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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,270 | 6,270 | 6,270 | 6,270 | 100 |
| 2021/12/29 | 6,230 | 6,260 | 6,230 | 6,260 | 400 |
| 2021/12/28 | 6,230 | 6,230 | 6,130 | 6,220 | 1,800 |
| 2021/12/27 | 6,200 | 6,230 | 6,180 | 6,230 | 2,600 |
| 2021/12/23 | 6,050 | 6,200 | 6,050 | 6,200 | 700 |
| 2021/12/22 | 6,120 | 6,150 | 6,120 | 6,150 | 600 |
| 2021/12/21 | 6,100 | 6,120 | 6,040 | 6,120 | 1,800 |
| 2021/12/20 | 5,830 | 6,100 | 5,830 | 6,100 | 700 |
| 2021/12/17 | 5,940 | 6,030 | 5,940 | 6,030 | 1,600 |
| 2021/12/15 | 5,900 | 6,050 | 5,900 | 6,050 | 1,600 |
| 2021/12/14 | 5,990 | 6,030 | 5,900 | 6,000 | 2,700 |
| 2021/12/13 | 5,880 | 6,000 | 5,800 | 5,800 | 1,400 |
| 2021/12/10 | 5,850 | 5,910 | 5,850 | 5,900 | 1,000 |
| 2021/12/07 | 5,810 | 5,850 | 5,810 | 5,850 | 1,400 |
| 2021/12/02 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2021/12/01 | 5,680 | 5,680 | 5,680 | 5,680 | 200 |
| 2021/11/30 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| 2021/11/29 | 5,650 | 5,650 | 5,650 | 5,650 | 200 |
| 2021/11/26 | 5,790 | 5,860 | 5,790 | 5,860 | 400 |
| 2021/11/25 | 5,750 | 5,820 | 5,750 | 5,820 | 300 |
| 2021/11/19 | 5,600 | 5,700 | 5,600 | 5,700 | 300 |
| 2021/11/18 | 5,810 | 5,810 | 5,700 | 5,700 | 500 |
| 2021/11/16 | 5,810 | 5,900 | 5,810 | 5,900 | 200 |
| 2021/11/01 | 5,810 | 5,810 | 5,800 | 5,800 | 200 |
| 2021/10/29 | 5,870 | 5,910 | 5,870 | 5,910 | 200 |
| 2021/10/26 | 5,960 | 5,960 | 5,910 | 5,910 | 200 |
| 2021/10/25 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2021/10/22 | 6,060 | 6,060 | 6,060 | 6,060 | 100 |
| 2021/10/21 | 6,120 | 6,160 | 6,120 | 6,160 | 200 |
| 2021/10/20 | 6,000 | 6,160 | 6,000 | 6,160 | 2,000 |
| 2021/10/19 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 2021/10/12 | 5,950 | 5,950 | 5,900 | 5,900 | 400 |
| 2021/09/30 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2021/09/29 | 5,770 | 5,900 | 5,770 | 5,900 | 200 |
| 2021/09/28 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2021/09/27 | 5,800 | 5,890 | 5,800 | 5,800 | 700 |
| 2021/09/24 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2021/09/21 | 5,560 | 5,600 | 5,560 | 5,600 | 200 |
| 2021/09/16 | 5,750 | 5,760 | 5,750 | 5,760 | 200 |
| 2021/09/15 | 5,750 | 5,750 | 5,750 | 5,750 | 300 |
| 2021/09/13 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2021/09/10 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2021/09/09 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2021/09/08 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2021/09/02 | 5,600 | 5,600 | 5,600 | 5,600 | 800 |
| 2021/09/01 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2021/08/30 | 5,620 | 5,620 | 5,550 | 5,550 | 200 |
| 2021/08/27 | 5,550 | 5,620 | 5,550 | 5,620 | 200 |
| 2021/08/24 | 5,650 | 5,700 | 5,650 | 5,650 | 600 |
| 2021/08/23 | 5,650 | 5,650 | 5,650 | 5,650 | 500 |
| 2021/08/20 | 5,620 | 5,700 | 5,620 | 5,650 | 1,300 |
| 2021/08/19 | 5,650 | 5,650 | 5,650 | 5,650 | 2,100 |
| 2021/08/18 | 5,650 | 5,650 | 5,630 | 5,650 | 2,700 |
| 2021/08/17 | 5,650 | 5,650 | 5,650 | 5,650 | 2,700 |
| 2021/08/16 | 5,650 | 5,650 | 5,620 | 5,650 | 900 |
| 2021/08/13 | 5,650 | 5,650 | 5,650 | 5,650 | 900 |
| 2021/08/12 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2021/08/11 | 5,600 | 5,650 | 5,600 | 5,650 | 800 |
| 2021/08/10 | 5,580 | 5,600 | 5,580 | 5,600 | 400 |
| 2021/08/05 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| 2021/08/02 | 5,400 | 5,500 | 5,400 | 5,500 | 300 |
| 2021/07/30 | 5,600 | 5,600 | 5,330 | 5,400 | 1,000 |
| 2021/07/29 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| 2021/07/20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2021/07/19 | 5,600 | 5,600 | 5,600 | 5,600 | 1,300 |
| 2021/07/16 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2021/07/14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/07/13 | 5,800 | 5,800 | 5,700 | 5,700 | 200 |
| 2021/07/12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2021/07/08 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2021/06/30 | 5,720 | 5,810 | 5,620 | 5,810 | 1,900 |
| 2021/06/29 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2021/06/28 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2021/06/24 | 5,500 | 5,520 | 5,500 | 5,520 | 200 |
| 2021/06/22 | 5,600 | 5,630 | 5,450 | 5,450 | 3,900 |
| 2021/06/21 | 5,450 | 5,560 | 5,450 | 5,560 | 1,200 |
| 2021/06/18 | 5,450 | 5,450 | 5,450 | 5,450 | 500 |
| 2021/06/17 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2021/06/15 | 5,300 | 5,420 | 5,300 | 5,380 | 700 |
| 2021/06/14 | 5,150 | 5,300 | 5,150 | 5,300 | 400 |
| 2021/06/11 | 5,250 | 5,250 | 5,210 | 5,250 | 400 |
| 2021/06/10 | 5,250 | 5,250 | 5,250 | 5,250 | 500 |
| 2021/06/09 | 5,230 | 5,250 | 5,230 | 5,250 | 500 |
| 2021/06/03 | 5,210 | 5,210 | 5,210 | 5,210 | 900 |
| 2021/06/01 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2021/05/27 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2021/05/26 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2021/05/25 | 5,300 | 5,300 | 5,300 | 5,300 | 500 |
| 2021/05/19 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2021/05/18 | 5,330 | 5,400 | 5,330 | 5,400 | 200 |
| 2021/05/17 | 5,300 | 5,500 | 5,270 | 5,500 | 21,500 |
| 2021/05/14 | 5,400 | 5,500 | 5,400 | 5,500 | 1,500 |
| 2021/05/13 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2021/05/12 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2021/05/11 | 5,500 | 5,500 | 5,500 | 5,500 | 500 |
| 2021/05/10 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2021/05/07 | 5,460 | 5,520 | 5,460 | 5,510 | 400 |
| 2021/05/06 | 5,500 | 5,500 | 5,500 | 5,500 | 600 |
| 2021/04/30 | 5,500 | 5,530 | 5,500 | 5,530 | 200 |
| 2021/04/22 | 5,500 | 5,500 | 5,500 | 5,500 | 500 |
| 2021/04/16 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2021/04/12 | 5,500 | 5,500 | 5,400 | 5,400 | 300 |
| 2021/04/05 | 5,740 | 5,800 | 5,740 | 5,800 | 600 |
| 2021/04/02 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2021/03/31 | 5,790 | 5,790 | 5,750 | 5,750 | 2,300 |
| 2021/03/29 | 5,560 | 5,760 | 5,560 | 5,750 | 300 |
| 2021/03/26 | 5,550 | 5,560 | 5,550 | 5,560 | 200 |
| 2021/03/25 | 5,500 | 5,500 | 5,500 | 5,500 | 1,100 |
| 2021/03/24 | 5,440 | 5,440 | 5,410 | 5,440 | 400 |
| 2021/03/23 | 5,430 | 5,450 | 5,390 | 5,440 | 1,400 |
| 2021/03/22 | 5,220 | 5,440 | 5,220 | 5,440 | 400 |
| 2021/03/18 | 5,220 | 5,320 | 5,220 | 5,320 | 200 |
| 2021/03/17 | 5,320 | 5,350 | 5,320 | 5,320 | 1,200 |
| 2021/03/16 | 5,320 | 5,350 | 5,300 | 5,320 | 1,000 |
| 2021/03/15 | 5,250 | 5,250 | 5,250 | 5,250 | 700 |
| 2021/03/12 | 5,250 | 5,250 | 5,250 | 5,250 | 500 |
| 2021/03/11 | 5,210 | 5,210 | 5,120 | 5,150 | 1,800 |
| 2021/03/08 | 5,150 | 5,150 | 5,120 | 5,150 | 1,200 |
| 2021/03/05 | 5,150 | 5,150 | 5,110 | 5,110 | 600 |
| 2021/03/04 | 5,110 | 5,150 | 5,110 | 5,110 | 800 |
| 2021/03/02 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2021/02/26 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2021/02/22 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2021/02/19 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2021/02/18 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2021/02/16 | 5,110 | 5,190 | 5,100 | 5,120 | 400 |
| 2021/02/15 | 5,110 | 5,110 | 5,110 | 5,110 | 200 |
| 2021/02/12 | 5,100 | 5,110 | 5,100 | 5,110 | 700 |
| 2021/02/10 | 4,940 | 5,100 | 4,940 | 5,100 | 1,800 |
| 2021/02/09 | 4,985 | 5,040 | 4,985 | 5,040 | 400 |
| 2021/02/04 | 4,975 | 4,975 | 4,975 | 4,975 | 600 |
| 2021/02/01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2021/01/29 | 5,090 | 5,100 | 4,900 | 4,900 | 1,100 |
| 2021/01/28 | 5,090 | 5,190 | 5,090 | 5,190 | 800 |
| 2021/01/27 | 5,100 | 5,100 | 5,100 | 5,100 | 900 |
| 2021/01/26 | 5,100 | 5,100 | 5,090 | 5,100 | 600 |
| 2021/01/25 | 5,100 | 5,160 | 5,060 | 5,100 | 500 |
| 2021/01/22 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2021/01/19 | 5,030 | 5,100 | 5,030 | 5,100 | 200 |
| 2021/01/18 | 4,890 | 4,960 | 4,855 | 4,960 | 400 |
| 2021/01/15 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/01/14 | 5,050 | 5,050 | 4,950 | 4,950 | 300 |
| 2021/01/13 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2021/01/12 | 4,870 | 5,070 | 4,870 | 5,070 | 800 |
| 2021/01/06 | 4,940 | 4,940 | 4,930 | 4,930 | 200 |
| 2021/01/05 | 4,990 | 5,040 | 4,990 | 5,040 | 700 |
| 2021/01/04 | 5,290 | 5,290 | 5,290 | 5,290 | 100 |