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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,200 | 5,390 | 5,090 | 5,390 | 4,200 |
| 2020/12/29 | 5,100 | 5,200 | 5,100 | 5,200 | 900 |
| 2020/12/28 | 5,050 | 5,090 | 5,050 | 5,090 | 4,000 |
| 2020/12/24 | 5,050 | 5,100 | 4,950 | 5,050 | 1,300 |
| 2020/12/23 | 4,930 | 5,050 | 4,930 | 5,050 | 1,400 |
| 2020/12/22 | 5,060 | 5,060 | 4,890 | 5,030 | 1,700 |
| 2020/12/17 | 5,000 | 5,050 | 5,000 | 5,050 | 400 |
| 2020/12/15 | 4,995 | 5,000 | 4,995 | 5,000 | 600 |
| 2020/12/11 | 5,000 | 5,010 | 5,000 | 5,000 | 4,700 |
| 2020/12/10 | 5,030 | 5,100 | 4,950 | 5,100 | 3,400 |
| 2020/12/09 | 4,970 | 5,000 | 4,970 | 5,000 | 400 |
| 2020/12/02 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2020/11/30 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2020/11/26 | 4,950 | 5,000 | 4,950 | 5,000 | 700 |
| 2020/11/25 | 4,945 | 4,950 | 4,945 | 4,950 | 500 |
| 2020/11/24 | 4,945 | 4,950 | 4,900 | 4,950 | 900 |
| 2020/11/19 | 4,920 | 4,920 | 4,850 | 4,860 | 500 |
| 2020/11/16 | 4,965 | 4,965 | 4,850 | 4,850 | 300 |
| 2020/11/13 | 4,805 | 4,900 | 4,805 | 4,900 | 800 |
| 2020/11/12 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2020/11/11 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2020/11/10 | 4,840 | 4,995 | 4,840 | 4,995 | 500 |
| 2020/11/09 | 4,970 | 4,970 | 4,970 | 4,970 | 300 |
| 2020/11/06 | 4,890 | 4,980 | 4,890 | 4,975 | 3,100 |
| 2020/11/02 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2020/10/28 | 4,945 | 4,945 | 4,905 | 4,905 | 200 |
| 2020/10/27 | 4,940 | 4,945 | 4,900 | 4,940 | 700 |
| 2020/10/26 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2020/10/23 | 4,885 | 4,945 | 4,860 | 4,885 | 2,800 |
| 2020/10/22 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2020/10/21 | 4,835 | 4,885 | 4,830 | 4,885 | 1,700 |
| 2020/10/20 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2020/10/14 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2020/10/13 | 4,750 | 4,800 | 4,735 | 4,735 | 4,500 |
| 2020/10/09 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2020/10/08 | 4,615 | 4,710 | 4,610 | 4,710 | 500 |
| 2020/10/07 | 4,615 | 4,660 | 4,615 | 4,660 | 200 |
| 2020/10/06 | 4,615 | 4,640 | 4,615 | 4,640 | 300 |
| 2020/10/05 | 4,750 | 4,750 | 4,680 | 4,680 | 200 |
| 2020/10/02 | 4,850 | 4,850 | 4,610 | 4,610 | 500 |
| 2020/09/30 | 4,840 | 4,840 | 4,770 | 4,770 | 900 |
| 2020/09/29 | 4,700 | 4,755 | 4,695 | 4,750 | 5,100 |
| 2020/09/28 | 4,700 | 4,700 | 4,700 | 4,700 | 1,200 |
| 2020/09/25 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2020/09/24 | 4,670 | 4,670 | 4,580 | 4,615 | 2,000 |
| 2020/09/16 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2020/09/10 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2020/09/09 | 4,500 | 4,500 | 4,500 | 4,500 | 400 |
| 2020/09/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2020/09/04 | 4,635 | 4,635 | 4,500 | 4,500 | 700 |
| 2020/09/03 | 4,575 | 4,635 | 4,575 | 4,635 | 700 |
| 2020/09/01 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2020/08/31 | 4,480 | 4,575 | 4,480 | 4,560 | 400 |
| 2020/08/27 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2020/08/26 | 4,505 | 4,620 | 4,480 | 4,620 | 6,600 |
| 2020/08/25 | 4,500 | 4,530 | 4,500 | 4,500 | 800 |
| 2020/08/24 | 4,455 | 4,525 | 4,420 | 4,420 | 300 |
| 2020/08/20 | 4,500 | 4,525 | 4,500 | 4,525 | 200 |
| 2020/08/19 | 4,515 | 4,585 | 4,435 | 4,435 | 3,500 |
| 2020/08/18 | 4,530 | 4,585 | 4,530 | 4,585 | 500 |
| 2020/08/17 | 4,480 | 4,580 | 4,460 | 4,460 | 4,400 |
| 2020/08/13 | 4,560 | 4,590 | 4,560 | 4,590 | 400 |
| 2020/08/12 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2020/08/11 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2020/08/05 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2020/08/04 | 4,620 | 4,620 | 4,480 | 4,480 | 700 |
| 2020/07/28 | 4,630 | 4,630 | 4,495 | 4,620 | 1,600 |
| 2020/07/27 | 4,625 | 4,700 | 4,625 | 4,700 | 300 |
| 2020/07/15 | 4,755 | 4,755 | 4,620 | 4,620 | 1,500 |
| 2020/07/10 | 4,655 | 4,725 | 4,655 | 4,725 | 700 |
| 2020/07/07 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2020/07/02 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2020/06/30 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2020/06/24 | 4,700 | 4,735 | 4,665 | 4,685 | 7,300 |
| 2020/06/23 | 4,700 | 4,700 | 4,630 | 4,700 | 1,000 |
| 2020/06/16 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2020/06/15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2020/06/12 | 4,600 | 4,700 | 4,600 | 4,700 | 200 |
| 2020/06/11 | 4,640 | 4,650 | 4,640 | 4,650 | 300 |
| 2020/06/10 | 4,700 | 4,700 | 4,560 | 4,560 | 800 |
| 2020/06/09 | 4,635 | 4,715 | 4,635 | 4,640 | 700 |
| 2020/06/08 | 4,700 | 4,700 | 4,680 | 4,700 | 2,300 |
| 2020/06/05 | 4,700 | 4,700 | 4,630 | 4,700 | 1,200 |
| 2020/06/04 | 4,530 | 4,700 | 4,460 | 4,700 | 1,700 |
| 2020/06/03 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2020/06/02 | 4,605 | 4,610 | 4,605 | 4,610 | 200 |
| 2020/06/01 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2020/05/27 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2020/05/26 | 4,400 | 4,460 | 4,400 | 4,460 | 800 |
| 2020/05/25 | 4,305 | 4,390 | 4,295 | 4,375 | 1,100 |
| 2020/05/22 | 4,295 | 4,300 | 4,295 | 4,300 | 500 |
| 2020/05/20 | 4,315 | 4,390 | 4,265 | 4,320 | 900 |
| 2020/05/19 | 4,250 | 4,310 | 4,250 | 4,310 | 800 |
| 2020/05/15 | 4,200 | 4,255 | 4,200 | 4,200 | 500 |
| 2020/05/14 | 4,115 | 4,205 | 4,115 | 4,200 | 400 |
| 2020/05/13 | 4,145 | 4,185 | 4,145 | 4,175 | 400 |
| 2020/05/12 | 4,200 | 4,250 | 4,200 | 4,215 | 700 |
| 2020/05/11 | 4,205 | 4,210 | 4,205 | 4,210 | 300 |
| 2020/05/08 | 4,130 | 4,220 | 4,130 | 4,220 | 400 |
| 2020/05/07 | 4,150 | 4,150 | 4,150 | 4,150 | 400 |
| 2020/05/01 | 4,080 | 4,150 | 4,080 | 4,150 | 500 |
| 2020/04/30 | 4,030 | 4,150 | 4,030 | 4,150 | 400 |
| 2020/04/28 | 4,005 | 4,050 | 4,005 | 4,050 | 800 |
| 2020/04/27 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2020/04/24 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2020/04/23 | 4,035 | 4,055 | 4,035 | 4,050 | 800 |
| 2020/04/22 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2020/04/21 | 4,025 | 4,050 | 4,025 | 4,050 | 300 |
| 2020/04/20 | 4,030 | 4,070 | 4,030 | 4,050 | 400 |
| 2020/04/17 | 4,030 | 4,050 | 4,030 | 4,050 | 400 |
| 2020/04/16 | 4,030 | 4,050 | 4,015 | 4,050 | 900 |
| 2020/04/15 | 4,000 | 4,050 | 4,000 | 4,050 | 1,200 |
| 2020/04/14 | 4,035 | 4,035 | 4,000 | 4,000 | 200 |
| 2020/04/13 | 4,080 | 4,080 | 4,050 | 4,050 | 200 |
| 2020/04/10 | 4,025 | 4,050 | 4,010 | 4,010 | 3,500 |
| 2020/04/09 | 3,995 | 4,070 | 3,965 | 4,070 | 700 |
| 2020/04/08 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2020/04/07 | 4,000 | 4,060 | 4,000 | 4,060 | 600 |
| 2020/04/06 | 4,120 | 4,120 | 4,050 | 4,050 | 500 |
| 2020/04/03 | 4,170 | 4,200 | 4,170 | 4,190 | 800 |
| 2020/04/02 | 4,105 | 4,175 | 4,085 | 4,175 | 400 |
| 2020/04/01 | 4,210 | 4,210 | 4,115 | 4,175 | 500 |
| 2020/03/31 | 4,240 | 4,300 | 4,170 | 4,280 | 600 |
| 2020/03/30 | 4,070 | 4,310 | 4,070 | 4,310 | 3,000 |
| 2020/03/27 | 4,080 | 4,330 | 4,080 | 4,330 | 900 |
| 2020/03/26 | 3,940 | 4,150 | 3,940 | 4,150 | 500 |
| 2020/03/25 | 3,810 | 4,150 | 3,805 | 4,150 | 1,200 |
| 2020/03/24 | 3,795 | 3,870 | 3,700 | 3,805 | 1,500 |
| 2020/03/23 | 3,725 | 3,795 | 3,725 | 3,795 | 200 |
| 2020/03/19 | 4,055 | 4,055 | 3,935 | 3,935 | 200 |
| 2020/03/18 | 3,965 | 4,070 | 3,965 | 4,070 | 1,400 |
| 2020/03/17 | 3,945 | 3,985 | 3,945 | 3,985 | 12,900 |
| 2020/03/16 | 3,945 | 3,980 | 3,925 | 3,975 | 2,500 |
| 2020/03/13 | 3,730 | 3,965 | 3,660 | 3,965 | 22,900 |
| 2020/03/12 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2020/03/11 | 4,600 | 4,600 | 4,600 | 4,600 | 500 |
| 2020/03/10 | 4,450 | 4,575 | 4,450 | 4,575 | 2,500 |
| 2020/03/09 | 4,665 | 4,665 | 4,520 | 4,520 | 3,200 |
| 2020/03/06 | 4,700 | 4,775 | 4,695 | 4,705 | 2,700 |
| 2020/03/02 | 4,650 | 4,695 | 4,650 | 4,695 | 500 |
| 2020/02/28 | 4,730 | 4,745 | 4,730 | 4,745 | 1,000 |
| 2020/02/27 | 5,040 | 5,040 | 4,940 | 4,940 | 1,400 |
| 2020/02/25 | 5,080 | 5,090 | 5,080 | 5,090 | 1,000 |
| 2020/02/21 | 5,000 | 5,100 | 5,000 | 5,100 | 2,200 |
| 2020/02/20 | 5,080 | 5,100 | 5,080 | 5,100 | 1,600 |
| 2020/02/19 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/02/12 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/02/10 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/02/07 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2020/02/06 | 5,080 | 5,090 | 5,080 | 5,090 | 600 |
| 2020/02/04 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2020/02/03 | 5,050 | 5,080 | 5,040 | 5,080 | 1,300 |
| 2020/01/31 | 5,140 | 5,150 | 5,140 | 5,150 | 200 |
| 2020/01/30 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2020/01/29 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2020/01/28 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2020/01/24 | 5,190 | 5,200 | 5,190 | 5,200 | 800 |
| 2020/01/23 | 5,140 | 5,140 | 5,140 | 5,140 | 300 |
| 2020/01/22 | 5,190 | 5,200 | 5,190 | 5,200 | 9,600 |
| 2020/01/21 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2020/01/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2020/01/16 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2020/01/15 | 5,130 | 5,200 | 5,130 | 5,200 | 14,300 |
| 2020/01/10 | 5,140 | 5,210 | 5,140 | 5,180 | 300 |
| 2020/01/09 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2020/01/08 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2020/01/06 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |