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 |
---|---|---|---|---|---|
2004/12/30 | 735 | 735 | 734 | 735 | 6,000 |
2004/12/29 | 730 | 735 | 730 | 734 | 5,000 |
2004/12/28 | 705 | 720 | 705 | 718 | 10,000 |
2004/12/24 | 691 | 698 | 679 | 695 | 5,000 |
2004/12/22 | 755 | 755 | 725 | 730 | 3,000 |
2004/12/20 | 785 | 785 | 785 | 785 | 3,000 |
2004/12/17 | 790 | 790 | 780 | 790 | 15,000 |
2004/12/16 | 780 | 790 | 770 | 790 | 10,000 |
2004/12/15 | 790 | 790 | 780 | 780 | 3,000 |
2004/12/14 | 799 | 799 | 790 | 790 | 4,000 |
2004/12/13 | 800 | 800 | 770 | 800 | 7,000 |
2004/12/10 | 790 | 800 | 790 | 800 | 34,000 |
2004/12/09 | 799 | 799 | 780 | 790 | 6,000 |
2004/12/08 | 799 | 799 | 799 | 799 | 5,000 |
2004/12/07 | 800 | 800 | 800 | 800 | 3,000 |
2004/12/06 | 800 | 800 | 800 | 800 | 1,000 |
2004/12/03 | 800 | 800 | 800 | 800 | 2,000 |
2004/12/02 | 790 | 800 | 790 | 798 | 7,000 |
2004/12/01 | 775 | 775 | 775 | 775 | 4,000 |
2004/11/30 | 780 | 780 | 775 | 775 | 13,000 |
2004/11/29 | 770 | 780 | 770 | 780 | 10,000 |
2004/11/26 | 783 | 783 | 780 | 780 | 6,000 |
2004/11/25 | 772 | 783 | 772 | 783 | 4,000 |
2004/11/24 | 844 | 844 | 773 | 773 | 6,000 |
2004/11/22 | 845 | 845 | 845 | 845 | 3,000 |
2004/11/19 | 845 | 845 | 845 | 845 | 4,000 |
2004/11/18 | 845 | 845 | 845 | 845 | 4,000 |
2004/11/17 | 850 | 850 | 845 | 845 | 3,000 |
2004/11/16 | 850 | 850 | 850 | 850 | 4,000 |
2004/11/15 | 850 | 850 | 850 | 850 | 5,000 |
2004/11/12 | 850 | 859 | 850 | 850 | 14,000 |
2004/11/11 | 840 | 840 | 840 | 840 | 3,000 |
2004/11/10 | 851 | 851 | 851 | 851 | 5,000 |
2004/11/09 | 850 | 850 | 845 | 846 | 9,000 |
2004/11/08 | 840 | 845 | 840 | 845 | 7,000 |
2004/11/05 | 840 | 840 | 840 | 840 | 2,000 |
2004/11/04 | 840 | 840 | 840 | 840 | 3,000 |
2004/11/02 | 850 | 850 | 849 | 850 | 4,000 |
2004/11/01 | 851 | 851 | 850 | 850 | 5,000 |
2004/10/29 | 851 | 851 | 851 | 851 | 2,000 |
2004/10/28 | 851 | 851 | 850 | 851 | 10,000 |
2004/10/27 | 830 | 851 | 830 | 851 | 6,000 |
2004/10/26 | 815 | 820 | 815 | 820 | 9,000 |
2004/10/25 | 825 | 835 | 815 | 815 | 16,000 |
2004/10/22 | 825 | 825 | 810 | 825 | 21,000 |
2004/10/21 | 820 | 829 | 810 | 825 | 12,000 |
2004/10/20 | 830 | 830 | 820 | 820 | 15,000 |
2004/10/19 | 830 | 830 | 830 | 830 | 9,000 |
2004/10/18 | 850 | 850 | 805 | 817 | 16,000 |
2004/10/15 | 845 | 850 | 845 | 850 | 7,000 |
2004/10/14 | 851 | 851 | 845 | 845 | 2,000 |
2004/10/13 | 851 | 851 | 851 | 851 | 1,000 |
2004/10/12 | 851 | 851 | 851 | 851 | 1,000 |
2004/10/08 | 851 | 851 | 851 | 851 | 2,000 |
2004/10/07 | 850 | 860 | 850 | 850 | 15,000 |
2004/10/06 | 870 | 880 | 850 | 850 | 15,000 |
2004/10/05 | 818 | 860 | 818 | 860 | 8,000 |
2004/10/04 | 812 | 812 | 802 | 802 | 3,000 |
2004/10/01 | 776 | 800 | 776 | 800 | 11,000 |
2004/09/30 | 800 | 810 | 800 | 800 | 4,000 |
2004/09/29 | 800 | 800 | 799 | 800 | 102,000 |
2004/09/28 | 785 | 800 | 785 | 800 | 5,000 |
2004/09/27 | 739 | 755 | 739 | 755 | 7,000 |
2004/09/24 | 780 | 780 | 751 | 755 | 27,000 |
2004/09/22 | 825 | 850 | 825 | 850 | 4,000 |
2004/09/21 | 910 | 925 | 910 | 915 | 36,000 |
2004/09/17 | 890 | 920 | 890 | 920 | 20,000 |
2004/09/16 | 879 | 879 | 878 | 879 | 5,000 |
2004/09/15 | 901 | 901 | 878 | 878 | 12,000 |
2004/09/14 | 900 | 900 | 900 | 900 | 5,000 |
2004/09/13 | 900 | 905 | 900 | 905 | 6,000 |
2004/09/10 | 900 | 905 | 899 | 900 | 11,000 |
2004/09/09 | 889 | 900 | 889 | 895 | 13,000 |
2004/09/08 | 889 | 890 | 889 | 889 | 10,000 |
2004/09/07 | 889 | 889 | 888 | 889 | 6,000 |
2004/09/06 | 889 | 889 | 889 | 889 | 5,000 |
2004/09/03 | 900 | 900 | 861 | 890 | 17,000 |
2004/09/02 | 838 | 851 | 838 | 851 | 15,000 |
2004/09/01 | 838 | 838 | 835 | 836 | 5,000 |
2004/08/31 | 833 | 833 | 832 | 832 | 2,000 |
2004/08/30 | 830 | 830 | 829 | 830 | 8,000 |
2004/08/27 | 820 | 825 | 820 | 825 | 10,000 |
2004/08/26 | 810 | 811 | 810 | 811 | 7,000 |
2004/08/25 | 790 | 800 | 790 | 800 | 12,000 |
2004/08/24 | 790 | 790 | 790 | 790 | 12,000 |
2004/08/23 | 820 | 820 | 780 | 790 | 14,000 |
2004/08/20 | 815 | 815 | 810 | 810 | 9,000 |
2004/08/19 | 810 | 810 | 810 | 810 | 7,000 |
2004/08/18 | 800 | 800 | 800 | 800 | 10,000 |
2004/08/17 | 810 | 810 | 790 | 800 | 21,000 |
2004/08/16 | 818 | 818 | 815 | 817 | 12,000 |
2004/08/13 | 815 | 821 | 815 | 821 | 7,000 |
2004/08/12 | 820 | 820 | 819 | 820 | 18,000 |
2004/08/11 | 815 | 820 | 810 | 810 | 20,000 |
2004/08/10 | 820 | 820 | 815 | 815 | 9,000 |
2004/08/09 | 800 | 820 | 800 | 820 | 10,000 |
2004/08/06 | 800 | 800 | 795 | 800 | 22,000 |
2004/08/05 | 780 | 800 | 780 | 795 | 25,000 |
2004/08/04 | 780 | 780 | 770 | 780 | 11,000 |
2004/08/03 | 760 | 770 | 760 | 770 | 10,000 |
2004/08/02 | 760 | 760 | 760 | 760 | 9,000 |
2004/07/30 | 768 | 768 | 764 | 764 | 12,000 |
2004/07/29 | 756 | 760 | 756 | 758 | 16,000 |
2004/07/28 | 751 | 751 | 751 | 751 | 5,000 |
2004/07/27 | 746 | 755 | 746 | 751 | 19,000 |
2004/07/26 | 736 | 736 | 735 | 736 | 5,000 |
2004/07/23 | 750 | 751 | 750 | 750 | 14,000 |
2004/07/22 | 740 | 750 | 740 | 750 | 10,000 |
2004/07/21 | 741 | 745 | 740 | 740 | 14,000 |
2004/07/20 | 740 | 740 | 740 | 740 | 6,000 |
2004/07/16 | 741 | 742 | 740 | 740 | 7,000 |
2004/07/15 | 740 | 741 | 740 | 741 | 8,000 |
2004/07/14 | 740 | 741 | 740 | 740 | 12,000 |
2004/07/13 | 730 | 740 | 725 | 740 | 24,000 |
2004/07/12 | 725 | 725 | 723 | 725 | 11,000 |
2004/07/09 | 720 | 723 | 720 | 723 | 6,000 |
2004/07/08 | 719 | 720 | 719 | 720 | 12,000 |
2004/07/07 | 725 | 725 | 701 | 719 | 10,000 |
2004/07/06 | 710 | 730 | 710 | 730 | 23,000 |
2004/07/05 | 710 | 715 | 710 | 710 | 23,000 |
2004/07/02 | 700 | 710 | 700 | 710 | 11,000 |
2004/07/01 | 676 | 690 | 676 | 690 | 7,000 |
2004/06/30 | 670 | 675 | 670 | 675 | 6,000 |
2004/06/29 | 666 | 671 | 666 | 671 | 8,000 |
2004/06/25 | 650 | 650 | 650 | 650 | 7,000 |
2004/06/24 | 650 | 650 | 650 | 650 | 2,000 |
2004/06/23 | 630 | 660 | 630 | 660 | 6,000 |
2004/06/22 | 680 | 690 | 660 | 660 | 4,000 |
2004/06/21 | 701 | 701 | 701 | 701 | 1,000 |
2004/06/18 | 700 | 700 | 687 | 687 | 3,000 |
2004/06/17 | 703 | 709 | 702 | 702 | 4,000 |
2004/06/16 | 715 | 715 | 702 | 703 | 15,000 |
2004/06/15 | 686 | 703 | 686 | 700 | 22,000 |
2004/06/14 | 671 | 686 | 671 | 686 | 10,000 |
2004/06/11 | 680 | 680 | 670 | 670 | 17,000 |
2004/06/10 | 666 | 670 | 666 | 670 | 8,000 |
2004/06/09 | 650 | 666 | 650 | 666 | 48,000 |
2004/06/08 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/07 | 649 | 649 | 649 | 649 | 1,000 |
2004/06/04 | 640 | 650 | 640 | 650 | 15,000 |
2004/06/03 | 640 | 640 | 640 | 640 | 1,000 |
2004/06/02 | 645 | 645 | 640 | 640 | 3,000 |
2004/06/01 | 630 | 640 | 630 | 640 | 13,000 |
2004/05/31 | 630 | 630 | 625 | 627 | 7,000 |
2004/05/28 | 646 | 646 | 645 | 645 | 2,000 |
2004/05/27 | 635 | 645 | 635 | 645 | 21,000 |
2004/05/26 | 615 | 639 | 615 | 639 | 17,000 |
2004/05/25 | 610 | 611 | 602 | 611 | 8,000 |
2004/05/24 | 602 | 602 | 600 | 602 | 13,000 |
2004/05/21 | 575 | 620 | 575 | 601 | 98,000 |
2004/05/20 | 599 | 600 | 599 | 600 | 8,000 |
2004/05/19 | 596 | 596 | 596 | 596 | 5,000 |
2004/05/18 | 596 | 596 | 596 | 596 | 4,000 |
2004/05/17 | 600 | 600 | 600 | 600 | 23,000 |
2004/05/14 | 600 | 600 | 600 | 600 | 18,000 |
2004/05/13 | 600 | 600 | 600 | 600 | 15,000 |
2004/05/12 | 600 | 600 | 600 | 600 | 14,000 |
2004/05/11 | 595 | 600 | 595 | 600 | 19,000 |
2004/05/10 | 601 | 601 | 594 | 600 | 28,000 |
2004/05/07 | 615 | 615 | 594 | 594 | 6,000 |
2004/05/06 | 610 | 615 | 610 | 615 | 15,000 |
2004/04/30 | 612 | 612 | 612 | 612 | 1,000 |
2004/04/28 | 613 | 613 | 613 | 613 | 1,000 |
2004/04/27 | 620 | 620 | 601 | 601 | 9,000 |
2004/04/26 | 614 | 620 | 610 | 620 | 9,000 |
2004/04/23 | 599 | 610 | 598 | 610 | 50,000 |
2004/04/22 | 599 | 599 | 596 | 599 | 11,000 |
2004/04/21 | 598 | 598 | 595 | 595 | 8,000 |
2004/04/20 | 599 | 599 | 599 | 599 | 4,000 |
2004/04/19 | 595 | 600 | 595 | 600 | 6,000 |
2004/04/16 | 595 | 595 | 595 | 595 | 1,000 |
2004/04/15 | 604 | 604 | 590 | 590 | 7,000 |
2004/04/14 | 604 | 604 | 601 | 604 | 27,000 |
2004/04/13 | 605 | 609 | 600 | 605 | 15,000 |
2004/04/12 | 606 | 610 | 605 | 605 | 8,000 |
2004/04/09 | 610 | 610 | 605 | 605 | 9,000 |
2004/04/08 | 600 | 610 | 600 | 610 | 16,000 |
2004/04/07 | 595 | 600 | 595 | 600 | 14,000 |
2004/04/06 | 587 | 595 | 570 | 595 | 34,000 |
2004/04/05 | 585 | 589 | 585 | 585 | 21,000 |
2004/04/02 | 580 | 584 | 573 | 584 | 14,000 |
2004/04/01 | 555 | 573 | 555 | 573 | 22,000 |
2004/03/31 | 556 | 556 | 550 | 550 | 5,000 |
2004/03/30 | 559 | 559 | 547 | 558 | 11,000 |
2004/03/29 | 560 | 560 | 542 | 542 | 4,000 |
2004/03/26 | 559 | 560 | 540 | 540 | 10,000 |
2004/03/25 | 530 | 530 | 530 | 530 | 2,000 |
2004/03/24 | 560 | 560 | 560 | 560 | 23,000 |
2004/03/23 | 540 | 555 | 540 | 555 | 9,000 |
2004/03/22 | 540 | 540 | 525 | 525 | 30,000 |
2004/03/19 | 541 | 541 | 525 | 540 | 8,000 |
2004/03/18 | 550 | 555 | 535 | 555 | 46,000 |
2004/03/17 | 541 | 545 | 541 | 545 | 9,000 |
2004/03/16 | 540 | 543 | 530 | 530 | 7,000 |
2004/03/15 | 520 | 540 | 520 | 540 | 11,000 |
2004/03/12 | 529 | 529 | 520 | 520 | 11,000 |
2004/03/11 | 531 | 531 | 530 | 530 | 7,000 |
2004/03/10 | 540 | 540 | 530 | 530 | 4,000 |
2004/03/09 | 540 | 540 | 520 | 540 | 11,000 |
2004/03/08 | 540 | 541 | 530 | 540 | 14,000 |
2004/03/05 | 547 | 547 | 547 | 547 | 5,000 |
2004/03/04 | 534 | 549 | 534 | 547 | 29,000 |
2004/03/03 | 531 | 531 | 530 | 530 | 11,000 |
2004/03/02 | 510 | 531 | 510 | 531 | 15,000 |
2004/03/01 | 507 | 508 | 506 | 506 | 17,000 |
2004/02/27 | 502 | 506 | 502 | 506 | 6,000 |
2004/02/26 | 510 | 510 | 501 | 502 | 4,000 |
2004/02/25 | 516 | 516 | 500 | 500 | 5,000 |
2004/02/24 | 550 | 550 | 536 | 536 | 9,000 |
2004/02/23 | 539 | 554 | 533 | 554 | 31,000 |
2004/02/20 | 525 | 540 | 525 | 540 | 29,000 |
2004/02/19 | 515 | 525 | 515 | 525 | 58,000 |
2004/02/18 | 510 | 515 | 509 | 513 | 30,000 |
2004/02/17 | 497 | 502 | 497 | 502 | 6,000 |
2004/02/16 | 500 | 500 | 495 | 497 | 6,000 |
2004/02/13 | 500 | 510 | 500 | 500 | 17,000 |
2004/02/12 | 510 | 510 | 505 | 505 | 6,000 |
2004/02/10 | 500 | 510 | 485 | 510 | 38,000 |
2004/02/09 | 515 | 515 | 507 | 510 | 30,000 |
2004/02/06 | 490 | 510 | 485 | 500 | 101,000 |
2004/02/05 | 465 | 485 | 465 | 485 | 7,000 |
2004/02/04 | 483 | 495 | 483 | 490 | 30,000 |
2004/02/03 | 475 | 480 | 475 | 480 | 9,000 |
2004/02/02 | 480 | 480 | 479 | 480 | 8,000 |
2004/01/30 | 482 | 484 | 479 | 479 | 5,000 |
2004/01/29 | 479 | 482 | 479 | 482 | 12,000 |
2004/01/28 | 475 | 480 | 475 | 479 | 11,000 |
2004/01/27 | 475 | 475 | 475 | 475 | 10,000 |
2004/01/26 | 471 | 471 | 467 | 471 | 23,000 |
2004/01/23 | 450 | 471 | 445 | 471 | 52,000 |
2004/01/22 | 460 | 460 | 446 | 450 | 3,000 |
2004/01/21 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/20 | 456 | 460 | 456 | 460 | 9,000 |
2004/01/19 | 465 | 465 | 456 | 456 | 6,000 |
2004/01/16 | 445 | 470 | 444 | 470 | 34,000 |
2004/01/15 | 439 | 444 | 439 | 444 | 5,000 |
2004/01/14 | 439 | 439 | 439 | 439 | 3,000 |
2004/01/13 | 439 | 439 | 439 | 439 | 4,000 |
2004/01/09 | 444 | 444 | 439 | 439 | 3,000 |
2004/01/08 | 444 | 444 | 444 | 444 | 1,000 |
2004/01/07 | 444 | 444 | 443 | 443 | 3,000 |
2004/01/06 | 445 | 446 | 440 | 446 | 8,000 |
2004/01/05 | 435 | 440 | 435 | 440 | 3,000 |