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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,380 | 7,710 | 7,380 | 7,710 | 700 |
| 2022/12/29 | 7,340 | 7,350 | 7,340 | 7,350 | 200 |
| 2022/12/27 | 7,340 | 7,340 | 7,250 | 7,340 | 600 |
| 2022/12/23 | 7,340 | 7,340 | 7,190 | 7,340 | 600 |
| 2022/12/22 | 7,340 | 7,340 | 7,190 | 7,340 | 400 |
| 2022/12/20 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2022/12/19 | 7,300 | 7,300 | 7,300 | 7,300 | 600 |
| 2022/12/16 | 7,050 | 7,310 | 7,050 | 7,310 | 1,100 |
| 2022/12/15 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 |
| 2022/12/14 | 7,270 | 7,350 | 7,150 | 7,150 | 1,000 |
| 2022/12/13 | 7,200 | 7,300 | 7,130 | 7,280 | 1,300 |
| 2022/12/12 | 7,200 | 7,240 | 7,050 | 7,200 | 5,700 |
| 2022/12/09 | 7,190 | 7,190 | 7,190 | 7,190 | 500 |
| 2022/12/08 | 7,220 | 7,220 | 7,140 | 7,140 | 1,000 |
| 2022/12/07 | 7,180 | 7,250 | 6,970 | 7,220 | 5,300 |
| 2022/12/06 | 7,030 | 7,200 | 7,030 | 7,180 | 1,800 |
| 2022/12/05 | 6,990 | 7,020 | 6,990 | 7,020 | 300 |
| 2022/11/28 | 7,140 | 7,140 | 7,140 | 7,140 | 100 |
| 2022/11/25 | 7,190 | 7,190 | 7,190 | 7,190 | 100 |
| 2022/11/24 | 7,190 | 7,200 | 7,010 | 7,040 | 2,900 |
| 2022/11/18 | 7,190 | 7,190 | 7,110 | 7,120 | 500 |
| 2022/11/17 | 7,200 | 7,200 | 7,060 | 7,100 | 2,300 |
| 2022/11/16 | 7,200 | 7,250 | 7,090 | 7,190 | 3,800 |
| 2022/11/15 | 7,180 | 7,180 | 7,180 | 7,180 | 200 |
| 2022/11/11 | 7,220 | 7,300 | 7,150 | 7,150 | 1,600 |
| 2022/11/10 | 7,200 | 7,250 | 7,200 | 7,250 | 3,100 |
| 2022/11/09 | 7,190 | 7,240 | 7,140 | 7,240 | 1,700 |
| 2022/11/08 | 7,190 | 7,220 | 6,920 | 6,920 | 1,300 |
| 2022/11/07 | 7,190 | 7,200 | 7,070 | 7,200 | 800 |
| 2022/11/02 | 7,200 | 7,200 | 7,100 | 7,200 | 600 |
| 2022/11/01 | 7,130 | 7,130 | 7,130 | 7,130 | 100 |
| 2022/10/31 | 7,190 | 7,200 | 7,170 | 7,200 | 1,400 |
| 2022/10/28 | 7,190 | 7,200 | 7,180 | 7,200 | 1,500 |
| 2022/10/27 | 7,150 | 7,150 | 7,150 | 7,150 | 100 |
| 2022/10/26 | 7,200 | 7,250 | 7,000 | 7,000 | 1,200 |
| 2022/10/25 | 7,100 | 7,200 | 7,100 | 7,200 | 400 |
| 2022/10/19 | 7,190 | 7,190 | 7,010 | 7,010 | 400 |
| 2022/10/18 | 7,140 | 7,140 | 7,140 | 7,140 | 200 |
| 2022/10/14 | 6,890 | 6,910 | 6,890 | 6,910 | 200 |
| 2022/10/13 | 7,000 | 7,000 | 6,990 | 6,990 | 200 |
| 2022/10/03 | 7,010 | 7,010 | 7,010 | 7,010 | 100 |
| 2022/09/30 | 7,260 | 7,260 | 7,260 | 7,260 | 100 |
| 2022/09/29 | 7,450 | 7,450 | 7,000 | 7,180 | 2,000 |
| 2022/09/28 | 7,200 | 7,210 | 7,050 | 7,200 | 3,800 |
| 2022/09/27 | 7,200 | 7,200 | 7,050 | 7,200 | 1,000 |
| 2022/09/26 | 7,150 | 7,150 | 7,150 | 7,150 | 200 |
| 2022/09/22 | 6,920 | 7,000 | 6,920 | 7,000 | 200 |
| 2022/09/20 | 6,940 | 7,100 | 6,860 | 7,070 | 800 |
| 2022/09/16 | 7,910 | 7,910 | 6,920 | 7,150 | 2,600 |
| 2022/09/15 | 6,890 | 6,910 | 6,890 | 6,910 | 200 |
| 2022/09/14 | 6,890 | 6,890 | 6,890 | 6,890 | 100 |
| 2022/09/06 | 6,890 | 7,070 | 6,890 | 7,000 | 300 |
| 2022/09/05 | 7,040 | 7,040 | 7,040 | 7,040 | 100 |
| 2022/09/02 | 6,870 | 6,890 | 6,870 | 6,890 | 300 |
| 2022/09/01 | 6,890 | 6,890 | 6,890 | 6,890 | 100 |
| 2022/08/31 | 6,890 | 6,890 | 6,890 | 6,890 | 100 |
| 2022/08/30 | 6,950 | 6,950 | 6,890 | 6,890 | 400 |
| 2022/08/29 | 6,780 | 6,900 | 6,780 | 6,890 | 500 |
| 2022/08/26 | 6,870 | 6,870 | 6,870 | 6,870 | 100 |
| 2022/08/25 | 6,880 | 6,880 | 6,880 | 6,880 | 200 |
| 2022/08/24 | 6,890 | 6,890 | 6,890 | 6,890 | 300 |
| 2022/08/23 | 6,780 | 6,890 | 6,780 | 6,890 | 400 |
| 2022/08/22 | 6,880 | 6,880 | 6,880 | 6,880 | 200 |
| 2022/08/18 | 6,910 | 6,910 | 6,910 | 6,910 | 100 |
| 2022/08/16 | 7,130 | 7,310 | 6,980 | 7,010 | 1,200 |
| 2022/08/15 | 7,020 | 7,780 | 7,020 | 7,540 | 3,300 |
| 2022/08/12 | 6,500 | 6,780 | 6,500 | 6,780 | 400 |
| 2022/08/10 | 6,800 | 6,800 | 6,800 | 6,800 | 200 |
| 2022/08/09 | 6,810 | 6,810 | 6,800 | 6,800 | 200 |
| 2022/07/28 | 6,750 | 6,750 | 6,750 | 6,750 | 100 |
| 2022/07/26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2022/07/25 | 6,990 | 7,100 | 6,980 | 7,100 | 2,900 |
| 2022/07/22 | 7,040 | 7,100 | 7,030 | 7,050 | 900 |
| 2022/07/20 | 6,950 | 6,990 | 6,950 | 6,990 | 300 |
| 2022/07/14 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
| 2022/07/13 | 6,490 | 6,490 | 6,490 | 6,490 | 100 |
| 2022/07/12 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
| 2022/07/01 | 6,500 | 6,590 | 6,500 | 6,590 | 200 |
| 2022/06/30 | 6,850 | 7,050 | 6,850 | 7,050 | 1,000 |
| 2022/06/27 | 6,930 | 7,000 | 6,930 | 7,000 | 1,900 |
| 2022/06/24 | 6,850 | 7,000 | 6,850 | 7,000 | 500 |
| 2022/06/23 | 6,900 | 7,000 | 6,900 | 7,000 | 300 |
| 2022/06/22 | 6,700 | 6,700 | 6,700 | 6,700 | 300 |
| 2022/06/21 | 6,950 | 7,000 | 6,940 | 7,000 | 1,900 |
| 2022/06/17 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2022/06/16 | 6,750 | 6,950 | 6,750 | 6,950 | 800 |
| 2022/06/15 | 6,430 | 6,800 | 6,430 | 6,800 | 1,300 |
| 2022/06/14 | 6,630 | 6,630 | 6,630 | 6,630 | 100 |
| 2022/06/13 | 6,650 | 6,650 | 6,450 | 6,450 | 200 |
| 2022/06/09 | 6,640 | 6,650 | 6,560 | 6,650 | 800 |
| 2022/06/08 | 6,600 | 6,650 | 6,560 | 6,650 | 1,400 |
| 2022/06/07 | 6,650 | 6,650 | 6,620 | 6,650 | 600 |
| 2022/06/06 | 6,640 | 6,670 | 6,580 | 6,650 | 600 |
| 2022/06/03 | 6,650 | 6,650 | 6,650 | 6,650 | 100 |
| 2022/06/02 | 6,650 | 6,710 | 6,600 | 6,650 | 700 |
| 2022/06/01 | 6,550 | 6,650 | 6,550 | 6,650 | 700 |
| 2022/05/31 | 6,520 | 6,590 | 6,520 | 6,590 | 500 |
| 2022/05/30 | 6,540 | 6,540 | 6,540 | 6,540 | 100 |
| 2022/05/27 | 6,460 | 6,550 | 6,360 | 6,550 | 1,100 |
| 2022/05/26 | 6,460 | 6,460 | 6,360 | 6,460 | 1,400 |
| 2022/05/25 | 6,500 | 6,800 | 6,360 | 6,360 | 2,200 |
| 2022/05/24 | 6,300 | 6,460 | 6,200 | 6,460 | 700 |
| 2022/05/23 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
| 2022/05/20 | 6,240 | 6,300 | 6,150 | 6,250 | 1,000 |
| 2022/05/19 | 6,250 | 6,250 | 6,250 | 6,250 | 300 |
| 2022/05/18 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2022/05/17 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
| 2022/05/16 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2022/05/13 | 5,930 | 6,050 | 5,930 | 6,050 | 700 |
| 2022/05/12 | 6,100 | 6,110 | 5,910 | 5,930 | 800 |
| 2022/05/11 | 6,110 | 6,110 | 5,900 | 5,900 | 400 |
| 2022/05/09 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2022/05/06 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2022/04/14 | 6,370 | 6,370 | 6,370 | 6,370 | 100 |
| 2022/04/04 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2022/03/31 | 6,550 | 6,550 | 6,550 | 6,550 | 100 |
| 2022/03/29 | 6,500 | 6,600 | 6,500 | 6,600 | 400 |
| 2022/03/28 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
| 2022/03/25 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2022/03/22 | 6,380 | 6,490 | 6,380 | 6,490 | 1,200 |
| 2022/03/17 | 6,350 | 6,480 | 6,350 | 6,480 | 500 |
| 2022/03/15 | 6,280 | 6,280 | 6,280 | 6,280 | 200 |
| 2022/03/14 | 6,270 | 6,300 | 6,270 | 6,290 | 400 |
| 2022/03/10 | 6,090 | 6,200 | 6,090 | 6,200 | 1,500 |
| 2022/03/09 | 6,090 | 6,190 | 6,090 | 6,190 | 700 |
| 2022/03/07 | 6,140 | 6,210 | 6,100 | 6,190 | 24,800 |
| 2022/03/04 | 6,090 | 6,190 | 6,080 | 6,190 | 1,000 |
| 2022/03/03 | 6,000 | 6,090 | 6,000 | 6,090 | 400 |
| 2022/02/28 | 5,900 | 5,950 | 5,900 | 5,950 | 23,300 |
| 2022/02/25 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2022/02/24 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2022/02/16 | 5,790 | 5,870 | 5,790 | 5,870 | 200 |
| 2022/02/15 | 5,850 | 5,850 | 5,710 | 5,710 | 300 |
| 2022/01/12 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |