,000 |
| 2003/10/21 | 447 | 447 | 437 | 447 | 18,000 |
| 2003/10/20 | 431 | 449 | 430 | 448 | 37,000 |
| 2003/10/17 | 430 | 430 | 430 | 430 | 66,000 |
| 2003/10/16 | 420 | 435 | 420 | 429 | 26,000 |
| 2003/10/15 | 415 | 415 | 415 | 415 | 8,000 |
| 2003/10/14 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/10/10 | 419 | 419 | 395 | 415 | 9,000 |
| 2003/10/09 | 410 | 420 | 410 | 420 | 12,000 |
| 2003/10/08 | 419 | 420 | 414 | 415 | 4,000 |
| 2003/10/07 | 423 | 423 | 411 | 421 | 7,000 |
| 2003/10/06 | 425 | 425 | 420 | 424 | 6,000 |
| 2003/10/03 | 420 | 425 | 419 | 425 | 6,000 |
| 2003/10/02 | 419 | 420 | 410 | 420 | 18,000 |
| 2003/10/01 | 397 | 430 | 397 | 420 | 58,000 |
| 2003/09/30 | 390 | 419 | 390 | 402 | 63,000 |
| 2003/09/26 | 374 | 390 | 374 | 390 | 6,000 |
| 2003/09/25 | 377 | 389 | 372 | 389 | 6,000 |
| 2003/09/24 | 370 | 387 | 370 | 387 | 4,000 |
| 2003/09/22 | 369 | 389 | 369 | 389 | 3,000 |
| 2003/09/19 | 389 | 390 | 385 | 389 | 14,000 |
| 2003/09/18 | 390 | 390 | 384 | 389 | 11,000 |
| 2003/09/17 | 389 | 389 | 389 | 389 | 3,000 |
| 2003/09/16 | 380 | 389 | 380 | 389 | 11,000 |
| 2003/09/12 | 387 | 387 | 380 | 385 | 10,000 |
| 2003/09/11 | 386 | 387 | 381 | 381 | 8,000 |
| 2003/09/10 | 379 | 388 | 379 | 388 | 17,000 |
| 2003/09/09 | 380 | 380 | 368 | 379 | 12,000 |
| 2003/09/08 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/09/05 | 383 | 385 | 380 | 380 | 26,000 |
| 2003/09/04 | 385 | 385 | 384 | 384 | 3,000 |
| 2003/09/03 | 386 | 386 | 385 | 385 | 5,000 |
| 2003/09/02 | 381 | 385 | 380 | 385 | 6,000 |
| 2003/09/01 | 375 | 380 | 375 | 380 | 3,000 |
| 2003/08/29 | 374 | 375 | 370 | 375 | 5,000 |
| 2003/08/28 | 385 | 385 | 375 | 375 | 4,000 |
| 2003/08/27 | 375 | 386 | 375 | 386 | 5,000 |
| 2003/08/26 | 380 | 386 | 380 | 386 | 2,000 |
| 2003/08/25 | 385 | 390 | 385 | 390 | 37,000 |
| 2003/08/22 | 376 | 376 | 370 | 370 | 4,000 |
| 2003/08/21 | 371 | 380 | 371 | 376 | 19,000 |
| 2003/08/20 | 360 | 373 | 360 | 370 | 41,000 |
| 2003/08/19 | 358 | 358 | 358 | 358 | 5,000 |
| 2003/08/18 | 359 | 359 | 359 | 359 | 5,000 |
| 2003/08/15 | 358 | 359 | 351 | 359 | 4,000 |
| 2003/08/14 | 358 | 358 | 358 | 358 | 6,000 |
| 2003/08/13 | 345 | 358 | 345 | 358 | 11,000 |
| 2003/08/12 | 350 | 355 | 345 | 345 | 5,000 |
| 2003/08/11 | 348 | 349 | 348 | 349 | 4,000 |
| 2003/08/08 | 346 | 350 | 346 | 349 | 8,000 |
| 2003/08/07 | 348 | 348 | 336 | 336 | 9,000 |
| 2003/08/06 | 344 | 344 | 343 | 344 | 3,000 |
| 2003/08/05 | 331 | 344 | 331 | 344 | 15,000 |
| 2003/08/04 | 345 | 345 | 340 | 340 | 9,000 |
| 2003/08/01 | 340 | 345 | 340 | 340 | 9,000 |
| 2003/07/31 | 337 | 338 | 337 | 337 | 7,000 |
| 2003/07/30 | 337 | 337 | 337 | 337 | 4,000 |
| 2003/07/29 | 327 | 337 | 327 | 337 | 3,000 |
| 2003/07/28 | 335 | 338 | 335 | 338 | 3,000 |
| 2003/07/25 | 337 | 337 | 335 | 335 | 3,000 |
| 2003/07/24 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/07/23 | 338 | 338 | 335 | 335 | 4,000 |
| 2003/07/22 | 330 | 339 | 330 | 336 | 19,000 |
| 2003/07/18 | 332 | 333 | 332 | 333 | 12,000 |
| 2003/07/17 | 330 | 334 | 330 | 334 | 7,000 |
| 2003/07/16 | 325 | 330 | 325 | 330 | 6,000 |
| 2003/07/15 | 330 | 330 | 324 | 329 | 4,000 |
| 2003/07/14 | 329 | 329 | 329 | 329 | 5,000 |
| 2003/07/11 | 330 | 330 | 329 | 329 | 3,000 |
| 2003/07/10 | 335 | 335 | 330 | 330 | 6,000 |
| 2003/07/08 | 339 | 339 | 325 | 338 | 22,000 |
| 2003/07/07 | 332 | 339 | 330 | 339 | 14,000 |
| 2003/07/04 | 330 | 342 | 330 | 341 | 8,000 |
| 2003/07/03 | 332 | 342 | 332 | 340 | 16,000 |
| 2003/07/02 | 339 | 342 | 339 | 342 | 15,000 |
| 2003/07/01 | 340 | 340 | 320 | 335 | 10,000 |
| 2003/06/30 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/06/25 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/24 | 340 | 340 | 330 | 330 | 8,000 |
| 2003/06/23 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/06/20 | 325 | 340 | 325 | 340 | 2,000 |
| 2003/06/18 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/06/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/16 | 330 | 340 | 330 | 340 | 3,000 |
| 2003/06/12 | 337 | 340 | 335 | 340 | 5,000 |
| 2003/06/11 | 328 | 337 | 328 | 337 | 20,000 |
| 2003/06/10 | 326 | 326 | 325 | 325 | 9,000 |
| 2003/06/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/06/06 | 327 | 327 | 327 | 327 | 8,000 |
| 2003/06/05 | 322 | 329 | 322 | 329 | 5,000 |
| 2003/06/04 | 323 | 323 | 314 | 318 | 9,000 |
| 2003/06/03 | 322 | 322 | 322 | 322 | 5,000 |
| 2003/05/30 | 322 | 322 | 322 | 322 | 6,000 |
| 2003/05/29 | 322 | 322 | 322 | 322 | 5,000 |
| 2003/05/28 | 321 | 322 | 319 | 322 | 10,000 |
| 2003/05/27 | 321 | 321 | 321 | 321 | 3,000 |
| 2003/05/26 | 316 | 317 | 316 | 317 | 6,000 |
| 2003/05/23 | 306 | 316 | 306 | 316 | 7,000 |
| 2003/05/22 | 313 | 320 | 313 | 319 | 9,000 |
| 2003/05/21 | 316 | 321 | 313 | 313 | 10,000 |
| 2003/05/20 | 324 | 324 | 323 | 323 | 13,000 |
| 2003/05/19 | 325 | 325 | 325 | 325 | 4,000 |
| 2003/05/16 | 325 | 325 | 325 | 325 | 10,000 |
| 2003/05/15 | 326 | 327 | 325 | 325 | 12,000 |
| 2003/05/14 | 325 | 325 | 325 | 325 | 7,000 |
| 2003/05/13 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/05/12 | 320 | 325 | 320 | 325 | 11,000 |
| 2003/05/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/05/08 | 323 | 323 | 320 | 320 | 11,000 |
| 2003/05/07 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/05/06 | 323 | 323 | 323 | 323 | 11,000 |
| 2003/05/02 | 323 | 323 | 323 | 323 | 3,000 |
| 2003/05/01 | 323 | 323 | 323 | 323 | 3,000 |
| 2003/04/30 | 319 | 326 | 319 | 325 | 4,000 |
| 2003/04/28 | 319 | 320 | 318 | 319 | 9,000 |
| 2003/04/25 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/04/24 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/04/23 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/04/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/04/21 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/04/18 | 317 | 320 | 317 | 320 | 2,000 |
| 2003/04/17 | 310 | 317 | 310 | 317 | 8,000 |
| 2003/04/15 | 306 | 306 | 306 | 306 | 2,000 |
| 2003/04/14 | 308 | 308 | 306 | 306 | 3,000 |
| 2003/04/11 | 317 | 317 | 307 | 307 | 4,000 |
| 2003/04/10 | 318 | 318 | 317 | 317 | 3,000 |
| 2003/04/09 | 318 | 318 | 318 | 318 | 5,000 |
| 2003/04/08 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/04/07 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/04/04 | 319 | 319 | 318 | 318 | 4,000 |
| 2003/04/03 | 315 | 319 | 315 | 319 | 12,000 |
| 2003/04/02 | 310 | 315 | 310 | 315 | 8,000 |
| 2003/04/01 | 310 | 310 | 310 | 310 | 12,000 |
| 2003/03/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/24 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/03/19 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/03/18 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/03/17 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/03/14 | 317 | 317 | 317 | 317 | 13,000 |
| 2003/03/13 | 317 | 317 | 317 | 317 | 5,000 |
| 2003/03/12 | 315 | 315 | 315 | 315 | 6,000 |
| 2003/03/11 | 315 | 315 | 315 | 315 | 7,000 |
| 2003/03/10 | 316 | 316 | 315 | 315 | 8,000 |
| 2003/03/07 | 316 | 316 | 316 | 316 | 3,000 |
| 2003/03/06 | 327 | 327 | 316 | 316 | 10,000 |
| 2003/03/05 | 329 | 329 | 327 | 327 | 3,000 |
| 2003/03/04 | 320 | 329 | 320 | 329 | 10,000 |
| 2003/03/03 | 317 | 320 | 317 | 320 | 2,000 |
| 2003/02/28 | 320 | 320 | 315 | 317 | 11,000 |
| 2003/02/26 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/25 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/02/24 | 315 | 315 | 314 | 314 | 8,000 |
| 2003/02/21 | 315 | 315 | 315 | 315 | 6,000 |
| 2003/02/19 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/10 | 310 | 310 | 300 | 305 | 13,000 |
| 2003/02/07 | 310 | 310 | 310 | 310 | 14,000 |
| 2003/02/06 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/05 | 305 | 310 | 304 | 310 | 6,000 |
| 2003/02/04 | 305 | 305 | 303 | 304 | 9,000 |
| 2003/02/03 | 300 | 301 | 300 | 301 | 7,000 |
| 2003/01/31 | 300 | 300 | 300 | 300 | 11,000 |
| 2003/01/30 | 296 | 300 | 296 | 300 | 15,000 |
| 2003/01/29 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/01/27 | 305 | 305 | 305 | 305 | 21,000 |
| 2003/01/23 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/01/21 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/01/20 | 301 | 301 | 301 | 301 | 2,000 |
| 2003/01/17 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/01/16 | 301 | 301 | 301 | 301 | 4,000 |
| 2003/01/15 | 300 | 302 | 300 | 302 | 2,000 |
| 2003/01/14 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/01/07 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/01/06 | 292 | 292 | 292 | 292 | 1,000 |