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 |
---|---|---|---|---|---|
2013/12/30 | 424 | 426 | 420 | 425 | 32,000 |
2013/12/27 | 424 | 427 | 415 | 416 | 54,000 |
2013/12/26 | 407 | 421 | 406 | 419 | 60,000 |
2013/12/25 | 404 | 409 | 400 | 401 | 358,000 |
2013/12/24 | 377 | 377 | 371 | 372 | 40,000 |
2013/12/20 | 377 | 380 | 377 | 377 | 21,000 |
2013/12/19 | 379 | 379 | 378 | 378 | 12,000 |
2013/12/18 | 382 | 382 | 380 | 380 | 42,000 |
2013/12/17 | 381 | 384 | 381 | 382 | 11,000 |
2013/12/16 | 384 | 385 | 382 | 382 | 19,000 |
2013/12/13 | 384 | 384 | 384 | 384 | 1,000 |
2013/12/12 | 384 | 384 | 382 | 384 | 21,000 |
2013/12/11 | 383 | 386 | 383 | 386 | 9,000 |
2013/12/10 | 385 | 385 | 383 | 383 | 27,000 |
2013/12/09 | 388 | 388 | 385 | 385 | 4,000 |
2013/12/06 | 383 | 385 | 383 | 385 | 13,000 |
2013/12/05 | 387 | 388 | 383 | 385 | 23,000 |
2013/12/04 | 389 | 391 | 388 | 391 | 12,000 |
2013/12/03 | 392 | 395 | 390 | 393 | 65,000 |
2013/12/02 | 390 | 392 | 390 | 392 | 31,000 |
2013/11/29 | 390 | 392 | 390 | 392 | 13,000 |
2013/11/28 | 390 | 392 | 390 | 391 | 29,000 |
2013/11/27 | 389 | 391 | 389 | 391 | 3,000 |
2013/11/26 | 391 | 391 | 389 | 389 | 4,000 |
2013/11/25 | 394 | 394 | 389 | 390 | 10,000 |
2013/11/22 | 394 | 397 | 389 | 389 | 16,000 |
2013/11/21 | 396 | 400 | 393 | 393 | 21,000 |
2013/11/20 | 398 | 401 | 397 | 397 | 39,000 |
2013/11/19 | 398 | 398 | 395 | 397 | 4,000 |
2013/11/18 | 385 | 394 | 385 | 394 | 19,000 |
2013/11/15 | 400 | 400 | 388 | 393 | 27,000 |
2013/11/14 | 398 | 405 | 395 | 400 | 25,000 |
2013/11/13 | 386 | 395 | 386 | 390 | 21,000 |
2013/11/12 | 392 | 397 | 392 | 393 | 20,000 |
2013/11/11 | 402 | 402 | 400 | 400 | 7,000 |
2013/11/08 | 387 | 434 | 385 | 400 | 74,000 |
2013/11/07 | 391 | 391 | 382 | 382 | 6,000 |
2013/11/06 | 383 | 384 | 383 | 383 | 15,000 |
2013/11/01 | 390 | 390 | 383 | 384 | 11,000 |
2013/10/31 | 393 | 393 | 393 | 393 | 1,000 |
2013/10/30 | 387 | 399 | 387 | 391 | 12,000 |
2013/10/29 | 384 | 394 | 384 | 390 | 19,000 |
2013/10/28 | 385 | 387 | 384 | 387 | 8,000 |
2013/10/25 | 382 | 394 | 380 | 385 | 21,000 |
2013/10/24 | 381 | 382 | 378 | 382 | 7,000 |
2013/10/23 | 387 | 388 | 378 | 379 | 36,000 |
2013/10/22 | 382 | 386 | 382 | 383 | 19,000 |
2013/10/21 | 385 | 390 | 381 | 381 | 16,000 |
2013/10/18 | 386 | 390 | 385 | 385 | 6,000 |
2013/10/17 | 390 | 390 | 383 | 384 | 26,000 |
2013/10/16 | 397 | 397 | 383 | 383 | 8,000 |
2013/10/15 | 391 | 391 | 380 | 386 | 11,000 |
2013/10/11 | 389 | 391 | 381 | 391 | 17,000 |
2013/10/10 | 383 | 385 | 381 | 381 | 9,000 |
2013/10/09 | 384 | 384 | 379 | 381 | 8,000 |
2013/10/08 | 377 | 386 | 377 | 380 | 14,000 |
2013/10/07 | 390 | 392 | 380 | 381 | 28,000 |
2013/10/04 | 400 | 403 | 398 | 398 | 8,000 |
2013/10/03 | 400 | 400 | 400 | 400 | 3,000 |
2013/10/02 | 405 | 406 | 405 | 406 | 2,000 |
2013/10/01 | 398 | 398 | 398 | 398 | 16,000 |
2013/09/30 | 406 | 406 | 399 | 400 | 12,000 |
2013/09/27 | 403 | 407 | 403 | 406 | 5,000 |
2013/09/26 | 411 | 411 | 411 | 411 | 5,000 |
2013/09/25 | 422 | 422 | 411 | 411 | 11,000 |
2013/09/24 | 422 | 422 | 412 | 412 | 6,000 |
2013/09/20 | 430 | 430 | 415 | 415 | 24,000 |
2013/09/19 | 430 | 438 | 426 | 426 | 10,000 |
2013/09/18 | 425 | 433 | 425 | 427 | 7,000 |
2013/09/17 | 411 | 439 | 411 | 439 | 19,000 |
2013/09/13 | 410 | 411 | 391 | 411 | 17,000 |
2013/09/12 | 415 | 415 | 415 | 415 | 2,000 |
2013/09/11 | 426 | 429 | 415 | 415 | 13,000 |
2013/09/10 | 419 | 425 | 415 | 425 | 31,000 |
2013/09/09 | 410 | 410 | 403 | 403 | 15,000 |
2013/09/06 | 392 | 394 | 382 | 383 | 13,000 |
2013/09/05 | 389 | 397 | 389 | 391 | 11,000 |
2013/09/04 | 400 | 405 | 399 | 405 | 8,000 |
2013/09/03 | 395 | 395 | 395 | 395 | 1,000 |
2013/09/02 | 391 | 396 | 382 | 391 | 12,000 |
2013/08/30 | 370 | 381 | 370 | 381 | 18,000 |
2013/08/29 | 375 | 375 | 366 | 366 | 32,000 |
2013/08/28 | 382 | 384 | 375 | 376 | 27,000 |
2013/08/27 | 387 | 399 | 387 | 390 | 11,000 |
2013/08/26 | 387 | 387 | 387 | 387 | 6,000 |
2013/08/23 | 390 | 400 | 387 | 387 | 21,000 |
2013/08/22 | 389 | 397 | 376 | 393 | 57,000 |
2013/08/21 | 420 | 420 | 405 | 405 | 31,000 |
2013/08/20 | 452 | 452 | 432 | 432 | 14,000 |
2013/08/19 | 441 | 453 | 441 | 452 | 67,000 |
2013/08/16 | 430 | 441 | 430 | 441 | 60,000 |
2013/08/15 | 429 | 443 | 418 | 438 | 82,000 |
2013/08/14 | 417 | 449 | 417 | 445 | 98,000 |
2013/08/13 | 418 | 420 | 417 | 417 | 77,000 |
2013/08/12 | 415 | 423 | 403 | 418 | 115,000 |
2013/08/09 | 418 | 420 | 417 | 420 | 67,000 |
2013/08/08 | 425 | 427 | 417 | 418 | 72,000 |
2013/08/07 | 411 | 422 | 409 | 417 | 96,000 |
2013/08/06 | 439 | 456 | 418 | 418 | 229,000 |
2013/08/05 | 417 | 442 | 417 | 436 | 157,000 |
2013/08/02 | 391 | 419 | 391 | 417 | 164,000 |
2013/08/01 | 394 | 397 | 389 | 391 | 131,000 |
2013/07/31 | 376 | 397 | 376 | 395 | 107,000 |
2013/07/30 | 374 | 377 | 361 | 375 | 65,000 |
2013/07/29 | 379 | 379 | 372 | 376 | 86,000 |
2013/07/26 | 379 | 383 | 375 | 382 | 84,000 |
2013/07/25 | 375 | 380 | 373 | 379 | 58,000 |
2013/07/24 | 374 | 375 | 367 | 375 | 62,000 |
2013/07/23 | 363 | 375 | 361 | 375 | 104,000 |
2013/07/22 | 360 | 361 | 358 | 359 | 77,000 |
2013/07/19 | 362 | 362 | 358 | 359 | 74,000 |
2013/07/18 | 363 | 364 | 362 | 362 | 86,000 |
2013/07/17 | 363 | 369 | 362 | 362 | 86,000 |
2013/07/16 | 365 | 365 | 358 | 361 | 93,000 |
2013/07/12 | 352 | 367 | 351 | 363 | 84,000 |
2013/07/11 | 349 | 350 | 347 | 349 | 48,000 |
2013/07/10 | 348 | 348 | 346 | 346 | 51,000 |
2013/07/09 | 346 | 349 | 345 | 348 | 45,000 |
2013/07/08 | 348 | 358 | 346 | 346 | 138,000 |
2013/07/05 | 338 | 343 | 337 | 343 | 86,000 |
2013/07/04 | 341 | 341 | 337 | 337 | 58,000 |
2013/07/03 | 342 | 343 | 338 | 340 | 49,000 |
2013/07/02 | 348 | 348 | 339 | 342 | 129,000 |
2013/07/01 | 349 | 350 | 345 | 346 | 70,000 |
2013/06/28 | 337 | 345 | 335 | 341 | 238,000 |
2013/06/27 | 325 | 325 | 319 | 323 | 37,000 |
2013/06/26 | 333 | 333 | 330 | 330 | 13,000 |
2013/06/25 | 338 | 338 | 332 | 338 | 19,000 |
2013/06/24 | 345 | 345 | 344 | 344 | 2,000 |
2013/06/21 | 345 | 346 | 337 | 340 | 62,000 |
2013/06/20 | 347 | 352 | 342 | 344 | 18,000 |
2013/06/19 | 345 | 351 | 345 | 350 | 54,000 |
2013/06/18 | 335 | 346 | 335 | 343 | 61,000 |
2013/06/17 | 325 | 335 | 325 | 335 | 94,000 |
2013/06/14 | 321 | 321 | 317 | 317 | 11,000 |
2013/06/13 | 324 | 324 | 313 | 321 | 19,000 |
2013/06/12 | 324 | 324 | 313 | 320 | 43,000 |
2013/06/11 | 338 | 338 | 330 | 330 | 27,000 |
2013/06/10 | 320 | 333 | 319 | 333 | 64,000 |
2013/06/07 | 312 | 314 | 302 | 314 | 189,000 |
2013/06/06 | 319 | 320 | 305 | 320 | 102,000 |
2013/06/05 | 320 | 330 | 316 | 316 | 54,000 |
2013/06/04 | 314 | 323 | 313 | 319 | 58,000 |
2013/06/03 | 322 | 322 | 310 | 311 | 50,000 |
2013/05/31 | 335 | 335 | 330 | 330 | 42,000 |
2013/05/30 | 336 | 336 | 333 | 335 | 42,000 |
2013/05/29 | 336 | 344 | 333 | 340 | 11,000 |
2013/05/28 | 335 | 342 | 334 | 336 | 23,000 |
2013/05/27 | 344 | 345 | 340 | 340 | 85,000 |
2013/05/24 | 367 | 368 | 341 | 354 | 54,000 |
2013/05/23 | 370 | 372 | 355 | 355 | 124,000 |
2013/05/22 | 379 | 379 | 367 | 371 | 20,000 |
2013/05/21 | 375 | 380 | 368 | 375 | 42,000 |
2013/05/20 | 380 | 385 | 373 | 383 | 138,000 |
2013/05/17 | 353 | 368 | 350 | 367 | 47,000 |
2013/05/16 | 365 | 365 | 330 | 354 | 148,000 |
2013/05/15 | 388 | 390 | 356 | 376 | 75,000 |
2013/05/14 | 392 | 395 | 382 | 386 | 98,000 |
2013/05/13 | 399 | 399 | 373 | 385 | 213,000 |
2013/05/10 | 345 | 351 | 341 | 351 | 64,000 |
2013/05/09 | 356 | 357 | 332 | 342 | 86,000 |
2013/05/08 | 366 | 369 | 362 | 362 | 41,000 |
2013/05/07 | 353 | 367 | 351 | 364 | 100,000 |
2013/05/02 | 345 | 354 | 340 | 350 | 83,000 |
2013/05/01 | 340 | 354 | 337 | 348 | 128,000 |
2013/04/30 | 324 | 342 | 320 | 336 | 187,000 |
2013/04/26 | 308 | 324 | 308 | 318 | 214,000 |
2013/04/25 | 301 | 305 | 300 | 302 | 39,000 |
2013/04/24 | 306 | 306 | 300 | 301 | 42,000 |
2013/04/23 | 300 | 307 | 299 | 300 | 35,000 |
2013/04/22 | 298 | 302 | 293 | 300 | 104,000 |
2013/04/19 | 294 | 294 | 291 | 293 | 9,000 |
2013/04/18 | 289 | 296 | 289 | 294 | 59,000 |
2013/04/17 | 289 | 289 | 288 | 289 | 9,000 |
2013/04/16 | 284 | 290 | 284 | 290 | 31,000 |
2013/04/15 | 292 | 292 | 284 | 288 | 32,000 |
2013/04/12 | 296 | 296 | 287 | 292 | 46,000 |
2013/04/11 | 294 | 300 | 294 | 297 | 91,000 |
2013/04/10 | 291 | 297 | 291 | 292 | 88,000 |
2013/04/09 | 294 | 294 | 287 | 289 | 89,000 |
2013/04/08 | 287 | 295 | 282 | 290 | 128,000 |
2013/04/05 | 299 | 299 | 284 | 287 | 68,000 |
2013/04/04 | 269 | 280 | 269 | 280 | 52,000 |
2013/04/03 | 269 | 272 | 266 | 272 | 36,000 |
2013/04/02 | 264 | 269 | 260 | 269 | 30,000 |
2013/04/01 | 280 | 280 | 272 | 272 | 21,000 |
2013/03/29 | 296 | 296 | 289 | 290 | 8,000 |
2013/03/28 | 305 | 305 | 296 | 296 | 15,000 |
2013/03/27 | 295 | 305 | 286 | 305 | 76,000 |
2013/03/26 | 300 | 300 | 296 | 296 | 12,000 |
2013/03/25 | 300 | 303 | 300 | 300 | 20,000 |
2013/03/22 | 307 | 307 | 298 | 298 | 26,000 |
2013/03/21 | 304 | 310 | 304 | 310 | 32,000 |
2013/03/19 | 308 | 309 | 301 | 302 | 34,000 |
2013/03/18 | 308 | 308 | 301 | 301 | 41,000 |
2013/03/15 | 299 | 305 | 296 | 305 | 72,000 |
2013/03/14 | 300 | 300 | 294 | 295 | 33,000 |
2013/03/13 | 295 | 299 | 292 | 297 | 35,000 |
2013/03/12 | 290 | 303 | 290 | 298 | 137,000 |
2013/03/11 | 279 | 288 | 279 | 284 | 38,000 |
2013/03/08 | 279 | 282 | 279 | 279 | 28,000 |
2013/03/07 | 281 | 281 | 277 | 278 | 25,000 |
2013/03/06 | 280 | 282 | 275 | 278 | 47,000 |
2013/03/05 | 278 | 285 | 273 | 278 | 69,000 |
2013/03/04 | 273 | 278 | 273 | 273 | 46,000 |
2013/03/01 | 270 | 270 | 267 | 268 | 29,000 |
2013/02/28 | 267 | 269 | 265 | 266 | 36,000 |
2013/02/27 | 258 | 264 | 258 | 264 | 20,000 |
2013/02/26 | 256 | 259 | 255 | 258 | 12,000 |
2013/02/25 | 255 | 257 | 255 | 257 | 62,000 |
2013/02/22 | 255 | 255 | 250 | 252 | 25,000 |
2013/02/21 | 255 | 255 | 253 | 253 | 9,000 |
2013/02/20 | 255 | 256 | 250 | 255 | 43,000 |
2013/02/19 | 251 | 257 | 251 | 255 | 22,000 |
2013/02/18 | 249 | 253 | 249 | 253 | 15,000 |
2013/02/15 | 255 | 255 | 245 | 249 | 42,000 |
2013/02/14 | 259 | 259 | 255 | 257 | 19,000 |
2013/02/13 | 270 | 270 | 260 | 260 | 73,000 |
2013/02/12 | 274 | 274 | 270 | 270 | 22,000 |
2013/02/08 | 280 | 280 | 274 | 274 | 16,000 |
2013/02/07 | 280 | 282 | 278 | 282 | 20,000 |
2013/02/06 | 280 | 285 | 278 | 280 | 56,000 |
2013/02/05 | 280 | 284 | 275 | 275 | 39,000 |
2013/02/04 | 284 | 289 | 272 | 285 | 159,000 |
2013/02/01 | 257 | 262 | 256 | 260 | 50,000 |
2013/01/31 | 246 | 253 | 246 | 253 | 92,000 |
2013/01/30 | 243 | 247 | 243 | 246 | 27,000 |
2013/01/29 | 240 | 243 | 240 | 241 | 26,000 |
2013/01/28 | 241 | 241 | 240 | 240 | 11,000 |
2013/01/25 | 239 | 240 | 239 | 240 | 24,000 |
2013/01/24 | 243 | 243 | 237 | 238 | 24,000 |
2013/01/23 | 242 | 243 | 240 | 240 | 7,000 |
2013/01/22 | 244 | 244 | 241 | 243 | 18,000 |
2013/01/21 | 247 | 248 | 242 | 243 | 18,000 |
2013/01/18 | 249 | 249 | 243 | 245 | 39,000 |
2013/01/17 | 250 | 250 | 243 | 244 | 31,000 |
2013/01/16 | 248 | 250 | 244 | 247 | 27,000 |
2013/01/15 | 253 | 256 | 244 | 245 | 70,000 |
2013/01/11 | 253 | 253 | 252 | 252 | 18,000 |
2013/01/10 | 248 | 255 | 248 | 253 | 55,000 |
2013/01/09 | 248 | 250 | 246 | 246 | 22,000 |
2013/01/08 | 250 | 251 | 246 | 247 | 30,000 |
2013/01/07 | 250 | 251 | 245 | 250 | 25,000 |
2013/01/04 | 250 | 253 | 247 | 250 | 35,000 |