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 |
|---|---|---|---|---|---|
| 2006/12/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/28 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/12/26 | 582 | 589 | 582 | 589 | 4,000 |
| 2006/12/25 | 582 | 592 | 582 | 592 | 2,000 |
| 2006/12/22 | 571 | 592 | 571 | 592 | 9,000 |
| 2006/12/21 | 600 | 610 | 600 | 610 | 2,000 |
| 2006/12/20 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/12/19 | 580 | 605 | 570 | 605 | 5,000 |
| 2006/12/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/12/15 | 610 | 610 | 610 | 610 | 10,000 |
| 2006/12/14 | 595 | 599 | 580 | 599 | 5,000 |
| 2006/12/12 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/12/11 | 620 | 620 | 620 | 620 | 4,000 |
| 2006/12/08 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/12/07 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/11/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/11/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/11/24 | 619 | 620 | 619 | 620 | 2,000 |
| 2006/11/22 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/11/21 | 620 | 630 | 603 | 630 | 6,000 |
| 2006/11/16 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/11/15 | 615 | 615 | 615 | 615 | 2,000 |
| 2006/11/13 | 625 | 625 | 615 | 615 | 3,000 |
| 2006/11/10 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/11/07 | 634 | 649 | 634 | 646 | 16,000 |
| 2006/11/06 | 640 | 655 | 640 | 653 | 10,000 |
| 2006/11/02 | 649 | 659 | 649 | 659 | 4,000 |
| 2006/10/31 | 679 | 684 | 659 | 669 | 25,000 |
| 2006/10/26 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/10/24 | 676 | 694 | 676 | 684 | 10,000 |
| 2006/10/23 | 677 | 696 | 677 | 695 | 14,000 |
| 2006/10/20 | 669 | 709 | 669 | 700 | 19,000 |
| 2006/10/19 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/10/18 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/10/17 | 725 | 725 | 718 | 718 | 2,000 |
| 2006/10/12 | 738 | 750 | 729 | 740 | 17,000 |
| 2006/10/11 | 726 | 748 | 726 | 748 | 10,000 |
| 2006/10/06 | 730 | 749 | 730 | 749 | 7,000 |
| 2006/10/04 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/10/03 | 750 | 760 | 750 | 760 | 16,000 |
| 2006/09/27 | 758 | 770 | 758 | 770 | 5,000 |
| 2006/09/26 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/09/22 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/09/20 | 748 | 769 | 748 | 769 | 8,000 |
| 2006/09/19 | 759 | 769 | 759 | 769 | 2,000 |
| 2006/09/14 | 760 | 779 | 760 | 778 | 10,000 |
| 2006/09/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/09/08 | 767 | 780 | 767 | 780 | 8,000 |
| 2006/09/07 | 759 | 769 | 759 | 769 | 2,000 |
| 2006/09/06 | 770 | 790 | 770 | 780 | 6,000 |
| 2006/08/31 | 777 | 790 | 777 | 790 | 5,000 |
| 2006/08/28 | 783 | 793 | 753 | 772 | 7,000 |
| 2006/08/25 | 782 | 793 | 768 | 793 | 4,000 |
| 2006/08/24 | 783 | 783 | 783 | 783 | 5,000 |
| 2006/08/21 | 798 | 798 | 798 | 798 | 1,000 |
| 2006/08/16 | 785 | 800 | 785 | 800 | 13,000 |
| 2006/08/15 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/08/14 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/08/11 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/08/10 | 780 | 785 | 780 | 785 | 4,000 |
| 2006/08/09 | 770 | 780 | 770 | 780 | 2,000 |
| 2006/08/08 | 747 | 770 | 747 | 770 | 9,000 |
| 2006/08/03 | 757 | 767 | 757 | 767 | 2,000 |
| 2006/07/31 | 750 | 760 | 750 | 760 | 2,000 |
| 2006/07/28 | 736 | 736 | 736 | 736 | 1,000 |
| 2006/07/27 | 767 | 775 | 767 | 775 | 10,000 |
| 2006/07/21 | 800 | 800 | 790 | 790 | 3,000 |
| 2006/07/12 | 790 | 790 | 790 | 790 | 3,000 |
| 2006/07/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/07/10 | 810 | 810 | 800 | 800 | 3,000 |
| 2006/07/07 | 775 | 800 | 775 | 800 | 5,000 |
| 2006/07/05 | 795 | 795 | 795 | 795 | 1,000 |
| 2006/07/04 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/06/21 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/06/20 | 765 | 775 | 765 | 775 | 2,000 |
| 2006/06/19 | 765 | 775 | 765 | 775 | 6,000 |
| 2006/06/16 | 780 | 815 | 780 | 815 | 3,000 |
| 2006/06/15 | 768 | 780 | 768 | 780 | 2,000 |
| 2006/06/14 | 791 | 791 | 791 | 791 | 1,000 |
| 2006/06/12 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/06/09 | 819 | 819 | 815 | 815 | 6,000 |
| 2006/06/08 | 819 | 819 | 819 | 819 | 1,000 |
| 2006/06/07 | 785 | 819 | 784 | 819 | 11,000 |
| 2006/06/06 | 763 | 763 | 763 | 763 | 13,000 |
| 2006/05/31 | 840 | 840 | 820 | 820 | 3,000 |
| 2006/05/29 | 780 | 810 | 780 | 810 | 5,000 |
| 2006/05/24 | 830 | 850 | 830 | 850 | 7,000 |
| 2006/05/22 | 830 | 830 | 810 | 830 | 5,000 |
| 2006/05/15 | 840 | 860 | 840 | 860 | 24,000 |
| 2006/05/12 | 845 | 845 | 845 | 845 | 1,000 |
| 2006/05/08 | 859 | 870 | 859 | 860 | 17,000 |
| 2006/05/02 | 850 | 860 | 850 | 860 | 12,000 |
| 2006/05/01 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/04/25 | 859 | 859 | 859 | 859 | 3,000 |
| 2006/04/24 | 844 | 860 | 844 | 860 | 19,000 |
| 2006/04/19 | 855 | 860 | 855 | 860 | 18,000 |
| 2006/04/13 | 855 | 855 | 855 | 855 | 2,000 |
| 2006/04/10 | 850 | 855 | 850 | 855 | 2,000 |
| 2006/04/06 | 850 | 860 | 850 | 860 | 20,000 |
| 2006/03/30 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/03/29 | 840 | 860 | 830 | 860 | 19,000 |
| 2006/03/28 | 800 | 840 | 800 | 840 | 3,000 |
| 2006/03/24 | 843 | 843 | 841 | 841 | 5,000 |
| 2006/03/23 | 845 | 845 | 845 | 845 | 3,000 |
| 2006/03/22 | 847 | 847 | 845 | 845 | 5,000 |
| 2006/03/20 | 849 | 849 | 848 | 848 | 3,000 |
| 2006/03/17 | 849 | 849 | 849 | 849 | 2,000 |
| 2006/03/16 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/03/15 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/03/14 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/03/13 | 847 | 860 | 847 | 850 | 10,000 |
| 2006/03/10 | 840 | 857 | 840 | 857 | 9,000 |
| 2006/03/09 | 820 | 835 | 820 | 835 | 8,000 |
| 2006/03/08 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/03/07 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/03/06 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/03/03 | 825 | 830 | 825 | 830 | 6,000 |
| 2006/03/02 | 820 | 827 | 820 | 825 | 5,000 |
| 2006/02/28 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/02/27 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/02/23 | 830 | 830 | 820 | 820 | 2,000 |
| 2006/02/22 | 839 | 840 | 830 | 840 | 5,000 |
| 2006/02/21 | 839 | 839 | 839 | 839 | 3,000 |
| 2006/02/17 | 840 | 840 | 840 | 840 | 6,000 |
| 2006/02/16 | 840 | 840 | 840 | 840 | 3,000 |
| 2006/02/14 | 841 | 841 | 840 | 840 | 3,000 |
| 2006/02/13 | 841 | 841 | 841 | 841 | 1,000 |
| 2006/02/10 | 842 | 842 | 842 | 842 | 3,000 |
| 2006/02/09 | 842 | 842 | 842 | 842 | 1,000 |
| 2006/02/08 | 842 | 842 | 842 | 842 | 3,000 |
| 2006/02/06 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/02/03 | 825 | 835 | 825 | 835 | 2,000 |
| 2006/02/01 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/01/31 | 811 | 820 | 811 | 820 | 2,000 |
| 2006/01/30 | 821 | 821 | 821 | 821 | 2,000 |
| 2006/01/26 | 787 | 821 | 787 | 821 | 5,000 |
| 2006/01/25 | 850 | 850 | 785 | 795 | 8,000 |
| 2006/01/24 | 850 | 850 | 840 | 850 | 4,000 |
| 2006/01/23 | 840 | 850 | 840 | 840 | 6,000 |
| 2006/01/20 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/01/19 | 780 | 800 | 770 | 800 | 10,000 |
| 2006/01/18 | 860 | 860 | 780 | 780 | 4,000 |
| 2006/01/17 | 860 | 860 | 860 | 860 | 3,000 |
| 2006/01/16 | 840 | 865 | 840 | 860 | 14,000 |
| 2006/01/13 | 830 | 850 | 830 | 832 | 11,000 |
| 2006/01/12 | 807 | 830 | 807 | 830 | 18,000 |
| 2006/01/11 | 798 | 805 | 798 | 805 | 15,000 |
| 2006/01/10 | 798 | 798 | 790 | 798 | 3,000 |
| 2006/01/06 | 800 | 800 | 800 | 800 | 5,000 |
| 2006/01/05 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/01/04 | 770 | 800 | 770 | 800 | 6,000 |