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 |
|---|---|---|---|---|---|
| 2008/12/30 | 215 | 215 | 213 | 213 | 6,000 |
| 2008/12/29 | 213 | 218 | 213 | 218 | 12,000 |
| 2008/12/26 | 219 | 219 | 213 | 215 | 12,000 |
| 2008/12/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/12/24 | 226 | 229 | 222 | 229 | 5,000 |
| 2008/12/22 | 213 | 224 | 213 | 224 | 15,000 |
| 2008/12/18 | 215 | 215 | 211 | 213 | 10,000 |
| 2008/12/17 | 220 | 225 | 213 | 213 | 25,000 |
| 2008/12/16 | 229 | 229 | 220 | 224 | 19,000 |
| 2008/12/15 | 228 | 229 | 220 | 220 | 15,000 |
| 2008/12/12 | 223 | 223 | 221 | 221 | 5,000 |
| 2008/12/11 | 222 | 222 | 221 | 221 | 9,000 |
| 2008/12/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/12/09 | 220 | 220 | 220 | 220 | 7,000 |
| 2008/12/08 | 219 | 240 | 219 | 240 | 2,000 |
| 2008/12/04 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/11/25 | 221 | 223 | 221 | 223 | 2,000 |
| 2008/11/20 | 230 | 230 | 220 | 220 | 6,000 |
| 2008/11/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/11/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/11/17 | 225 | 226 | 225 | 226 | 5,000 |
| 2008/11/14 | 240 | 240 | 230 | 230 | 7,000 |
| 2008/11/10 | 280 | 280 | 235 | 240 | 17,000 |
| 2008/11/07 | 255 | 255 | 255 | 255 | 5,000 |
| 2008/11/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/05 | 255 | 260 | 255 | 260 | 4,000 |
| 2008/11/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/10/31 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/10/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/10/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/10/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/10/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/21 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/10/20 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/10/17 | 245 | 250 | 243 | 243 | 4,000 |
| 2008/10/16 | 250 | 260 | 250 | 260 | 3,000 |
| 2008/10/15 | 240 | 245 | 240 | 245 | 5,000 |
| 2008/10/14 | 255 | 255 | 237 | 237 | 2,000 |
| 2008/10/10 | 225 | 235 | 225 | 235 | 4,000 |
| 2008/10/09 | 289 | 290 | 270 | 290 | 10,000 |
| 2008/10/06 | 307 | 310 | 307 | 310 | 3,000 |
| 2008/10/02 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/10/01 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/09/30 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/09/18 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/09/12 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/09/09 | 323 | 323 | 323 | 323 | 3,000 |
| 2008/09/08 | 319 | 320 | 319 | 320 | 6,000 |
| 2008/09/05 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/08/27 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/08/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/08/25 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/08/21 | 296 | 300 | 296 | 300 | 4,000 |
| 2008/08/15 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/08/14 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/08/12 | 294 | 300 | 293 | 300 | 4,000 |
| 2008/08/08 | 292 | 292 | 290 | 290 | 5,000 |
| 2008/08/07 | 300 | 300 | 298 | 298 | 3,000 |
| 2008/08/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/08/05 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/07/29 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/07/28 | 308 | 308 | 308 | 308 | 2,000 |
| 2008/07/24 | 301 | 308 | 301 | 308 | 2,000 |
| 2008/07/23 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/07/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/07/18 | 305 | 305 | 301 | 301 | 3,000 |
| 2008/07/14 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/07/11 | 302 | 302 | 302 | 302 | 3,000 |
| 2008/07/10 | 310 | 310 | 303 | 303 | 2,000 |
| 2008/07/09 | 310 | 310 | 305 | 305 | 2,000 |
| 2008/07/08 | 303 | 305 | 301 | 305 | 4,000 |
| 2008/07/07 | 308 | 308 | 308 | 308 | 4,000 |
| 2008/07/04 | 310 | 314 | 308 | 308 | 4,000 |
| 2008/07/03 | 330 | 330 | 307 | 310 | 16,000 |
| 2008/07/01 | 335 | 335 | 330 | 330 | 5,000 |
| 2008/06/30 | 345 | 345 | 335 | 335 | 6,000 |
| 2008/06/27 | 335 | 345 | 335 | 345 | 7,000 |
| 2008/06/26 | 336 | 340 | 335 | 335 | 14,000 |
| 2008/06/25 | 326 | 326 | 326 | 326 | 6,000 |
| 2008/06/24 | 326 | 327 | 325 | 325 | 12,000 |
| 2008/06/23 | 328 | 328 | 328 | 328 | 4,000 |
| 2008/06/20 | 330 | 339 | 330 | 330 | 46,000 |
| 2008/06/19 | 339 | 340 | 325 | 325 | 5,000 |
| 2008/06/18 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/06/17 | 329 | 329 | 327 | 327 | 3,000 |
| 2008/06/16 | 326 | 326 | 326 | 326 | 7,000 |
| 2008/06/13 | 325 | 325 | 324 | 324 | 4,000 |
| 2008/06/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2008/06/11 | 316 | 316 | 314 | 314 | 3,000 |
| 2008/06/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/06/09 | 310 | 316 | 306 | 316 | 11,000 |
| 2008/06/06 | 315 | 315 | 310 | 310 | 2,000 |
| 2008/06/05 | 309 | 315 | 309 | 315 | 3,000 |
| 2008/06/04 | 309 | 309 | 304 | 304 | 9,000 |
| 2008/06/03 | 310 | 310 | 310 | 310 | 6,000 |
| 2008/06/02 | 308 | 308 | 300 | 300 | 5,000 |
| 2008/05/29 | 302 | 309 | 300 | 309 | 9,000 |
| 2008/05/28 | 310 | 311 | 306 | 311 | 7,000 |
| 2008/05/26 | 315 | 315 | 315 | 315 | 4,000 |
| 2008/05/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/05/21 | 310 | 320 | 310 | 320 | 5,000 |
| 2008/05/20 | 311 | 315 | 310 | 310 | 4,000 |
| 2008/05/19 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/05/16 | 310 | 311 | 310 | 311 | 2,000 |
| 2008/05/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/05/07 | 318 | 318 | 318 | 318 | 2,000 |
| 2008/05/02 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/05/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/04/30 | 284 | 290 | 284 | 290 | 2,000 |
| 2008/04/28 | 300 | 300 | 280 | 282 | 10,000 |
| 2008/04/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/23 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/04/22 | 301 | 301 | 300 | 300 | 2,000 |
| 2008/04/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/04/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/15 | 299 | 300 | 299 | 300 | 2,000 |
| 2008/04/11 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/04/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/04/09 | 306 | 306 | 301 | 301 | 2,000 |
| 2008/04/08 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/04/07 | 300 | 306 | 300 | 306 | 3,000 |
| 2008/04/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/25 | 325 | 330 | 325 | 330 | 4,000 |
| 2008/03/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/17 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/03/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/03/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/03/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/04 | 320 | 320 | 320 | 320 | 7,000 |
| 2008/03/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/26 | 315 | 320 | 315 | 320 | 3,000 |
| 2008/02/25 | 315 | 315 | 305 | 315 | 4,000 |
| 2008/02/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/02/20 | 316 | 320 | 316 | 320 | 3,000 |
| 2008/02/19 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/02/14 | 301 | 316 | 301 | 316 | 11,000 |
| 2008/02/13 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/02/12 | 290 | 295 | 290 | 295 | 11,000 |
| 2008/02/08 | 300 | 300 | 290 | 290 | 32,000 |
| 2008/02/07 | 304 | 304 | 303 | 303 | 7,000 |
| 2008/02/06 | 310 | 310 | 309 | 309 | 4,000 |
| 2008/02/05 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/02/04 | 304 | 314 | 304 | 314 | 4,000 |
| 2008/01/31 | 324 | 324 | 324 | 324 | 4,000 |
| 2008/01/30 | 322 | 331 | 322 | 325 | 16,000 |
| 2008/01/29 | 330 | 330 | 324 | 324 | 2,000 |
| 2008/01/28 | 335 | 335 | 325 | 325 | 6,000 |
| 2008/01/25 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/01/24 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/01/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/01/21 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/01/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/01/17 | 334 | 336 | 334 | 335 | 4,000 |
| 2008/01/16 | 344 | 344 | 344 | 344 | 7,000 |
| 2008/01/15 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/01/11 | 345 | 345 | 345 | 345 | 8,000 |
| 2008/01/09 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/01/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/01/07 | 352 | 353 | 352 | 353 | 3,000 |
| 2008/01/04 | 355 | 355 | 352 | 352 | 3,000 |