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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,760 | 5,770 | 5,760 | 5,760 | 1,200 |
| 2017/12/28 | 5,750 | 5,750 | 5,750 | 5,750 | 300 |
| 2017/12/27 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2017/12/26 | 5,730 | 5,750 | 5,730 | 5,750 | 1,700 |
| 2017/12/25 | 5,740 | 5,740 | 5,730 | 5,730 | 300 |
| 2017/12/22 | 5,730 | 5,740 | 5,730 | 5,730 | 1,100 |
| 2017/12/20 | 5,730 | 5,730 | 5,730 | 5,730 | 600 |
| 2017/12/19 | 5,750 | 5,750 | 5,730 | 5,730 | 1,200 |
| 2017/12/18 | 5,740 | 5,760 | 5,740 | 5,750 | 1,200 |
| 2017/12/15 | 5,740 | 5,740 | 5,730 | 5,730 | 1,800 |
| 2017/12/13 | 5,750 | 5,750 | 5,740 | 5,740 | 1,000 |
| 2017/12/12 | 5,750 | 5,800 | 5,750 | 5,750 | 600 |
| 2017/12/11 | 5,780 | 5,800 | 5,780 | 5,800 | 300 |
| 2017/12/07 | 5,700 | 5,740 | 5,700 | 5,740 | 400 |
| 2017/12/06 | 5,690 | 5,700 | 5,680 | 5,680 | 2,200 |
| 2017/12/05 | 5,680 | 5,700 | 5,680 | 5,700 | 700 |
| 2017/12/04 | 5,690 | 5,690 | 5,680 | 5,680 | 200 |
| 2017/12/01 | 5,670 | 5,690 | 5,670 | 5,690 | 200 |
| 2017/11/30 | 5,640 | 5,640 | 5,620 | 5,640 | 1,400 |
| 2017/11/29 | 5,620 | 5,660 | 5,620 | 5,660 | 1,000 |
| 2017/11/28 | 5,570 | 5,620 | 5,570 | 5,620 | 700 |
| 2017/11/27 | 5,580 | 5,580 | 5,560 | 5,560 | 1,400 |
| 2017/11/24 | 5,570 | 5,580 | 5,570 | 5,570 | 2,300 |
| 2017/11/22 | 5,570 | 5,570 | 5,570 | 5,570 | 1,000 |
| 2017/11/21 | 5,600 | 5,600 | 5,570 | 5,570 | 800 |
| 2017/11/20 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2017/11/17 | 5,570 | 5,570 | 5,570 | 5,570 | 2,100 |
| 2017/11/16 | 5,600 | 5,600 | 5,500 | 5,570 | 3,000 |
| 2017/11/15 | 5,530 | 5,540 | 5,300 | 5,500 | 13,100 |
| 2017/11/14 | 5,760 | 5,780 | 5,660 | 5,700 | 3,400 |
| 2017/11/13 | 5,730 | 5,750 | 5,720 | 5,740 | 1,000 |
| 2017/11/10 | 5,790 | 5,810 | 5,740 | 5,740 | 1,400 |
| 2017/11/09 | 5,860 | 5,910 | 5,800 | 5,820 | 3,700 |
| 2017/11/08 | 5,850 | 5,880 | 5,820 | 5,850 | 2,600 |
| 2017/11/07 | 5,780 | 5,890 | 5,780 | 5,880 | 4,400 |
| 2017/11/06 | 5,720 | 5,740 | 5,710 | 5,730 | 900 |
| 2017/11/02 | 5,700 | 5,800 | 5,700 | 5,700 | 1,900 |
| 2017/11/01 | 5,670 | 5,730 | 5,670 | 5,680 | 1,700 |
| 2017/10/31 | 5,600 | 5,670 | 5,590 | 5,670 | 2,900 |
| 2017/10/30 | 5,640 | 5,640 | 5,580 | 5,600 | 6,500 |
| 2017/10/27 | 5,600 | 5,650 | 5,560 | 5,640 | 4,800 |
| 2017/10/26 | 5,560 | 5,580 | 5,560 | 5,580 | 1,100 |
| 2017/10/25 | 5,570 | 5,620 | 5,560 | 5,560 | 7,700 |
| 2017/10/24 | 5,570 | 5,610 | 5,560 | 5,560 | 1,400 |
| 2017/10/23 | 5,480 | 5,550 | 5,470 | 5,550 | 2,800 |
| 2017/10/20 | 5,430 | 5,450 | 5,420 | 5,450 | 3,300 |
| 2017/10/19 | 5,420 | 5,430 | 5,420 | 5,430 | 1,500 |
| 2017/10/18 | 5,430 | 5,440 | 5,420 | 5,420 | 400 |
| 2017/10/17 | 5,430 | 5,430 | 5,410 | 5,420 | 1,500 |
| 2017/10/16 | 5,410 | 5,430 | 5,400 | 5,430 | 2,000 |
| 2017/10/13 | 5,370 | 5,420 | 5,370 | 5,420 | 1,100 |
| 2017/10/12 | 5,400 | 5,410 | 5,400 | 5,400 | 400 |
| 2017/10/11 | 5,350 | 5,400 | 5,320 | 5,370 | 1,600 |
| 2017/10/10 | 5,320 | 5,340 | 5,310 | 5,310 | 2,700 |
| 2017/10/06 | 5,370 | 5,370 | 5,300 | 5,310 | 3,900 |
| 2017/10/05 | 5,410 | 5,420 | 5,350 | 5,350 | 6,100 |
| 2017/10/04 | 5,440 | 5,440 | 5,410 | 5,410 | 1,100 |
| 2017/10/03 | 5,450 | 5,450 | 5,420 | 5,440 | 2,500 |
| 2017/10/02 | 5,480 | 5,480 | 5,460 | 5,480 | 900 |
| 2017/09/29 | 5,420 | 5,580 | 5,420 | 5,480 | 1,000 |
| 2017/09/28 | 5,400 | 5,420 | 5,360 | 5,420 | 600 |
| 2017/09/27 | 5,430 | 5,430 | 5,410 | 5,410 | 200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 543 | 550 | 543 | 548 | 19,000 |
| 2017/09/25 | 538 | 543 | 537 | 543 | 54,000 |
| 2017/09/22 | 538 | 538 | 538 | 538 | 6,000 |
| 2017/09/21 | 536 | 541 | 536 | 538 | 18,000 |
| 2017/09/20 | 542 | 542 | 536 | 536 | 6,000 |
| 2017/09/19 | 538 | 544 | 538 | 542 | 8,000 |
| 2017/09/15 | 527 | 536 | 527 | 536 | 17,000 |
| 2017/09/14 | 520 | 527 | 520 | 527 | 12,000 |
| 2017/09/13 | 518 | 520 | 518 | 520 | 15,000 |
| 2017/09/12 | 517 | 518 | 512 | 518 | 17,000 |
| 2017/09/11 | 515 | 519 | 515 | 517 | 20,000 |
| 2017/09/08 | 511 | 514 | 511 | 513 | 16,000 |
| 2017/09/07 | 510 | 513 | 510 | 511 | 6,000 |
| 2017/09/06 | 507 | 510 | 506 | 510 | 22,000 |
| 2017/09/05 | 507 | 517 | 507 | 507 | 25,000 |
| 2017/09/04 | 503 | 507 | 503 | 507 | 14,000 |
| 2017/09/01 | 503 | 506 | 503 | 503 | 14,000 |
| 2017/08/31 | 503 | 503 | 502 | 502 | 7,000 |
| 2017/08/30 | 504 | 504 | 504 | 504 | 1,000 |
| 2017/08/29 | 505 | 505 | 505 | 505 | 3,000 |
| 2017/08/28 | 502 | 505 | 502 | 505 | 8,000 |
| 2017/08/25 | 501 | 501 | 499 | 500 | 7,000 |
| 2017/08/24 | 499 | 500 | 498 | 498 | 8,000 |
| 2017/08/23 | 499 | 501 | 499 | 499 | 8,000 |
| 2017/08/22 | 500 | 501 | 499 | 499 | 38,000 |
| 2017/08/21 | 503 | 503 | 498 | 502 | 52,000 |
| 2017/08/18 | 502 | 503 | 500 | 503 | 35,000 |
| 2017/08/17 | 506 | 506 | 503 | 503 | 12,000 |
| 2017/08/16 | 503 | 503 | 500 | 503 | 16,000 |
| 2017/08/15 | 503 | 503 | 496 | 503 | 23,000 |
| 2017/08/14 | 505 | 505 | 498 | 498 | 22,000 |
| 2017/08/10 | 491 | 505 | 491 | 505 | 60,000 |
| 2017/08/09 | 490 | 490 | 487 | 487 | 6,000 |
| 2017/08/08 | 490 | 490 | 490 | 490 | 5,000 |
| 2017/08/07 | 490 | 490 | 488 | 490 | 4,000 |
| 2017/08/04 | 488 | 488 | 488 | 488 | 11,000 |
| 2017/08/03 | 488 | 488 | 488 | 488 | 44,000 |
| 2017/08/02 | 487 | 489 | 484 | 488 | 29,000 |
| 2017/08/01 | 488 | 488 | 485 | 486 | 18,000 |
| 2017/07/31 | 488 | 491 | 486 | 490 | 9,000 |
| 2017/07/28 | 490 | 490 | 488 | 488 | 2,000 |
| 2017/07/27 | 491 | 500 | 491 | 492 | 10,000 |
| 2017/07/26 | 486 | 491 | 486 | 491 | 14,000 |
| 2017/07/24 | 481 | 481 | 481 | 481 | 3,000 |
| 2017/07/21 | 484 | 484 | 484 | 484 | 1,000 |
| 2017/07/20 | 480 | 480 | 480 | 480 | 5,000 |
| 2017/07/19 | 484 | 489 | 478 | 488 | 16,000 |
| 2017/07/18 | 478 | 484 | 478 | 484 | 21,000 |
| 2017/07/14 | 480 | 480 | 478 | 478 | 6,000 |
| 2017/07/13 | 481 | 481 | 480 | 480 | 9,000 |
| 2017/07/12 | 482 | 482 | 481 | 481 | 4,000 |
| 2017/07/11 | 482 | 482 | 482 | 482 | 1,000 |
| 2017/07/10 | 478 | 484 | 478 | 484 | 8,000 |
| 2017/07/07 | 477 | 480 | 477 | 478 | 11,000 |
| 2017/07/06 | 481 | 481 | 481 | 481 | 8,000 |
| 2017/07/05 | 481 | 481 | 481 | 481 | 2,000 |
| 2017/07/04 | 481 | 481 | 480 | 481 | 5,000 |
| 2017/07/03 | 478 | 488 | 478 | 481 | 13,000 |
| 2017/06/30 | 478 | 478 | 478 | 478 | 4,000 |
| 2017/06/29 | 481 | 483 | 478 | 478 | 70,000 |
| 2017/06/28 | 480 | 486 | 480 | 486 | 3,000 |
| 2017/06/27 | 479 | 485 | 479 | 480 | 6,000 |
| 2017/06/26 | 478 | 485 | 478 | 479 | 5,000 |
| 2017/06/23 | 470 | 478 | 470 | 478 | 32,000 |
| 2017/06/22 | 477 | 477 | 477 | 477 | 5,000 |
| 2017/06/21 | 472 | 477 | 472 | 477 | 17,000 |
| 2017/06/20 | 471 | 471 | 471 | 471 | 2,000 |
| 2017/06/19 | 466 | 470 | 466 | 466 | 7,000 |
| 2017/06/16 | 465 | 466 | 465 | 465 | 7,000 |
| 2017/06/15 | 466 | 466 | 466 | 466 | 2,000 |
| 2017/06/14 | 465 | 466 | 465 | 466 | 2,000 |
| 2017/06/12 | 464 | 465 | 464 | 464 | 9,000 |
| 2017/06/09 | 465 | 465 | 464 | 465 | 5,000 |
| 2017/06/08 | 470 | 470 | 463 | 466 | 32,000 |
| 2017/06/07 | 470 | 470 | 470 | 470 | 4,000 |
| 2017/06/06 | 470 | 470 | 470 | 470 | 7,000 |
| 2017/06/05 | 473 | 475 | 473 | 475 | 7,000 |
| 2017/06/02 | 470 | 475 | 469 | 475 | 20,000 |
| 2017/06/01 | 467 | 469 | 467 | 469 | 6,000 |
| 2017/05/31 | 467 | 469 | 467 | 469 | 2,000 |
| 2017/05/30 | 475 | 475 | 474 | 474 | 5,000 |
| 2017/05/29 | 470 | 475 | 470 | 475 | 6,000 |
| 2017/05/26 | 471 | 471 | 470 | 470 | 5,000 |
| 2017/05/25 | 476 | 476 | 466 | 471 | 7,000 |
| 2017/05/23 | 472 | 472 | 472 | 472 | 2,000 |
| 2017/05/22 | 470 | 470 | 467 | 467 | 4,000 |
| 2017/05/19 | 465 | 467 | 465 | 467 | 2,000 |
| 2017/05/18 | 466 | 468 | 463 | 467 | 6,000 |
| 2017/05/17 | 469 | 469 | 468 | 468 | 3,000 |
| 2017/05/16 | 471 | 472 | 470 | 470 | 13,000 |
| 2017/05/15 | 472 | 472 | 472 | 472 | 8,000 |
| 2017/05/12 | 478 | 478 | 476 | 478 | 6,000 |
| 2017/05/11 | 479 | 480 | 479 | 480 | 2,000 |
| 2017/05/10 | 480 | 481 | 480 | 480 | 22,000 |
| 2017/05/09 | 480 | 480 | 478 | 478 | 19,000 |
| 2017/05/08 | 476 | 476 | 467 | 474 | 18,000 |
| 2017/05/02 | 478 | 478 | 474 | 474 | 7,000 |
| 2017/04/27 | 473 | 473 | 471 | 473 | 5,000 |
| 2017/04/26 | 472 | 472 | 467 | 468 | 23,000 |
| 2017/04/25 | 460 | 460 | 460 | 460 | 70,000 |
| 2017/04/24 | 461 | 464 | 460 | 460 | 4,000 |
| 2017/04/21 | 457 | 460 | 457 | 460 | 7,000 |
| 2017/04/18 | 455 | 455 | 455 | 455 | 4,000 |
| 2017/04/17 | 456 | 456 | 455 | 455 | 4,000 |
| 2017/04/14 | 455 | 455 | 455 | 455 | 1,000 |
| 2017/04/13 | 454 | 460 | 454 | 456 | 6,000 |
| 2017/04/12 | 465 | 468 | 465 | 465 | 10,000 |
| 2017/04/11 | 470 | 470 | 463 | 470 | 12,000 |
| 2017/04/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2017/04/07 | 470 | 470 | 465 | 470 | 11,000 |
| 2017/04/06 | 467 | 470 | 465 | 465 | 8,000 |
| 2017/04/05 | 480 | 480 | 466 | 478 | 14,000 |
| 2017/04/04 | 482 | 485 | 480 | 485 | 8,000 |
| 2017/04/03 | 490 | 490 | 490 | 490 | 3,000 |
| 2017/03/31 | 490 | 490 | 488 | 490 | 24,000 |
| 2017/03/30 | 493 | 493 | 493 | 493 | 4,000 |
| 2017/03/28 | 491 | 493 | 491 | 493 | 7,000 |
| 2017/03/27 | 491 | 491 | 491 | 491 | 70,000 |
| 2017/03/24 | 490 | 496 | 490 | 491 | 7,000 |
| 2017/03/23 | 495 | 495 | 489 | 491 | 16,000 |
| 2017/03/22 | 489 | 495 | 486 | 495 | 17,000 |
| 2017/03/21 | 494 | 494 | 489 | 494 | 10,000 |
| 2017/03/17 | 491 | 495 | 491 | 494 | 5,000 |
| 2017/03/16 | 491 | 499 | 491 | 495 | 13,000 |
| 2017/03/15 | 493 | 500 | 488 | 500 | 21,000 |
| 2017/03/14 | 496 | 496 | 494 | 495 | 9,000 |
| 2017/03/13 | 495 | 509 | 495 | 495 | 30,000 |
| 2017/03/10 | 482 | 492 | 482 | 492 | 31,000 |
| 2017/03/09 | 480 | 486 | 480 | 481 | 15,000 |
| 2017/03/08 | 472 | 487 | 472 | 480 | 27,000 |
| 2017/03/07 | 467 | 473 | 467 | 472 | 7,000 |
| 2017/03/06 | 468 | 468 | 463 | 467 | 8,000 |
| 2017/03/03 | 465 | 466 | 465 | 466 | 3,000 |
| 2017/03/02 | 465 | 466 | 462 | 465 | 16,000 |
| 2017/03/01 | 467 | 468 | 462 | 465 | 17,000 |
| 2017/02/28 | 455 | 475 | 455 | 472 | 37,000 |
| 2017/02/27 | 455 | 459 | 453 | 459 | 10,000 |
| 2017/02/24 | 446 | 453 | 446 | 451 | 12,000 |
| 2017/02/23 | 446 | 446 | 445 | 445 | 5,000 |
| 2017/02/22 | 446 | 446 | 442 | 446 | 11,000 |
| 2017/02/20 | 448 | 450 | 442 | 446 | 11,000 |
| 2017/02/17 | 446 | 448 | 446 | 448 | 2,000 |
| 2017/02/16 | 450 | 451 | 443 | 448 | 19,000 |
| 2017/02/15 | 444 | 457 | 444 | 450 | 23,000 |
| 2017/02/14 | 450 | 450 | 444 | 450 | 10,000 |
| 2017/02/13 | 447 | 452 | 445 | 450 | 11,000 |
| 2017/02/10 | 442 | 450 | 442 | 447 | 31,000 |
| 2017/02/09 | 440 | 442 | 440 | 442 | 5,000 |
| 2017/02/08 | 436 | 442 | 436 | 442 | 20,000 |
| 2017/02/07 | 435 | 435 | 432 | 435 | 14,000 |
| 2017/02/06 | 437 | 437 | 434 | 434 | 12,000 |
| 2017/02/03 | 439 | 439 | 437 | 437 | 13,000 |
| 2017/02/02 | 437 | 438 | 437 | 437 | 7,000 |
| 2017/02/01 | 440 | 441 | 437 | 437 | 8,000 |
| 2017/01/31 | 439 | 440 | 439 | 439 | 13,000 |
| 2017/01/30 | 440 | 440 | 437 | 439 | 19,000 |
| 2017/01/27 | 437 | 437 | 437 | 437 | 4,000 |
| 2017/01/26 | 440 | 440 | 433 | 433 | 16,000 |
| 2017/01/25 | 443 | 443 | 440 | 440 | 5,000 |
| 2017/01/23 | 443 | 443 | 443 | 443 | 2,000 |
| 2017/01/19 | 436 | 438 | 436 | 438 | 6,000 |
| 2017/01/17 | 441 | 441 | 440 | 440 | 6,000 |
| 2017/01/16 | 441 | 441 | 441 | 441 | 2,000 |
| 2017/01/13 | 444 | 444 | 444 | 444 | 10,000 |
| 2017/01/12 | 448 | 448 | 443 | 445 | 10,000 |
| 2017/01/10 | 446 | 446 | 445 | 445 | 7,000 |
| 2017/01/06 | 445 | 445 | 445 | 445 | 4,000 |
| 2017/01/05 | 446 | 447 | 446 | 447 | 3,000 |
| 2017/01/04 | 443 | 450 | 443 | 444 | 7,000 |