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 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 203 | 200 | 200 | 4,000 |
| 2009/12/29 | 202 | 202 | 201 | 201 | 14,000 |
| 2009/12/28 | 200 | 203 | 200 | 202 | 10,000 |
| 2009/12/25 | 199 | 200 | 199 | 200 | 9,000 |
| 2009/12/24 | 200 | 200 | 199 | 199 | 12,000 |
| 2009/12/22 | 198 | 199 | 198 | 198 | 14,000 |
| 2009/12/21 | 195 | 197 | 195 | 197 | 2,000 |
| 2009/12/18 | 199 | 200 | 199 | 200 | 12,000 |
| 2009/12/17 | 200 | 200 | 199 | 200 | 27,000 |
| 2009/12/16 | 199 | 200 | 199 | 200 | 9,000 |
| 2009/12/15 | 197 | 201 | 197 | 200 | 12,000 |
| 2009/12/14 | 202 | 202 | 202 | 202 | 4,000 |
| 2009/12/11 | 203 | 203 | 203 | 203 | 4,000 |
| 2009/12/10 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/12/09 | 205 | 205 | 205 | 205 | 12,000 |
| 2009/12/07 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/12/04 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/12/03 | 200 | 209 | 200 | 209 | 22,000 |
| 2009/12/02 | 202 | 202 | 200 | 200 | 20,000 |
| 2009/12/01 | 204 | 206 | 201 | 201 | 4,000 |
| 2009/11/30 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/11/27 | 206 | 206 | 206 | 206 | 8,000 |
| 2009/11/25 | 202 | 202 | 202 | 202 | 9,000 |
| 2009/11/24 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/11/17 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/11/13 | 208 | 208 | 207 | 207 | 2,000 |
| 2009/11/11 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/11/10 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/11/09 | 218 | 218 | 208 | 208 | 2,000 |
| 2009/11/05 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/10/30 | 209 | 220 | 209 | 220 | 12,000 |
| 2009/10/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/10/28 | 212 | 212 | 211 | 211 | 4,000 |
| 2009/10/22 | 220 | 220 | 212 | 215 | 6,000 |
| 2009/10/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/10/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/10/14 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/10/13 | 218 | 218 | 216 | 216 | 6,000 |
| 2009/10/09 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/10/06 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/10/05 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/10/01 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/09/30 | 214 | 217 | 214 | 217 | 2,000 |
| 2009/09/29 | 218 | 223 | 218 | 223 | 2,000 |
| 2009/09/28 | 228 | 228 | 228 | 228 | 12,000 |
| 2009/09/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/09/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/09/15 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/09/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/09/09 | 225 | 225 | 222 | 225 | 7,000 |
| 2009/09/08 | 231 | 231 | 217 | 217 | 11,000 |
| 2009/09/07 | 230 | 230 | 230 | 230 | 6,000 |
| 2009/09/04 | 234 | 234 | 234 | 234 | 4,000 |
| 2009/09/03 | 238 | 238 | 235 | 235 | 7,000 |
| 2009/09/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/08/31 | 240 | 240 | 238 | 238 | 4,000 |
| 2009/08/27 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/08/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/08/24 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/08/21 | 242 | 242 | 238 | 238 | 8,000 |
| 2009/08/19 | 240 | 242 | 239 | 242 | 6,000 |
| 2009/08/18 | 241 | 246 | 238 | 242 | 18,000 |
| 2009/08/17 | 253 | 253 | 250 | 250 | 3,000 |
| 2009/08/13 | 260 | 260 | 253 | 253 | 7,000 |
| 2009/08/12 | 252 | 256 | 252 | 256 | 2,000 |
| 2009/08/11 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/08/10 | 252 | 263 | 252 | 262 | 11,000 |
| 2009/08/07 | 246 | 255 | 242 | 248 | 5,000 |
| 2009/08/06 | 237 | 247 | 237 | 247 | 5,000 |
| 2009/08/05 | 247 | 247 | 247 | 247 | 5,000 |
| 2009/08/04 | 242 | 247 | 242 | 247 | 10,000 |
| 2009/08/03 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/31 | 225 | 232 | 222 | 232 | 10,000 |
| 2009/07/30 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/07/29 | 222 | 222 | 222 | 222 | 3,000 |
| 2009/07/28 | 229 | 229 | 220 | 220 | 2,000 |
| 2009/07/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/21 | 216 | 218 | 214 | 218 | 15,000 |
| 2009/07/17 | 221 | 221 | 220 | 220 | 14,000 |
| 2009/07/16 | 224 | 224 | 224 | 224 | 7,000 |
| 2009/07/15 | 220 | 224 | 220 | 224 | 23,000 |
| 2009/07/14 | 222 | 224 | 219 | 219 | 10,000 |
| 2009/07/13 | 233 | 233 | 223 | 224 | 5,000 |
| 2009/07/09 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/08 | 232 | 233 | 232 | 233 | 6,000 |
| 2009/07/07 | 237 | 242 | 231 | 242 | 10,000 |
| 2009/07/06 | 245 | 245 | 235 | 236 | 19,000 |
| 2009/07/03 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/07/02 | 231 | 242 | 231 | 242 | 12,000 |
| 2009/07/01 | 225 | 230 | 225 | 230 | 30,000 |
| 2009/06/30 | 222 | 224 | 222 | 224 | 12,000 |
| 2009/06/23 | 230 | 236 | 230 | 235 | 4,000 |
| 2009/06/22 | 222 | 230 | 215 | 230 | 31,000 |
| 2009/06/19 | 231 | 232 | 231 | 232 | 5,000 |
| 2009/06/18 | 232 | 232 | 229 | 230 | 36,000 |
| 2009/06/17 | 230 | 230 | 229 | 230 | 11,000 |
| 2009/06/16 | 240 | 240 | 240 | 240 | 8,000 |
| 2009/06/15 | 242 | 242 | 241 | 241 | 5,000 |
| 2009/06/12 | 240 | 240 | 239 | 240 | 7,000 |
| 2009/06/11 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/06/10 | 237 | 238 | 237 | 238 | 4,000 |
| 2009/06/09 | 236 | 237 | 236 | 236 | 9,000 |
| 2009/06/08 | 235 | 236 | 235 | 236 | 4,000 |
| 2009/06/05 | 234 | 235 | 234 | 235 | 3,000 |
| 2009/06/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/06/03 | 245 | 245 | 230 | 231 | 10,000 |
| 2009/06/02 | 241 | 247 | 241 | 247 | 10,000 |
| 2009/06/01 | 222 | 238 | 218 | 238 | 12,000 |
| 2009/05/29 | 217 | 217 | 216 | 216 | 4,000 |
| 2009/05/28 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/05/27 | 210 | 215 | 210 | 215 | 3,000 |
| 2009/05/26 | 205 | 209 | 205 | 209 | 3,000 |
| 2009/05/25 | 201 | 204 | 201 | 204 | 3,000 |
| 2009/05/22 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/05/20 | 202 | 203 | 202 | 203 | 4,000 |
| 2009/05/19 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/05/18 | 208 | 208 | 200 | 205 | 6,000 |
| 2009/05/14 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/05/13 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/05/11 | 208 | 208 | 207 | 207 | 3,000 |
| 2009/05/08 | 206 | 207 | 206 | 207 | 3,000 |
| 2009/05/07 | 206 | 207 | 206 | 207 | 6,000 |
| 2009/04/24 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/04/23 | 217 | 217 | 216 | 216 | 3,000 |
| 2009/04/17 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/04/16 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/04/10 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/04/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/04/07 | 215 | 216 | 215 | 215 | 4,000 |
| 2009/04/06 | 214 | 215 | 214 | 215 | 5,000 |
| 2009/04/02 | 213 | 214 | 213 | 214 | 2,000 |
| 2009/04/01 | 195 | 209 | 195 | 209 | 4,000 |
| 2009/03/31 | 208 | 209 | 208 | 209 | 7,000 |
| 2009/03/30 | 209 | 209 | 209 | 209 | 4,000 |
| 2009/03/27 | 203 | 210 | 203 | 208 | 9,000 |
| 2009/03/25 | 208 | 208 | 208 | 208 | 9,000 |
| 2009/03/24 | 193 | 203 | 193 | 203 | 6,000 |
| 2009/03/23 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/03/17 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/03/16 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/03/13 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/03/12 | 180 | 181 | 180 | 181 | 5,000 |
| 2009/03/11 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/03/09 | 185 | 185 | 183 | 183 | 2,000 |
| 2009/03/06 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/03/05 | 191 | 191 | 184 | 185 | 13,000 |
| 2009/03/04 | 183 | 184 | 183 | 184 | 2,000 |
| 2009/03/02 | 191 | 191 | 191 | 191 | 3,000 |
| 2009/02/26 | 182 | 190 | 182 | 190 | 2,000 |
| 2009/02/24 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/02/23 | 175 | 180 | 175 | 180 | 3,000 |
| 2009/02/20 | 198 | 198 | 190 | 190 | 2,000 |
| 2009/02/19 | 200 | 200 | 199 | 199 | 3,000 |
| 2009/02/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/02/17 | 201 | 202 | 199 | 199 | 4,000 |
| 2009/02/16 | 201 | 201 | 201 | 201 | 7,000 |
| 2009/02/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/01/29 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/01/28 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/01/27 | 213 | 214 | 213 | 214 | 5,000 |
| 2009/01/26 | 204 | 214 | 204 | 214 | 3,000 |
| 2009/01/23 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/01/22 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/01/19 | 207 | 208 | 207 | 208 | 4,000 |
| 2009/01/16 | 209 | 209 | 207 | 208 | 8,000 |
| 2009/01/15 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/01/13 | 209 | 215 | 209 | 215 | 7,000 |
| 2009/01/08 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/01/07 | 208 | 212 | 208 | 210 | 33,000 |
| 2009/01/06 | 213 | 214 | 213 | 213 | 4,000 |