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 |
|---|---|---|---|---|---|
| 2007/12/28 | 356 | 356 | 351 | 351 | 5,000 |
| 2007/12/27 | 370 | 370 | 355 | 355 | 9,000 |
| 2007/12/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2007/12/25 | 370 | 370 | 368 | 370 | 11,000 |
| 2007/12/21 | 380 | 380 | 370 | 371 | 9,000 |
| 2007/12/20 | 398 | 398 | 397 | 397 | 2,000 |
| 2007/12/19 | 398 | 398 | 398 | 398 | 5,000 |
| 2007/12/18 | 398 | 398 | 398 | 398 | 2,000 |
| 2007/12/12 | 398 | 398 | 398 | 398 | 1,000 |
| 2007/12/11 | 398 | 398 | 398 | 398 | 2,000 |
| 2007/12/10 | 398 | 398 | 398 | 398 | 6,000 |
| 2007/12/07 | 398 | 398 | 398 | 398 | 1,000 |
| 2007/12/05 | 398 | 398 | 398 | 398 | 1,000 |
| 2007/12/04 | 398 | 398 | 398 | 398 | 1,000 |
| 2007/12/03 | 398 | 398 | 398 | 398 | 1,000 |
| 2007/11/30 | 398 | 398 | 398 | 398 | 4,000 |
| 2007/11/29 | 386 | 399 | 386 | 399 | 3,000 |
| 2007/11/28 | 386 | 386 | 386 | 386 | 3,000 |
| 2007/11/27 | 385 | 385 | 380 | 385 | 8,000 |
| 2007/11/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2007/11/15 | 450 | 450 | 450 | 450 | 3,000 |
| 2007/11/05 | 465 | 465 | 465 | 465 | 1,000 |
| 2007/10/31 | 462 | 462 | 462 | 462 | 1,000 |
| 2007/10/19 | 482 | 482 | 482 | 482 | 1,000 |
| 2007/10/10 | 496 | 497 | 487 | 487 | 6,000 |
| 2007/10/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/09/27 | 499 | 499 | 499 | 499 | 1,000 |
| 2007/09/19 | 499 | 499 | 499 | 499 | 2,000 |
| 2007/09/13 | 499 | 499 | 499 | 499 | 2,000 |
| 2007/08/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/30 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/23 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/08/21 | 500 | 500 | 500 | 500 | 2,000 |
| 2007/08/20 | 495 | 500 | 495 | 500 | 4,000 |
| 2007/08/17 | 495 | 495 | 495 | 495 | 1,000 |
| 2007/08/16 | 495 | 495 | 495 | 495 | 1,000 |
| 2007/08/14 | 495 | 495 | 495 | 495 | 2,000 |
| 2007/08/13 | 495 | 495 | 495 | 495 | 1,000 |
| 2007/08/10 | 507 | 507 | 482 | 487 | 5,000 |
| 2007/08/07 | 558 | 558 | 558 | 558 | 1,000 |
| 2007/08/03 | 560 | 560 | 560 | 560 | 2,000 |
| 2007/08/02 | 530 | 530 | 530 | 530 | 2,000 |
| 2007/08/01 | 530 | 530 | 530 | 530 | 4,000 |
| 2007/07/31 | 535 | 535 | 535 | 535 | 1,000 |
| 2007/07/30 | 531 | 535 | 530 | 535 | 8,000 |
| 2007/07/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2007/07/26 | 550 | 550 | 550 | 550 | 2,000 |
| 2007/07/25 | 540 | 560 | 540 | 560 | 10,000 |
| 2007/07/24 | 550 | 560 | 550 | 550 | 4,000 |
| 2007/07/23 | 570 | 570 | 570 | 570 | 2,000 |
| 2007/07/18 | 570 | 570 | 570 | 570 | 5,000 |
| 2007/07/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2007/07/11 | 550 | 560 | 550 | 560 | 2,000 |
| 2007/07/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2007/07/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2007/07/05 | 579 | 579 | 579 | 579 | 1,000 |
| 2007/07/03 | 580 | 580 | 561 | 579 | 3,000 |
| 2007/07/02 | 570 | 570 | 570 | 570 | 3,000 |
| 2007/06/29 | 532 | 559 | 532 | 559 | 4,000 |
| 2007/06/28 | 559 | 560 | 559 | 560 | 2,000 |
| 2007/06/27 | 552 | 560 | 552 | 560 | 2,000 |
| 2007/06/26 | 565 | 565 | 565 | 565 | 1,000 |
| 2007/06/25 | 564 | 565 | 554 | 565 | 3,000 |
| 2007/06/22 | 565 | 565 | 565 | 565 | 1,000 |
| 2007/06/21 | 550 | 550 | 550 | 550 | 1,000 |
| 2007/06/19 | 551 | 551 | 540 | 540 | 2,000 |
| 2007/06/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2007/06/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2007/06/04 | 530 | 550 | 530 | 550 | 6,000 |
| 2007/06/01 | 571 | 571 | 541 | 541 | 2,000 |
| 2007/05/30 | 531 | 531 | 531 | 531 | 4,000 |
| 2007/05/22 | 540 | 540 | 540 | 540 | 1,000 |
| 2007/05/21 | 550 | 550 | 550 | 550 | 3,000 |
| 2007/05/15 | 550 | 550 | 550 | 550 | 5,000 |
| 2007/05/14 | 549 | 550 | 531 | 549 | 4,000 |
| 2007/05/11 | 551 | 551 | 544 | 544 | 3,000 |
| 2007/04/27 | 570 | 570 | 550 | 560 | 3,000 |
| 2007/04/25 | 559 | 570 | 559 | 560 | 5,000 |
| 2007/04/13 | 570 | 570 | 570 | 570 | 2,000 |
| 2007/04/12 | 590 | 590 | 590 | 590 | 1,000 |
| 2007/03/30 | 570 | 570 | 570 | 570 | 2,000 |
| 2007/03/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2007/03/20 | 550 | 550 | 539 | 550 | 4,000 |
| 2007/03/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2007/03/08 | 559 | 559 | 550 | 550 | 2,000 |
| 2007/03/05 | 540 | 545 | 540 | 545 | 7,000 |
| 2007/02/28 | 565 | 580 | 565 | 580 | 4,000 |
| 2007/02/27 | 580 | 588 | 572 | 572 | 3,000 |
| 2007/02/26 | 574 | 580 | 557 | 580 | 6,000 |
| 2007/02/21 | 575 | 576 | 575 | 575 | 5,000 |
| 2007/02/20 | 576 | 576 | 575 | 575 | 3,000 |
| 2007/02/19 | 574 | 575 | 574 | 575 | 2,000 |
| 2007/02/15 | 565 | 565 | 565 | 565 | 1,000 |
| 2007/02/14 | 555 | 565 | 555 | 565 | 3,000 |
| 2007/02/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2007/02/08 | 541 | 557 | 541 | 557 | 4,000 |
| 2007/02/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2007/02/06 | 530 | 540 | 530 | 540 | 2,000 |
| 2007/02/05 | 540 | 540 | 540 | 540 | 2,000 |
| 2007/02/01 | 544 | 544 | 544 | 544 | 1,000 |
| 2007/01/31 | 544 | 550 | 544 | 544 | 7,000 |
| 2007/01/30 | 544 | 559 | 544 | 544 | 13,000 |
| 2007/01/29 | 544 | 544 | 534 | 544 | 8,000 |
| 2007/01/26 | 571 | 571 | 541 | 544 | 28,000 |
| 2007/01/25 | 571 | 571 | 571 | 571 | 1,000 |
| 2007/01/24 | 578 | 586 | 570 | 570 | 18,000 |
| 2007/01/23 | 599 | 600 | 572 | 572 | 13,000 |
| 2007/01/22 | 600 | 600 | 579 | 580 | 9,000 |
| 2007/01/16 | 600 | 601 | 592 | 592 | 5,000 |
| 2007/01/15 | 601 | 601 | 601 | 601 | 3,000 |
| 2007/01/11 | 615 | 615 | 605 | 605 | 3,000 |
| 2007/01/10 | 610 | 610 | 600 | 600 | 2,000 |
| 2007/01/09 | 588 | 598 | 588 | 598 | 3,000 |
| 2007/01/05 | 588 | 588 | 588 | 588 | 1,000 |
| 2007/01/04 | 600 | 600 | 600 | 600 | 1,000 |